S

SPTTTK
🏛️ カナダ →
324.49
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 320.72 320.72 319.94 319.96 139.2K
09:31 319.97 320.42 319.97 320.42 12.1K
09:32 320.37 321.11 320.37 321.11 82.2K
09:33 320.83 321.08 320.77 321.08 26.3K
09:34 320.92 320.93 320.82 320.93 40.3K
09:35 320.95 320.96 320.75 320.96 10.6K
09:36 320.87 321.16 320.85 321.16 16.2K
09:37 320.97 320.97 320.51 320.51 41.7K
09:38 320.64 320.64 320.50 320.57 11.5K
09:39 320.62 320.62 320.27 320.27 61.8K
09:40 320.05 320.21 320.04 320.04 44.6K
09:41 319.96 320.34 319.76 320.34 51.5K
09:42 320.35 320.83 320.35 320.83 6.9K
09:43 320.82 320.82 320.57 320.72 9.8K
09:44 320.67 320.67 320.61 320.64 8.8K
09:45 320.80 320.80 320.54 320.56 19.9K
09:46 320.21 320.34 320.09 320.09 28.4K
09:47 319.89 319.90 319.62 319.62 38.1K
09:48 319.62 320.04 319.62 320.04 9.9K
09:49 320.09 320.09 319.89 320.06 13.9K
09:50 320.06 320.06 319.81 320.00 6.5K
09:51 319.97 320.40 319.97 320.40 23.3K
09:52 320.53 320.66 320.39 320.66 7.0K
09:53 320.74 320.88 320.74 320.88 19.9K
09:54 320.87 320.87 320.53 320.53 22.3K
09:55 320.60 320.60 320.32 320.32 5.8K
09:56 320.27 320.33 320.09 320.09 43.4K
09:57 319.98 319.98 319.61 319.61 14.9K
09:58 319.59 319.86 319.59 319.86 6.0K
09:59 319.77 319.77 319.64 319.66 5.3K
10:00 320.16 320.16 319.94 320.03 18.6K
10:01 320.10 320.10 319.90 319.90 6.5K
10:02 319.78 319.85 319.64 319.64 12.5K
10:03 319.61 319.61 319.32 319.32 30.7K
10:04 318.92 319.03 318.86 318.86 30.4K
10:05 318.64 318.64 318.29 318.29 25.3K
10:06 318.16 318.21 318.04 318.04 99.7K
10:07 317.96 317.96 317.76 317.84 22.2K
10:08 318.05 318.05 317.72 317.72 58.8K
10:09 317.73 317.82 317.49 317.80 52.8K
10:10 317.78 317.89 317.78 317.81 22.6K
10:11 317.55 317.55 317.39 317.39 23.0K
10:12 317.15 317.16 317.12 317.14 25.5K
10:13 317.01 317.06 316.99 316.99 15.5K
10:14 317.30 317.30 317.13 317.13 30.8K
10:15 317.40 317.40 317.36 317.36 10.4K
10:16 317.14 317.20 317.14 317.18 16.0K
10:17 317.26 317.82 317.26 317.82 14.2K
10:18 317.85 317.85 317.59 317.63 7.2K
10:19 317.64 317.64 317.46 317.46 8.3K
10:20 317.48 317.90 317.48 317.75 10.5K
10:21 317.83 317.96 317.79 317.96 5.3K
10:22 317.98 317.98 317.59 317.59 18.3K
10:23 317.43 317.62 317.43 317.62 15.8K
10:24 317.59 317.78 317.59 317.78 4.4K
10:25 317.69 317.69 317.38 317.38 13.5K
10:26 317.36 317.36 316.95 316.95 68.7K
10:27 316.89 317.23 316.89 317.23 22.3K
10:28 317.23 317.23 317.11 317.11 11.7K
10:29 317.18 317.42 317.16 317.42 20.9K
10:30 317.54 317.54 317.30 317.30 17.9K
10:31 317.37 317.37 317.20 317.28 9.4K
10:32 317.29 317.29 317.20 317.25 21.1K
10:33 317.12 317.29 317.12 317.22 30.2K
10:34 317.13 317.13 317.04 317.06 8.9K
10:35 316.99 317.03 316.98 316.99 7.6K
10:36 316.81 317.03 316.81 317.03 14.5K
10:37 317.08 317.18 317.08 317.18 14.0K
10:38 317.23 317.23 317.05 317.19 14.6K
10:39 317.16 317.25 317.13 317.13 13.3K
10:40 317.06 317.22 316.98 317.22 11.3K
10:41 317.01 317.04 316.86 316.86 12.4K
10:42 316.75 316.84 316.75 316.82 9.0K
10:43 316.75 316.77 316.67 316.76 15.2K
10:44 316.71 316.71 316.57 316.57 15.3K
10:45 316.45 316.47 316.41 316.47 28.0K
10:46 316.44 316.44 316.29 316.37 9.9K
10:47 316.34 316.34 316.14 316.25 18.7K
10:48 316.12 316.23 316.11 316.23 11.1K
10:49 316.22 316.27 316.22 316.27 12.1K
10:50 316.20 316.20 316.02 316.02 18.4K
10:51 315.92 316.19 315.92 316.19 10.3K
10:52 316.19 316.19 316.09 316.09 11.8K
10:53 315.94 315.94 315.73 315.74 21.3K
10:54 315.70 315.70 315.63 315.67 9.9K
10:55 315.72 315.73 315.57 315.73 12.7K
10:56 315.81 315.99 315.81 315.86 12.6K
10:57 315.83 315.83 315.67 315.67 11.1K
10:58 315.73 315.75 315.69 315.73 18.3K
10:59 315.70 315.72 315.66 315.68 7.3K
11:00 315.76 315.83 315.72 315.81 18.0K
11:01 316.04 316.11 316.03 316.05 12.0K
11:02 316.07 316.07 315.96 315.96 15.4K
11:03 315.87 315.90 315.87 315.90 24.0K
11:04 315.93 315.95 315.92 315.92 9.6K
11:05 316.00 316.00 315.85 315.85 23.0K
11:06 315.88 315.99 315.88 315.99 16.7K
11:07 316.01 316.27 316.01 316.27 13.6K
11:08 316.42 316.46 316.42 316.45 12.8K
11:09 316.45 316.56 316.45 316.56 9.6K
11:10 316.54 316.62 316.49 316.62 9.2K
11:11 316.67 316.73 316.67 316.73 19.9K
11:12 316.58 316.70 316.58 316.70 18.6K
11:13 316.69 316.74 316.69 316.70 14.0K
11:14 316.62 316.62 316.52 316.55 32.2K
11:15 316.49 316.64 316.49 316.64 13.6K
11:16 316.74 316.74 316.71 316.71 9.2K
11:17 316.67 316.73 316.67 316.70 7.6K
11:18 316.71 316.75 316.63 316.63 6.6K
11:19 316.58 316.58 316.54 316.58 32.1K
11:20 316.63 316.78 316.63 316.75 12.2K
11:21 316.79 316.79 316.62 316.62 12.9K
11:22 316.59 316.67 316.59 316.67 9.4K
11:23 316.71 316.78 316.71 316.78 3.4K
11:24 316.78 316.99 316.78 316.99 11.0K
11:25 317.03 317.03 316.97 316.97 25.2K
11:26 317.08 317.12 317.02 317.12 69.8K
11:27 317.12 317.13 317.09 317.12 6.8K
11:28 317.12 317.20 317.12 317.15 16.4K
11:29 317.15 317.15 317.10 317.10 19.0K
11:30 317.16 317.16 317.13 317.13 3.5K
11:31 317.05 317.09 316.98 316.98 7.8K
11:32 316.89 316.95 316.89 316.92 13.6K
11:33 316.84 317.03 316.84 317.03 8.5K
11:34 317.17 317.21 317.17 317.21 5.3K
11:35 317.20 317.20 317.07 317.07 9.6K
11:36 316.99 317.14 316.99 317.14 17.6K
11:37 317.27 317.29 317.24 317.26 10.9K
11:38 317.29 317.29 317.20 317.20 39.8K
11:39 317.20 317.35 317.17 317.17 20.5K
11:40 317.16 317.16 316.99 317.06 12.1K
11:41 317.16 317.19 317.13 317.13 6.7K
11:42 317.19 317.19 317.09 317.12 9.7K
11:43 317.09 317.18 317.09 317.15 3.0K
11:44 317.15 317.15 317.10 317.12 2.5K
11:45 317.00 317.00 316.96 316.98 5.0K
11:46 316.91 317.07 316.91 317.07 30.3K
11:47 317.05 317.05 316.85 316.85 18.2K
11:48 316.85 316.95 316.85 316.91 6.5K
11:49 316.99 317.09 316.99 317.07 11.3K
11:50 317.04 317.04 316.90 316.96 19.2K
11:51 316.84 316.97 316.84 316.96 8.9K
11:52 316.95 317.01 316.93 316.95 15.1K
11:53 316.93 316.95 316.82 316.82 6.3K
11:54 316.81 316.83 316.78 316.82 6.8K
11:55 316.80 316.89 316.80 316.83 6.1K
11:56 316.85 316.85 316.78 316.78 35.4K
11:57 316.76 316.79 316.75 316.79 7.1K
11:58 316.81 316.81 316.74 316.74 12.1K
11:59 316.54 316.70 316.54 316.70 12.3K
12:00 316.69 316.93 316.69 316.93 6.6K
12:01 316.97 317.16 316.97 317.16 7.8K
12:02 317.27 317.31 317.21 317.31 16.1K
12:03 317.29 317.29 317.23 317.25 4.8K
12:04 317.27 317.41 317.27 317.41 13.1K
12:05 317.38 317.38 317.27 317.27 11.4K
12:06 317.22 317.41 317.22 317.41 19.0K
12:07 317.39 317.42 317.39 317.41 7.1K
12:08 317.45 317.45 317.35 317.37 11.0K
12:09 317.35 317.39 317.32 317.32 11.9K
12:10 317.21 317.65 317.21 317.65 53.1K
12:11 317.92 318.10 317.92 318.10 60.7K
12:12 318.08 318.23 318.08 318.19 14.3K
12:13 318.25 318.48 318.25 318.48 23.2K
12:14 318.52 318.52 318.40 318.44 43.6K
12:15 318.41 318.45 318.41 318.45 5.0K
12:16 318.46 318.53 318.46 318.50 9.4K
12:17 318.62 318.67 318.60 318.67 5.5K
12:18 318.71 318.71 318.63 318.64 17.7K
12:19 318.61 318.65 318.61 318.65 6.5K
12:20 318.64 318.64 318.59 318.64 2.8K
12:21 318.67 318.71 318.67 318.71 15.1K
12:22 318.75 318.75 318.61 318.61 31.3K
12:23 318.59 318.64 318.59 318.64 11.0K
12:24 318.66 318.70 318.66 318.67 5.0K
12:25 318.62 318.66 318.62 318.66 35.1K
12:26 318.57 318.57 318.42 318.42 19.6K
12:27 318.42 318.42 318.35 318.35 7.2K
12:28 318.29 318.42 318.29 318.37 7.2K
12:29 318.34 318.34 318.30 318.30 8.4K
12:30 318.26 318.31 318.24 318.26 9.5K
12:31 318.34 318.55 318.34 318.55 14.6K
12:32 318.55 318.58 318.51 318.58 4.3K
12:33 318.58 318.58 318.47 318.55 8.6K
12:34 318.51 318.52 318.50 318.51 10.7K
12:35 318.60 318.63 318.59 318.63 48.3K
12:36 318.62 318.62 318.52 318.52 3.4K
12:37 318.51 318.56 318.47 318.56 4.9K
12:38 318.55 318.60 318.55 318.58 7.8K
12:39 318.60 318.60 318.50 318.50 4.9K
12:40 318.55 318.58 318.54 318.56 82.0K
12:41 318.57 318.59 318.55 318.59 2.6K
12:42 318.60 318.61 318.60 318.60 7.1K
12:43 318.56 318.61 318.55 318.61 8.8K
12:44 318.68 318.79 318.68 318.76 17.2K
12:45 318.77 318.89 318.77 318.89 5.8K
12:46 318.88 318.96 318.84 318.95 176.7K
12:47 318.97 319.01 318.97 319.01 43.1K
12:48 319.01 319.01 318.88 318.88 17.7K
12:49 318.89 318.89 318.77 318.79 12.4K
12:50 318.77 318.80 318.77 318.80 26.4K
12:51 318.90 318.90 318.84 318.84 5.3K
12:52 318.83 318.84 318.74 318.83 17.5K
12:53 318.78 318.79 318.70 318.79 65.6K
12:54 318.79 318.80 318.78 318.78 664.3K
12:55 318.75 318.79 318.68 318.79 6.4K
12:56 318.79 318.79 318.58 318.58 14.9K
12:57 318.57 318.69 318.56 318.69 10.1K
12:58 318.69 318.69 318.65 318.67 10.6K
12:59 318.72 318.72 318.65 318.65 3.0K
13:00 318.63 318.63 318.57 318.60 9.9K
13:01 318.47 318.52 318.45 318.45 62.4K
13:02 318.43 318.46 318.34 318.46 8.0K
13:03 318.46 318.46 318.34 318.38 8.1K
13:04 318.38 318.38 318.08 318.08 41.4K
13:05 318.04 318.04 317.87 317.89 20.7K
13:06 317.79 318.03 317.79 318.03 12.6K
13:07 318.04 318.04 318.03 318.04 32.4K
13:08 318.09 318.16 318.09 318.16 4.4K
13:09 318.13 318.13 318.09 318.09 7.9K
13:10 318.04 318.04 317.85 317.88 18.0K
13:11 317.85 317.85 317.74 317.74 16.2K
13:12 317.79 317.81 317.78 317.80 12.3K
13:13 317.80 317.82 317.72 317.78 11.7K
13:14 317.66 317.77 317.66 317.77 12.2K
13:15 317.77 317.79 317.65 317.65 10.4K
13:16 317.57 317.59 317.57 317.59 14.7K
13:17 317.62 317.66 317.62 317.62 17.0K
13:18 317.50 317.61 317.50 317.59 11.5K
13:19 317.53 317.56 317.53 317.56 11.7K
13:20 317.51 317.68 317.51 317.68 8.9K
13:21 317.72 317.79 317.72 317.78 235.0K
13:22 317.84 317.84 317.78 317.78 18.3K
13:23 317.87 317.87 317.81 317.84 14.8K
13:24 317.81 317.82 317.77 317.82 7.7K
13:25 317.88 317.93 317.88 317.92 5.2K
13:26 317.92 317.94 317.92 317.94 6.3K
13:27 317.94 317.94 317.69 317.69 25.5K
13:28 317.64 317.64 317.51 317.55 10.2K
13:29 317.55 317.55 317.46 317.46 8.1K
13:30 317.45 317.59 317.45 317.59 31.9K
13:31 317.67 317.68 317.58 317.58 32.0K
13:32 317.53 317.53 317.46 317.46 9.2K
13:33 317.35 317.38 317.32 317.32 6.0K
13:34 317.32 317.33 317.25 317.25 8.1K
13:35 317.26 317.29 317.26 317.29 154.7K
13:36 317.30 317.36 317.30 317.36 58.3K
13:37 317.32 317.32 317.30 317.31 3.5K
13:38 317.36 317.48 317.36 317.48 28.5K
13:39 317.45 317.62 317.45 317.58 4.4K
13:40 317.58 317.59 317.58 317.58 9.2K
13:41 317.57 317.61 317.56 317.61 2.9K
13:42 317.59 317.64 317.58 317.64 11.2K
13:43 317.64 317.64 317.45 317.45 73.1K
13:44 317.46 317.53 317.43 317.53 8.4K
13:45 317.52 317.66 317.52 317.66 7.7K
13:46 317.66 317.79 317.66 317.76 9.5K
13:47 317.72 317.72 317.67 317.72 14.9K
13:48 317.75 317.87 317.75 317.87 18.6K
13:49 318.00 318.02 318.00 318.02 18.8K
13:50 317.99 318.02 317.96 318.02 14.8K
13:51 318.06 318.19 318.06 318.14 11.8K
13:52 318.27 318.29 318.24 318.24 8.9K
13:53 318.25 318.25 318.12 318.14 56.0K
13:54 318.09 318.09 318.04 318.04 24.2K
13:55 318.04 318.10 318.04 318.10 3.4K
13:56 318.10 318.12 318.10 318.12 2.0K
13:57 318.10 318.10 318.03 318.03 7.6K
13:58 317.99 318.05 317.97 318.03 21.3K
13:59 318.04 318.04 318.02 318.03 2.5K
14:00 318.02 318.02 317.95 317.95 83.7K
14:01 317.94 317.98 317.88 317.88 18.9K
14:02 317.87 317.90 317.87 317.88 19.6K
14:03 317.87 317.95 317.87 317.95 7.2K
14:04 317.92 317.92 317.88 317.88 4.5K
14:05 317.88 317.88 317.80 317.86 6.5K
14:06 317.87 317.99 317.85 317.98 9.5K
14:07 317.97 317.97 317.76 317.89 4.3K
14:08 317.80 317.91 317.80 317.91 5.1K
14:09 317.91 317.97 317.91 317.92 5.5K
14:10 317.89 317.93 317.82 317.93 10.5K
14:11 317.83 317.88 317.77 317.77 13.2K
14:12 317.79 317.84 317.76 317.76 6.3K
14:13 317.80 317.80 317.70 317.78 8.7K
14:14 317.76 317.82 317.76 317.82 4.7K
14:15 317.87 318.02 317.87 318.02 4.6K
14:16 317.98 318.03 317.98 318.03 12.9K
14:17 317.96 317.96 317.92 317.92 25.8K
14:18 317.95 318.06 317.94 317.94 18.9K
14:19 317.94 317.94 317.94 317.94 9.2K
14:20 317.99 317.99 317.70 317.75 107.7K
14:21 317.70 317.76 317.70 317.73 4.3K
14:22 317.71 317.71 317.66 317.66 39.0K
14:23 317.64 317.69 317.61 317.69 8.3K
14:24 317.53 317.63 317.53 317.62 114.6K
14:25 317.70 317.84 317.70 317.84 20.8K
14:26 317.77 317.81 317.75 317.75 9.2K
14:27 317.73 317.81 317.73 317.75 5.3K
14:28 317.70 317.70 317.62 317.62 3.7K
14:29 317.57 317.68 317.57 317.68 2.1K
14:30 317.76 318.01 317.76 318.01 22.3K
14:31 318.09 318.09 317.97 317.97 23.7K
14:32 317.98 318.05 317.98 318.05 4.3K
14:33 318.06 318.06 317.94 317.94 5.8K
14:34 317.95 317.95 317.90 317.91 2.6K
14:35 317.89 317.90 317.84 317.84 8.3K
14:36 317.84 317.85 317.83 317.83 2.9K
14:37 317.79 317.79 317.69 317.76 12.8K
14:38 317.76 317.76 317.62 317.62 7.4K
14:39 317.64 317.64 317.62 317.64 6.5K
14:40 317.64 317.64 317.55 317.55 8.1K
14:41 317.56 317.61 317.56 317.61 3.0K
14:42 317.63 317.63 317.49 317.49 11.8K
14:43 317.49 317.56 317.49 317.56 5.6K
14:44 317.57 317.61 317.57 317.58 7.7K
14:45 317.56 317.63 317.56 317.63 2.8K
14:46 317.66 317.66 317.61 317.63 4.5K
14:47 317.64 317.73 317.64 317.67 8.9K
14:48 317.72 317.72 317.62 317.63 19.0K
14:49 317.62 317.62 317.56 317.56 3.6K
14:50 317.56 317.66 317.56 317.63 11.2K
14:51 317.61 317.61 317.56 317.56 8.6K
14:52 317.58 317.78 317.58 317.78 6.4K
14:53 317.77 317.92 317.77 317.92 16.6K
14:54 317.88 317.91 317.88 317.88 14.9K
14:55 317.86 317.86 317.80 317.83 8.0K
14:56 317.83 317.86 317.78 317.79 6.7K
14:57 317.82 317.84 317.82 317.83 7.3K
14:58 317.86 317.86 317.79 317.79 13.7K
14:59 317.79 317.79 317.73 317.73 4.8K
15:00 317.74 317.74 317.68 317.68 5.6K
15:01 317.59 317.66 317.59 317.66 26.7K
15:02 317.72 317.72 317.64 317.67 25.8K
15:03 317.73 317.78 317.69 317.78 8.2K
15:04 317.75 317.80 317.75 317.80 14.5K
15:05 317.79 317.84 317.78 317.84 4.3K
15:06 317.76 317.81 317.70 317.81 5.7K
15:07 317.81 317.92 317.81 317.92 15.6K
15:08 317.93 317.96 317.91 317.96 7.6K
15:09 317.97 318.00 317.96 318.00 12.8K
15:10 318.02 318.17 318.02 318.09 29.5K
15:11 318.08 318.08 318.04 318.04 2.5K
15:12 318.04 318.05 318.03 318.05 13.8K
15:13 318.06 318.09 318.01 318.01 4.5K
15:14 318.01 318.07 318.01 318.07 16.3K
15:15 318.07 318.24 318.07 318.24 5.7K
15:16 318.18 318.18 318.15 318.17 10.0K
15:17 318.17 318.29 318.17 318.29 10.9K
15:18 318.27 318.33 318.26 318.33 9.2K
15:19 318.34 318.44 318.34 318.44 10.4K
15:20 318.46 318.53 318.45 318.53 12.6K
15:21 318.53 318.53 318.47 318.53 9.1K
15:22 318.49 318.49 318.44 318.44 5.5K
15:23 318.41 318.41 318.28 318.28 12.6K
15:24 318.31 318.38 318.31 318.38 10.4K
15:25 318.42 318.42 318.33 318.37 7.6K
15:26 318.38 318.38 318.33 318.33 15.4K
15:27 318.29 318.29 318.18 318.19 33.3K
15:28 318.23 318.30 318.23 318.27 21.1K
15:29 318.23 318.23 318.16 318.23 73.1K
15:30 318.28 318.43 318.28 318.43 35.0K
15:31 318.45 318.54 318.38 318.54 32.0K
15:32 318.48 318.55 318.45 318.55 13.2K
15:33 318.53 318.53 318.47 318.52 53.9K
15:34 318.54 318.54 318.43 318.43 28.1K
15:35 318.39 318.41 318.26 318.26 21.8K
15:36 318.24 318.31 318.24 318.31 25.3K
15:37 318.25 318.25 318.21 318.25 19.5K
15:38 318.25 318.26 318.18 318.26 7.0K
15:39 318.24 318.27 318.20 318.25 16.1K
15:40 318.26 318.26 318.20 318.20 12.2K
15:41 318.21 318.43 318.21 318.43 12.8K
15:42 318.40 318.40 318.36 318.36 67.6K
15:43 318.38 318.44 318.36 318.44 50.3K
15:44 318.47 318.49 318.42 318.42 24.4K
15:45 318.44 318.48 318.41 318.47 18.3K
15:46 318.39 318.43 318.39 318.39 12.1K
15:47 318.40 318.46 318.39 318.43 52.6K
15:48 318.33 318.33 318.20 318.23 26.8K
15:49 318.23 318.23 318.17 318.17 18.5K
15:50 318.08 318.15 318.02 318.02 81.9K
15:51 317.95 317.95 317.67 317.71 60.6K
15:52 317.72 317.72 317.66 317.66 28.6K
15:53 317.71 317.71 317.50 317.50 37.1K
15:54 317.42 317.56 317.42 317.45 87.3K
15:55 317.50 317.70 317.45 317.45 60.9K
15:56 317.42 317.49 317.39 317.49 117.8K
15:57 317.93 318.94 317.93 318.94 108.2K
15:58 318.99 319.00 318.94 318.94 156.1K
15:59 318.97 318.97 318.78 318.78 177.8K
16:00 318.70 318.71 318.70 318.71 1,352.1K
16:01 318.71 318.71 318.71 318.71 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし