S

SPTTTK
🏛️ カナダ →
325.17
最終更新: 2025-09-29
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
09:30 337.96 337.96 336.95 336.95 525.9K
09:31 337.09 337.09 336.46 336.46 89.9K
09:32 338.65 338.65 337.49 337.49 107.8K
09:33 337.21 338.92 337.14 338.92 175.0K
09:34 339.11 339.39 338.96 338.96 82.8K
09:35 338.69 338.94 338.69 338.85 99.5K
09:36 338.98 339.26 338.50 338.50 160.2K
09:37 338.43 338.83 338.43 338.83 153.9K
09:38 338.51 338.75 338.47 338.47 61.3K
09:39 338.10 338.19 338.03 338.03 174.6K
09:40 338.45 338.45 338.29 338.29 249.6K
09:41 338.33 338.33 338.20 338.24 61.5K
09:42 337.74 338.84 337.74 338.84 397.2K
09:43 338.93 339.40 338.93 339.40 52.2K
09:44 339.46 339.47 339.40 339.40 45.4K
09:45 339.27 339.27 338.59 338.69 82.0K
09:46 338.69 339.10 338.64 339.10 94.5K
09:47 338.84 338.84 338.56 338.56 130.8K
09:48 338.52 338.76 338.43 338.43 120.3K
09:49 338.23 338.23 338.00 338.00 38.2K
09:50 337.87 337.87 337.52 337.52 198.8K
09:51 337.33 337.44 337.28 337.28 47.1K
09:52 337.23 337.56 337.23 337.56 33.3K
09:53 337.60 337.64 337.28 337.28 21.3K
09:54 337.45 337.45 336.99 336.99 49.3K
09:55 337.12 337.27 336.97 336.97 85.4K
09:56 336.96 337.22 336.96 337.22 33.1K
09:57 337.33 337.39 337.26 337.36 226.0K
09:58 337.36 337.36 337.18 337.18 81.3K
09:59 337.42 337.75 337.42 337.75 25.6K
10:00 337.70 337.72 337.59 337.59 142.6K
10:01 337.65 337.71 337.64 337.71 15.0K
10:02 337.66 337.74 337.60 337.60 184.0K
10:03 337.59 337.59 337.42 337.43 24.8K
10:04 337.35 337.35 336.80 336.80 52.4K
10:05 336.86 336.96 336.71 336.71 196.9K
10:06 336.63 336.65 336.39 336.65 117.8K
10:07 336.92 336.96 336.45 336.54 150.9K
10:08 336.57 336.62 336.42 336.42 63.3K
10:09 336.42 336.47 336.23 336.23 24.0K
10:10 336.41 336.52 336.31 336.31 34.3K
10:11 336.41 336.81 336.41 336.81 93.6K
10:12 336.99 337.10 336.99 337.10 110.4K
10:13 336.94 337.08 336.94 337.05 16.5K
10:14 336.96 336.96 336.85 336.85 20.7K
10:15 336.76 336.77 336.71 336.71 14.0K
10:16 336.84 337.00 336.84 336.86 27.7K
10:17 336.99 337.09 336.99 337.09 105.1K
10:18 337.04 337.04 336.87 336.87 60.2K
10:19 337.16 337.31 337.16 337.31 13.0K
10:20 337.41 337.45 337.38 337.38 39.1K
10:21 337.40 337.64 337.40 337.64 33.5K
10:22 337.56 337.56 337.49 337.49 57.8K
10:23 337.53 337.58 337.48 337.51 41.9K
10:24 337.59 337.70 337.59 337.66 138.0K
10:25 337.67 337.67 337.58 337.61 39.9K
10:26 337.58 337.64 337.49 337.49 61.6K
10:27 337.42 337.42 337.31 337.41 76.0K
10:28 337.43 337.43 337.32 337.32 44.8K
10:29 336.99 337.02 336.97 337.02 35.4K
10:30 337.20 337.28 337.20 337.28 36.3K
10:31 337.25 337.50 337.25 337.48 66.3K
10:32 337.45 337.46 337.41 337.41 37.4K
10:33 337.40 337.45 337.11 337.11 24.5K
10:34 337.08 337.25 337.08 337.25 21.7K
10:35 337.25 337.59 337.25 337.56 38.4K
10:36 337.59 337.59 337.30 337.30 104.6K
10:37 337.25 337.27 337.25 337.27 13.0K
10:38 337.09 337.09 336.57 336.60 37.6K
10:39 336.68 337.02 336.68 337.02 52.6K
10:40 336.99 336.99 336.81 336.81 94.5K
10:41 336.72 336.97 336.72 336.91 40.3K
10:42 336.98 337.00 336.94 336.94 12.3K
10:43 336.94 337.08 336.94 337.08 25.2K
10:44 337.00 337.09 336.98 336.98 69.3K
10:45 337.03 337.05 337.03 337.05 95.2K
10:46 337.03 337.03 337.01 337.02 37.4K
10:47 337.10 337.10 337.05 337.05 91.9K
10:48 336.98 336.99 336.97 336.98 32.8K
10:49 336.99 337.09 336.99 337.04 18.7K
10:50 337.00 337.00 336.85 336.91 89.2K
10:51 336.95 337.11 336.95 337.11 24.4K
10:52 337.15 337.16 337.02 337.02 17.5K
10:53 337.00 337.00 336.95 336.98 33.1K
10:54 336.97 336.97 336.86 336.86 97.3K
10:55 336.86 337.03 336.86 337.03 24.9K
10:56 337.00 337.00 336.91 336.91 18.9K
10:57 336.88 336.98 336.87 336.97 24.7K
10:58 336.93 336.93 336.83 336.87 40.2K
10:59 336.90 337.15 336.90 337.10 70.3K
11:00 337.12 337.20 337.12 337.18 24.1K
11:01 337.13 337.13 337.00 337.00 30.9K
11:02 337.03 337.03 336.96 336.96 26.9K
11:03 336.96 337.09 336.93 337.09 38.2K
11:04 336.98 337.00 336.96 336.96 14.0K
11:05 337.05 337.14 336.99 336.99 48.9K
11:06 337.01 337.11 337.01 337.08 21.9K
11:07 336.88 337.06 336.88 337.06 115.2K
11:08 337.13 337.13 336.98 337.00 69.8K
11:09 336.97 336.98 336.94 336.94 24.7K
11:10 336.94 336.96 336.75 336.75 26.6K
11:11 336.70 336.70 336.62 336.67 16.9K
11:12 336.61 336.67 336.52 336.67 86.0K
11:13 336.53 336.61 336.52 336.61 9.4K
11:14 336.56 336.56 336.51 336.51 4.6K
11:15 336.56 336.56 336.52 336.52 7.7K
11:16 336.48 336.55 336.40 336.40 107.5K
11:17 336.35 336.45 336.35 336.43 17.0K
11:18 336.48 336.57 336.42 336.42 17.8K
11:19 336.42 336.42 336.39 336.40 15.4K
11:20 336.46 336.46 336.36 336.36 18.9K
11:21 336.33 336.36 336.29 336.36 44.4K
11:22 336.28 336.34 336.28 336.31 17.0K
11:23 336.31 336.31 336.14 336.14 11.4K
11:24 336.10 336.10 336.09 336.09 11.9K
11:25 336.09 336.17 336.08 336.14 174.0K
11:26 336.15 336.25 336.15 336.25 10.8K
11:27 336.25 336.35 336.10 336.10 22.1K
11:28 336.09 336.27 336.09 336.27 5.6K
11:29 336.26 336.26 336.19 336.19 68.7K
11:30 336.23 336.27 335.86 335.86 27.3K
11:31 335.84 335.97 335.81 335.81 22.0K
11:32 335.78 335.78 335.58 335.64 22.3K
11:33 335.56 335.64 335.56 335.64 15.3K
11:34 335.54 335.56 335.54 335.56 8.0K
11:35 335.63 335.63 335.49 335.49 30.6K
11:36 335.50 335.54 335.49 335.49 21.5K
11:37 335.41 335.41 335.35 335.38 47.9K
11:38 335.38 335.40 335.38 335.38 3.7K
11:39 335.52 335.52 335.23 335.23 33.1K
11:40 335.29 335.29 335.22 335.22 27.7K
11:41 335.23 335.34 335.23 335.34 16.5K
11:42 335.44 335.44 335.40 335.40 21.1K
11:43 335.32 335.32 335.26 335.29 15.1K
11:44 335.26 335.31 335.26 335.31 16.3K
11:45 335.34 335.37 335.30 335.37 18.9K
11:46 335.37 335.46 335.37 335.43 23.7K
11:47 335.37 335.53 335.37 335.53 20.0K
11:48 335.59 335.69 335.55 335.55 12.7K
11:49 335.56 335.61 335.56 335.61 50.2K
11:50 335.64 335.85 335.64 335.85 9.8K
11:51 335.89 335.98 335.89 335.98 30.2K
11:52 335.99 336.02 335.96 335.96 6.5K
11:53 335.87 335.87 335.77 335.78 10.8K
11:54 335.84 335.85 335.77 335.85 33.5K
11:55 335.71 335.78 335.64 335.71 7.5K
11:56 335.72 335.75 335.72 335.74 46.6K
11:57 335.69 335.86 335.69 335.86 10.6K
11:58 335.83 335.92 335.83 335.92 17.1K
11:59 335.79 335.82 335.79 335.82 10.9K
12:00 335.78 335.86 335.78 335.86 9.7K
12:01 335.93 335.96 335.93 335.95 19.9K
12:02 336.00 336.05 335.95 335.96 13.4K
12:03 335.82 335.89 335.82 335.82 9.1K
12:04 335.82 335.82 335.79 335.79 9.9K
12:05 335.81 335.90 335.76 335.76 33.7K
12:06 335.75 335.76 335.72 335.72 10.0K
12:07 335.71 335.91 335.71 335.82 32.5K
12:08 335.78 335.86 335.77 335.84 10.2K
12:09 335.80 335.80 335.78 335.78 7.7K
12:10 335.82 335.86 335.82 335.86 102.5K
12:11 335.88 335.95 335.88 335.93 9.9K
12:12 335.91 335.97 335.91 335.92 50.9K
12:13 335.94 336.04 335.94 336.04 7.5K
12:14 336.13 336.19 336.00 336.00 8.1K
12:15 336.26 336.38 336.26 336.38 11.7K
12:16 336.37 336.46 336.34 336.46 15.8K
12:17 336.46 336.47 336.37 336.37 12.9K
12:18 336.31 336.31 336.27 336.28 15.7K
12:19 336.28 336.29 336.19 336.19 10.5K
12:20 336.13 336.19 336.13 336.15 13.2K
12:21 336.24 336.33 336.24 336.32 17.6K
12:22 336.31 336.31 336.19 336.25 5.7K
12:23 336.24 336.28 336.24 336.28 21.6K
12:24 336.29 336.31 336.25 336.25 6.8K
12:25 336.24 336.24 336.07 336.07 24.8K
12:26 336.07 336.07 335.83 335.83 10.9K
12:27 335.84 335.95 335.84 335.91 15.7K
12:28 335.94 336.03 335.94 336.03 9.4K
12:29 335.98 336.00 335.98 336.00 6.7K
12:30 336.01 336.01 335.97 335.97 11.3K
12:31 335.99 335.99 335.97 335.98 6.8K
12:32 335.94 335.95 335.92 335.93 10.4K
12:33 335.94 336.02 335.92 336.02 8.7K
12:34 336.04 336.22 336.04 336.22 13.3K
12:35 336.32 336.34 336.29 336.31 8.9K
12:36 336.35 336.42 336.35 336.42 22.3K
12:37 336.43 336.56 336.43 336.56 58.0K
12:38 336.46 336.50 336.46 336.50 3.2K
12:39 336.52 336.53 336.47 336.47 7.4K
12:40 336.53 336.53 336.29 336.29 25.4K
12:41 336.29 336.29 336.24 336.25 29.4K
12:42 336.26 336.26 336.17 336.20 12.5K
12:43 336.27 336.27 336.22 336.23 23.9K
12:44 336.22 336.22 336.06 336.06 4.9K
12:45 336.00 336.06 336.00 336.00 14.0K
12:46 335.99 336.08 335.99 336.08 10.0K
12:47 336.02 336.02 335.99 336.00 17.3K
12:48 336.10 336.24 336.10 336.20 11.5K
12:49 336.21 336.21 336.01 336.01 30.0K
12:50 335.99 336.17 335.99 336.17 22.1K
12:51 336.21 336.38 336.21 336.38 30.3K
12:52 336.41 336.45 336.41 336.45 11.5K
12:53 336.48 336.50 336.47 336.47 5.3K
12:54 336.52 336.52 336.50 336.51 16.0K
12:55 336.43 336.59 336.43 336.59 24.7K
12:56 336.64 336.64 336.57 336.57 11.3K
12:57 336.50 336.64 336.50 336.64 6.1K
12:58 336.71 336.71 336.61 336.61 13.0K
12:59 336.62 336.62 336.60 336.61 6.3K
13:00 336.57 336.57 336.44 336.44 11.4K
13:01 336.47 336.58 336.47 336.58 13.4K
13:02 336.55 336.72 336.55 336.72 83.2K
13:03 336.71 336.73 336.63 336.63 23.5K
13:04 336.72 336.75 336.60 336.63 139.3K
13:05 336.56 336.59 336.56 336.56 48.8K
13:06 336.55 336.57 336.43 336.43 28.1K
13:07 336.38 336.38 336.26 336.30 19.1K
13:08 336.27 336.31 336.19 336.19 13.1K
13:09 336.13 336.15 336.13 336.15 4.4K
13:10 336.18 336.26 336.12 336.23 12.8K
13:11 336.19 336.19 336.09 336.09 37.2K
13:12 336.14 336.24 336.14 336.24 13.7K
13:13 336.27 336.27 336.20 336.20 5.2K
13:14 336.20 336.31 336.15 336.31 6.0K
13:15 336.32 336.38 336.20 336.38 9.4K
13:16 336.10 336.17 336.10 336.10 16.2K
13:17 336.24 336.27 336.24 336.27 13.1K
13:18 336.27 336.30 336.26 336.30 60.7K
13:19 336.31 336.31 336.20 336.24 18.7K
13:20 336.26 336.26 336.20 336.20 13.3K
13:21 336.12 336.19 336.11 336.12 14.5K
13:22 336.11 336.11 336.03 336.03 14.9K
13:23 336.02 336.04 336.01 336.02 30.1K
13:24 336.03 336.12 336.03 336.12 13.8K
13:25 336.19 336.45 336.19 336.45 14.9K
13:26 336.38 336.44 336.37 336.37 7.0K
13:27 336.31 336.31 336.14 336.18 12.5K
13:28 336.13 336.29 336.13 336.29 29.2K
13:29 336.25 336.38 336.25 336.38 16.7K
13:30 336.41 336.41 336.40 336.40 5.5K
13:31 336.41 336.41 336.18 336.18 59.1K
13:32 336.22 336.32 336.22 336.31 28.1K
13:33 336.28 336.34 336.25 336.34 6.4K
13:34 336.46 336.46 336.38 336.38 64.0K
13:35 336.50 336.66 336.50 336.66 11.3K
13:36 336.66 336.69 336.60 336.69 12.1K
13:37 336.70 336.75 336.70 336.73 22.0K
13:38 336.69 336.71 336.69 336.69 34.2K
13:39 336.61 336.77 336.61 336.77 12.2K
13:40 336.76 336.80 336.75 336.80 7.7K
13:41 336.81 336.90 336.81 336.90 21.2K
13:42 336.89 336.89 336.87 336.87 35.8K
13:43 336.87 336.87 336.84 336.85 7.3K
13:44 336.87 336.87 336.76 336.76 7.3K
13:45 336.79 336.79 336.66 336.68 11.9K
13:46 336.69 336.72 336.68 336.68 18.3K
13:47 336.68 336.68 336.43 336.43 14.0K
13:48 336.44 336.68 336.44 336.68 17.3K
13:49 336.70 336.74 336.68 336.68 116.7K
13:50 336.72 336.78 336.70 336.70 4.6K
13:51 336.74 336.74 336.62 336.70 10.5K
13:52 336.70 336.70 336.55 336.55 7.4K
13:53 336.51 336.51 336.37 336.37 47.6K
13:54 336.28 336.33 336.28 336.31 21.3K
13:55 336.35 336.35 336.23 336.28 9.4K
13:56 336.26 336.28 336.25 336.28 7.9K
13:57 336.22 336.31 336.22 336.24 11.1K
13:58 336.25 336.41 336.25 336.41 17.0K
13:59 336.37 336.47 336.37 336.47 11.0K
14:00 336.47 336.47 336.36 336.36 28.8K
14:01 336.36 336.38 336.36 336.36 5.3K
14:02 336.37 336.51 336.37 336.51 105.2K
14:03 336.53 336.57 336.47 336.57 21.6K
14:04 336.63 336.63 336.58 336.58 11.5K
14:05 336.52 336.55 336.49 336.55 12.2K
14:06 336.64 336.70 336.64 336.67 17.1K
14:07 336.68 336.73 336.68 336.71 7.3K
14:08 336.57 336.60 336.54 336.60 19.3K
14:09 336.62 336.62 336.54 336.54 16.1K
14:10 336.48 336.48 336.37 336.42 16.1K
14:11 336.48 336.51 336.47 336.47 57.0K
14:12 336.48 336.48 336.31 336.31 17.6K
14:13 336.21 336.21 336.14 336.18 79.5K
14:14 336.24 336.29 336.22 336.29 24.6K
14:15 336.33 336.33 336.23 336.23 22.7K
14:16 336.21 336.25 336.17 336.25 58.5K
14:17 336.19 336.26 336.19 336.26 35.8K
14:18 336.25 336.25 336.15 336.15 18.5K
14:19 336.11 336.11 335.89 335.89 18.5K
14:20 335.83 335.89 335.83 335.89 17.8K
14:21 335.80 335.84 335.62 335.62 37.3K
14:22 335.67 335.67 335.62 335.64 28.5K
14:23 335.45 335.45 335.31 335.31 15.6K
14:24 335.47 335.47 335.25 335.25 12.9K
14:25 335.45 335.45 335.33 335.33 68.6K
14:26 335.25 335.28 335.25 335.27 131.1K
14:27 335.27 335.50 335.27 335.50 13.1K
14:28 335.43 335.54 335.43 335.54 24.6K
14:29 335.58 335.58 335.50 335.55 12.4K
14:30 335.56 335.56 335.33 335.35 10.5K
14:31 335.31 335.38 335.24 335.38 9.1K
14:32 335.38 335.41 335.37 335.37 14.9K
14:33 335.35 335.53 335.35 335.53 49.7K
14:34 335.61 335.72 335.61 335.68 11.4K
14:35 335.62 335.62 335.54 335.61 30.8K
14:36 335.61 335.63 335.38 335.38 14.7K
14:37 335.37 335.45 335.37 335.44 16.4K
14:38 335.37 335.37 334.99 334.99 13.6K
14:39 334.98 335.27 334.98 335.19 43.9K
14:40 335.16 335.24 335.12 335.24 13.7K
14:41 335.26 335.26 335.13 335.18 24.1K
14:42 335.11 335.16 335.02 335.16 26.8K
14:43 335.14 335.21 335.07 335.07 17.0K
14:44 335.06 335.06 335.04 335.05 8.2K
14:45 335.04 335.15 335.04 335.15 6.0K
14:46 335.16 335.16 334.96 334.96 4.9K
14:47 334.93 334.93 334.82 334.82 34.7K
14:48 334.87 335.04 334.87 335.04 10.7K
14:49 334.88 335.18 334.88 335.18 7.3K
14:50 335.21 335.41 335.21 335.41 8.0K
14:51 335.40 335.44 335.38 335.38 10.2K
14:52 335.31 335.42 335.29 335.42 22.7K
14:53 335.42 335.48 335.34 335.48 15.8K
14:54 335.55 335.64 335.55 335.64 19.0K
14:55 335.76 335.91 335.76 335.89 8.8K
14:56 335.95 335.97 335.90 335.97 11.6K
14:57 336.05 336.05 335.87 335.87 79.9K
14:58 335.81 335.82 335.78 335.78 14.8K
14:59 335.77 335.77 335.70 335.70 10.3K
15:00 335.69 335.69 335.65 335.65 7.2K
15:01 335.61 335.78 335.61 335.73 11.9K
15:02 335.62 335.62 335.45 335.45 35.3K
15:03 335.42 335.42 335.34 335.42 9.3K
15:04 335.39 335.39 335.35 335.35 11.9K
15:05 335.39 335.40 335.27 335.33 10.8K
15:06 335.35 335.43 335.34 335.40 38.1K
15:07 335.31 335.45 335.31 335.45 26.4K
15:08 335.46 335.46 335.21 335.21 27.8K
15:09 335.22 335.25 335.08 335.08 242.3K
15:10 335.12 335.22 335.11 335.22 25.7K
15:11 335.16 335.19 335.15 335.19 12.7K
15:12 335.12 335.12 335.01 335.01 64.8K
15:13 334.99 334.99 334.66 334.66 31.9K
15:14 334.63 334.71 334.63 334.70 20.9K
15:15 334.62 334.72 334.61 334.72 16.3K
15:16 334.73 334.89 334.73 334.89 10.1K
15:17 334.84 335.06 334.84 335.06 18.2K
15:18 334.88 335.12 334.88 335.12 9.9K
15:19 334.93 335.05 334.93 335.02 11.3K
15:20 335.04 335.04 334.89 334.89 8.6K
15:21 334.90 334.90 334.72 334.72 12.2K
15:22 334.72 334.91 334.72 334.91 20.9K
15:23 334.82 334.87 334.82 334.87 11.9K
15:24 334.87 334.87 334.81 334.81 41.3K
15:25 334.79 334.86 334.79 334.84 15.5K
15:26 334.83 334.83 334.72 334.72 29.7K
15:27 334.44 334.44 334.39 334.42 12.4K
15:28 334.39 334.62 334.39 334.62 10.0K
15:29 334.65 334.67 334.63 334.63 13.4K
15:30 334.68 334.74 334.61 334.61 43.7K
15:31 334.64 334.75 334.56 334.56 20.2K
15:32 334.60 334.64 334.55 334.57 35.8K
15:33 334.67 334.75 334.67 334.74 15.1K
15:34 334.73 334.76 334.60 334.60 20.8K
15:35 334.59 334.59 334.49 334.49 54.2K
15:36 334.47 334.52 334.37 334.37 34.9K
15:37 334.36 334.39 334.33 334.33 21.9K
15:38 334.34 334.41 334.31 334.40 17.7K
15:39 334.31 334.31 334.16 334.16 37.3K
15:40 334.13 334.13 334.01 334.08 27.7K
15:41 334.11 334.31 334.11 334.31 13.4K
15:42 334.29 334.33 334.29 334.29 139.1K
15:43 334.33 334.54 334.33 334.53 56.0K
15:44 334.66 334.78 334.66 334.78 67.2K
15:45 334.83 334.96 334.83 334.95 57.8K
15:46 334.95 335.04 334.95 335.02 13.4K
15:47 334.94 335.00 334.92 334.92 66.3K
15:48 334.97 334.98 334.93 334.93 25.8K
15:49 334.95 334.95 334.82 334.90 27.1K
15:50 334.96 335.20 334.96 335.16 68.8K
15:51 335.20 335.21 335.05 335.05 105.5K
15:52 334.97 335.18 334.97 335.09 110.9K
15:53 335.06 335.14 335.06 335.14 51.3K
15:54 335.28 335.28 335.11 335.11 252.6K
15:55 335.07 335.23 335.07 335.23 383.9K
15:56 335.30 335.30 335.09 335.09 75.7K
15:57 335.09 335.16 335.09 335.15 43.0K
15:58 335.24 335.24 335.22 335.24 231.1K
15:59 335.25 335.30 335.12 335.12 220.5K
16:00 335.20 335.20 335.20 335.20 1,957.1K
16:01 335.20 335.20 335.20 335.20 67.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし