S

SPTSES
🏛️ カナダ →
1,117.16
最終更新: 2025-10-03
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
09:30 796.09 796.09 795.31 795.36 1,670.1K
09:31 795.14 795.86 795.14 795.85 360.1K
09:32 795.33 795.55 795.09 795.55 347.0K
09:33 795.85 796.27 795.85 796.27 178.8K
09:34 796.42 796.58 796.27 796.47 318.5K
09:35 796.17 796.17 795.89 795.95 433.2K
09:36 795.79 796.31 795.79 796.31 503.0K
09:37 796.62 796.85 796.62 796.67 387.7K
09:38 796.65 797.03 796.65 797.03 346.6K
09:39 797.14 797.19 797.03 797.03 197.7K
09:40 797.22 798.40 797.22 798.40 289.0K
09:41 798.51 798.51 798.36 798.36 417.8K
09:42 798.51 798.51 798.35 798.35 156.8K
09:43 798.38 798.38 798.28 798.36 215.1K
09:44 798.43 798.86 798.43 798.77 308.9K
09:45 798.88 798.88 798.49 798.49 211.7K
09:46 798.34 798.34 797.78 797.78 319.0K
09:47 797.74 797.86 797.58 797.76 182.8K
09:48 797.45 797.81 797.45 797.81 122.4K
09:49 798.07 798.68 798.07 798.68 269.5K
09:50 798.91 799.00 798.91 799.00 287.7K
09:51 799.07 799.07 798.65 798.65 216.4K
09:52 798.33 798.33 798.17 798.17 131.0K
09:53 798.09 798.09 797.99 798.03 197.2K
09:54 797.81 797.99 797.81 797.99 131.2K
09:55 797.76 797.76 797.16 797.20 251.2K
09:56 797.10 797.10 796.49 796.49 321.6K
09:57 796.43 796.43 796.18 796.18 178.1K
09:58 795.90 795.90 795.33 795.33 284.8K
09:59 795.24 795.24 794.82 794.82 320.0K
10:00 794.27 794.64 794.27 794.46 376.6K
10:01 794.51 794.72 794.51 794.62 167.9K
10:02 794.73 794.73 794.57 794.57 115.7K
10:03 794.71 795.54 794.71 795.54 509.4K
10:04 795.88 796.73 795.88 796.73 693.4K
10:05 797.03 797.57 797.03 797.57 282.6K
10:06 797.58 797.94 797.56 797.94 129.3K
10:07 798.01 798.39 798.01 798.39 294.5K
10:08 798.25 798.51 798.10 798.51 288.3K
10:09 798.66 798.93 798.66 798.70 200.6K
10:10 798.49 798.67 798.49 798.67 142.0K
10:11 798.76 799.08 798.76 798.99 165.8K
10:12 799.02 799.02 798.55 798.55 294.2K
10:13 798.54 798.55 798.44 798.44 213.1K
10:14 798.69 798.71 798.64 798.64 87.7K
10:15 798.63 798.63 798.42 798.42 227.2K
10:16 798.12 798.12 797.61 797.61 283.2K
10:17 797.51 797.51 797.22 797.22 238.8K
10:18 797.26 797.26 797.00 797.09 158.1K
10:19 797.13 797.13 797.06 797.06 240.6K
10:20 796.98 796.98 796.81 796.91 240.1K
10:21 796.98 796.98 796.71 796.71 171.5K
10:22 796.51 796.63 796.39 796.63 207.3K
10:23 796.64 796.64 796.54 796.58 963.4K
10:24 796.62 796.88 796.62 796.87 197.4K
10:25 796.86 796.86 796.70 796.70 389.5K
10:26 796.64 796.76 796.64 796.76 309.4K
10:27 796.81 796.89 796.81 796.88 284.8K
10:28 796.90 796.92 796.66 796.66 202.0K
10:29 796.69 796.69 796.61 796.66 142.1K
10:30 796.64 796.86 796.64 796.83 181.3K
10:31 796.88 796.88 796.35 796.35 129.2K
10:32 796.36 796.52 796.36 796.52 224.0K
10:33 796.52 796.52 796.36 796.43 116.1K
10:34 796.29 796.59 796.29 796.56 158.2K
10:35 796.49 796.49 796.35 796.35 116.8K
10:36 796.33 796.53 796.33 796.50 209.2K
10:37 796.57 796.84 796.57 796.84 241.1K
10:38 796.85 796.89 796.80 796.80 97.7K
10:39 796.94 797.13 796.94 797.12 161.6K
10:40 797.22 797.55 797.22 797.55 131.8K
10:41 797.59 797.72 797.59 797.72 235.7K
10:42 797.84 798.30 797.84 798.30 187.5K
10:43 798.42 798.51 798.42 798.49 142.5K
10:44 798.44 798.51 798.43 798.48 142.1K
10:45 798.50 798.60 798.50 798.59 170.6K
10:46 798.58 798.71 798.58 798.64 283.4K
10:47 798.73 798.78 798.67 798.67 251.7K
10:48 798.58 798.60 798.55 798.55 105.5K
10:49 798.51 798.56 798.51 798.54 67.1K
10:50 798.51 798.51 798.25 798.25 152.4K
10:51 798.26 798.26 798.22 798.23 307.4K
10:52 798.26 798.26 797.96 797.96 96.5K
10:53 797.93 797.93 797.81 797.83 90.1K
10:54 797.83 797.86 797.81 797.86 109.2K
10:55 797.86 798.23 797.86 798.23 356.9K
10:56 798.27 798.39 798.27 798.39 85.8K
10:57 798.40 798.43 798.40 798.40 73.2K
10:58 798.42 798.44 798.38 798.44 185.9K
10:59 798.44 798.44 798.37 798.37 101.9K
11:00 798.38 798.75 798.38 798.75 307.2K
11:01 798.75 798.79 798.42 798.42 174.8K
11:02 798.36 798.36 798.26 798.26 145.9K
11:03 798.26 798.26 798.20 798.23 74.4K
11:04 798.23 798.32 798.23 798.32 123.1K
11:05 798.41 798.41 798.30 798.30 73.3K
11:06 798.33 798.42 798.33 798.33 83.3K
11:07 798.40 798.43 798.40 798.43 123.7K
11:08 798.43 798.43 798.33 798.42 178.8K
11:09 798.36 798.47 798.36 798.47 162.5K
11:10 798.45 798.45 798.31 798.39 125.9K
11:11 798.38 798.59 798.38 798.59 214.2K
11:12 798.53 798.53 798.48 798.48 96.5K
11:13 798.50 798.50 798.44 798.45 232.4K
11:14 798.42 798.42 798.31 798.31 39.5K
11:15 798.24 798.24 798.12 798.12 223.4K
11:16 798.08 798.24 798.08 798.24 148.1K
11:17 798.29 798.33 798.29 798.30 169.1K
11:18 798.33 798.33 798.05 798.05 123.6K
11:19 798.09 798.17 797.91 797.91 440.1K
11:20 797.84 797.90 797.84 797.90 89.4K
11:21 797.96 797.99 797.93 797.97 104.4K
11:22 798.03 798.22 798.03 798.21 91.5K
11:23 798.21 798.23 798.18 798.23 65.9K
11:24 798.24 798.24 798.13 798.13 134.1K
11:25 798.05 798.12 797.99 798.12 139.2K
11:26 798.07 798.17 798.07 798.11 122.1K
11:27 798.14 798.14 798.12 798.13 109.8K
11:28 798.13 798.28 798.13 798.23 119.7K
11:29 798.16 798.16 797.94 797.95 174.7K
11:30 797.92 797.92 797.75 797.75 107.3K
11:31 797.75 797.75 797.49 797.49 145.8K
11:32 797.46 797.46 797.08 797.08 276.7K
11:33 797.03 797.08 797.03 797.08 151.0K
11:34 797.06 797.09 796.99 796.99 185.1K
11:35 796.95 796.96 796.79 796.81 219.4K
11:36 796.81 796.81 796.70 796.70 79.4K
11:37 796.68 796.89 796.68 796.87 163.2K
11:38 796.89 797.02 796.89 797.02 119.7K
11:39 797.01 797.01 796.88 796.88 113.3K
11:40 796.98 796.98 796.91 796.91 100.8K
11:41 796.84 796.93 796.84 796.89 155.2K
11:42 796.89 796.89 796.50 796.50 176.7K
11:43 796.50 796.57 796.25 796.25 227.3K
11:44 796.11 796.11 795.88 795.88 188.8K
11:45 795.79 795.79 795.46 795.46 175.1K
11:46 795.37 795.37 795.11 795.11 118.2K
11:47 795.05 795.05 794.91 794.91 121.0K
11:48 794.92 795.00 794.92 794.98 125.8K
11:49 794.98 794.98 794.87 794.87 64.5K
11:50 794.85 794.85 794.79 794.79 60.0K
11:51 794.80 794.85 794.77 794.84 104.9K
11:52 794.85 794.85 794.83 794.83 37.8K
11:53 794.81 795.04 794.81 795.04 80.6K
11:54 795.05 795.16 795.05 795.14 197.2K
11:55 795.11 795.11 794.82 794.82 385.4K
11:56 794.65 794.65 794.16 794.29 264.2K
11:57 794.25 794.25 794.20 794.22 71.8K
11:58 794.20 794.20 794.12 794.16 82.7K
11:59 794.24 794.24 794.09 794.09 84.6K
12:00 794.08 794.12 794.07 794.11 55.3K
12:01 794.12 794.30 794.11 794.30 97.6K
12:02 794.39 794.39 794.18 794.18 152.5K
12:03 794.17 794.17 794.06 794.06 100.4K
12:04 793.95 793.95 793.65 793.65 235.8K
12:05 793.62 793.62 793.58 793.58 69.9K
12:06 793.62 793.63 793.61 793.61 30.6K
12:07 793.60 793.69 793.60 793.69 275.1K
12:08 793.69 793.78 793.69 793.78 133.1K
12:09 793.80 793.81 793.79 793.79 41.1K
12:10 793.77 793.77 793.60 793.62 314.0K
12:11 793.61 793.61 793.57 793.60 92.5K
12:12 793.56 793.57 793.52 793.52 75.3K
12:13 793.48 793.48 793.36 793.36 139.9K
12:14 793.35 793.35 793.32 793.33 62.6K
12:15 793.30 793.30 793.21 793.21 172.9K
12:16 793.17 793.17 792.95 792.95 255.4K
12:17 792.91 793.02 792.80 793.02 146.5K
12:18 793.02 793.08 793.02 793.07 58.9K
12:19 793.05 793.06 793.05 793.06 50.6K
12:20 793.06 793.06 792.78 792.78 290.2K
12:21 792.82 793.00 792.80 793.00 209.3K
12:22 793.08 793.24 793.08 793.24 190.9K
12:23 793.27 793.27 793.15 793.15 132.3K
12:24 793.10 793.10 792.95 792.95 74.5K
12:25 792.91 792.91 792.86 792.88 106.7K
12:26 792.82 792.87 792.82 792.87 100.3K
12:27 792.94 792.97 792.87 792.87 78.2K
12:28 792.89 792.93 792.87 792.87 66.0K
12:29 792.89 792.89 792.77 792.81 123.9K
12:30 792.80 792.89 792.79 792.89 69.9K
12:31 792.98 792.99 792.97 792.99 107.9K
12:32 792.96 792.96 792.69 792.69 128.7K
12:33 792.67 792.72 792.66 792.71 59.9K
12:34 792.68 792.72 792.68 792.72 93.2K
12:35 792.78 792.78 792.61 792.61 86.0K
12:36 792.57 792.62 792.57 792.62 66.0K
12:37 792.62 792.86 792.62 792.86 624.1K
12:38 792.89 792.89 792.83 792.87 57.6K
12:39 792.87 792.87 792.80 792.80 74.4K
12:40 792.79 792.79 792.58 792.58 177.4K
12:41 792.61 792.61 792.51 792.51 112.5K
12:42 792.57 792.85 792.57 792.85 94.8K
12:43 792.82 792.98 792.82 792.98 147.4K
12:44 792.98 792.98 792.88 792.88 90.8K
12:45 792.90 792.93 792.89 792.90 44.0K
12:46 792.91 792.94 792.88 792.94 53.2K
12:47 792.98 793.02 792.98 793.02 54.1K
12:48 792.99 792.99 792.95 792.97 233.7K
12:49 792.97 793.13 792.97 793.08 76.9K
12:50 792.99 792.99 792.93 792.93 87.5K
12:51 792.94 792.95 792.85 792.86 51.7K
12:52 792.86 792.86 792.60 792.60 89.0K
12:53 792.54 792.56 792.51 792.56 75.1K
12:54 792.52 792.67 792.49 792.67 281.1K
12:55 792.70 792.71 792.68 792.71 254.6K
12:56 792.72 792.82 792.72 792.82 139.4K
12:57 792.81 792.81 792.75 792.77 48.0K
12:58 792.78 792.80 792.75 792.77 82.4K
12:59 792.88 792.99 792.84 792.84 163.9K
13:00 792.94 793.05 792.94 793.05 113.2K
13:01 793.09 793.16 793.09 793.16 43.9K
13:02 793.18 793.36 793.18 793.36 86.3K
13:03 793.36 793.45 793.36 793.45 291.4K
13:04 793.56 793.74 793.56 793.74 104.3K
13:05 793.74 793.74 793.40 793.40 131.7K
13:06 793.39 793.46 793.39 793.46 87.7K
13:07 793.44 793.55 793.43 793.55 94.4K
13:08 793.55 793.61 793.55 793.59 75.2K
13:09 793.61 793.63 793.60 793.63 58.2K
13:10 793.65 793.71 793.65 793.71 82.4K
13:11 793.74 793.82 793.68 793.82 56.4K
13:12 794.02 794.09 794.02 794.09 108.1K
13:13 794.08 794.08 794.03 794.05 85.2K
13:14 794.07 794.07 793.97 793.97 356.3K
13:15 794.01 794.08 794.01 794.08 77.8K
13:16 794.00 794.00 793.96 793.96 100.6K
13:17 793.98 794.01 793.97 794.00 113.8K
13:18 794.05 794.15 794.05 794.12 49.3K
13:19 794.10 794.15 794.10 794.15 40.7K
13:20 794.19 794.27 794.19 794.27 81.5K
13:21 794.28 794.34 794.28 794.34 43.0K
13:22 794.34 794.40 794.34 794.40 100.0K
13:23 794.41 794.41 794.37 794.37 168.0K
13:24 794.35 794.35 794.20 794.20 104.5K
13:25 794.25 794.26 794.24 794.25 64.9K
13:26 794.27 794.27 794.24 794.26 103.9K
13:27 794.25 794.25 794.16 794.16 54.6K
13:28 794.06 794.06 793.96 793.96 148.1K
13:29 794.02 794.02 793.89 793.89 151.3K
13:30 793.94 793.94 793.84 793.84 76.5K
13:31 793.82 793.84 793.82 793.82 112.8K
13:32 793.80 793.90 793.80 793.90 57.1K
13:33 793.93 794.01 793.93 794.00 33.6K
13:34 794.05 794.32 794.05 794.32 132.2K
13:35 794.41 794.50 794.41 794.48 183.6K
13:36 794.44 794.44 794.40 794.40 45.8K
13:37 794.40 794.40 794.31 794.35 43.6K
13:38 794.42 794.42 794.21 794.21 394.1K
13:39 794.21 794.22 794.18 794.20 41.9K
13:40 794.19 794.19 793.95 793.95 100.7K
13:41 793.96 793.96 793.81 793.81 78.6K
13:42 793.79 793.79 793.45 793.45 155.8K
13:43 793.34 793.36 793.31 793.36 102.4K
13:44 793.38 793.41 793.37 793.41 68.0K
13:45 793.38 793.38 793.35 793.35 82.4K
13:46 793.31 793.33 793.19 793.33 187.8K
13:47 793.33 793.37 793.33 793.36 46.1K
13:48 793.34 793.40 793.34 793.40 68.2K
13:49 793.39 793.41 793.39 793.39 108.5K
13:50 793.44 793.60 793.44 793.60 100.5K
13:51 793.64 793.73 793.64 793.69 103.9K
13:52 793.64 793.64 793.61 793.61 42.1K
13:53 793.51 793.56 793.50 793.50 98.5K
13:54 793.49 793.56 793.49 793.56 31.7K
13:55 793.56 793.86 793.56 793.86 102.6K
13:56 793.86 793.88 793.86 793.88 37.0K
13:57 793.87 793.92 793.86 793.92 110.8K
13:58 793.91 793.92 793.90 793.91 146.2K
13:59 793.92 794.07 793.91 794.07 46.6K
14:00 794.08 794.10 793.98 793.98 92.1K
14:01 793.96 793.97 793.94 793.94 45.0K
14:02 793.97 794.15 793.97 794.15 52.9K
14:03 794.16 794.25 794.16 794.25 117.9K
14:04 794.33 794.37 794.33 794.37 152.0K
14:05 794.36 794.53 794.36 794.53 290.4K
14:06 794.69 794.91 794.69 794.91 157.2K
14:07 794.93 794.96 794.93 794.95 155.9K
14:08 794.98 795.05 794.98 795.05 130.5K
14:09 795.06 795.06 794.99 795.06 184.1K
14:10 795.04 795.04 794.92 794.95 96.5K
14:11 794.97 795.02 794.97 794.98 46.0K
14:12 794.97 794.97 794.91 794.93 43.1K
14:13 794.93 795.04 794.93 795.04 203.6K
14:14 795.05 795.18 795.05 795.18 64.9K
14:15 795.14 795.21 795.14 795.21 111.6K
14:16 795.26 795.47 795.26 795.47 146.7K
14:17 795.51 795.54 795.50 795.50 82.9K
14:18 795.44 795.50 795.44 795.47 77.0K
14:19 795.53 795.56 795.53 795.56 61.8K
14:20 795.52 795.52 795.26 795.26 83.9K
14:21 795.87 795.87 795.70 795.73 565.1K
14:22 795.75 795.75 795.71 795.72 150.1K
14:23 795.92 796.50 795.92 796.50 243.9K
14:24 796.70 796.81 796.70 796.75 227.5K
14:25 796.76 796.84 796.76 796.77 231.4K
14:26 796.72 796.74 796.68 796.68 198.5K
14:27 796.53 796.57 796.48 796.57 472.8K
14:28 796.56 796.56 796.45 796.46 155.9K
14:29 796.47 796.58 796.47 796.58 48.8K
14:30 796.62 796.67 796.62 796.67 85.8K
14:31 796.71 796.79 796.71 796.79 91.6K
14:32 796.80 796.82 796.79 796.82 101.3K
14:33 796.82 796.96 796.79 796.96 583.5K
14:34 796.90 796.94 796.86 796.89 184.0K
14:35 796.94 797.12 796.94 797.12 114.8K
14:36 797.14 797.14 797.11 797.12 112.8K
14:37 797.08 797.08 797.00 797.00 92.6K
14:38 796.89 796.89 796.81 796.81 174.5K
14:39 796.79 796.80 796.74 796.74 71.1K
14:40 796.61 796.61 796.54 796.55 122.5K
14:41 796.53 796.53 796.50 796.50 120.5K
14:42 796.53 796.74 796.53 796.74 272.8K
14:43 796.73 796.87 796.73 796.87 118.7K
14:44 796.90 796.96 796.90 796.96 124.7K
14:45 796.98 797.17 796.98 797.17 188.4K
14:46 797.15 797.19 797.15 797.19 75.0K
14:47 797.22 797.22 797.13 797.13 146.5K
14:48 797.15 797.23 797.15 797.19 57.9K
14:49 797.27 797.29 797.25 797.25 55.9K
14:50 797.29 797.31 797.29 797.31 53.3K
14:51 797.31 797.34 797.31 797.31 85.9K
14:52 797.26 797.27 797.20 797.20 80.4K
14:53 797.21 797.27 797.21 797.26 98.1K
14:54 797.19 797.19 797.15 797.15 111.0K
14:55 797.15 797.22 797.15 797.22 534.7K
14:56 797.18 797.26 797.18 797.20 104.4K
14:57 797.22 797.27 797.22 797.24 76.0K
14:58 797.18 797.18 797.10 797.10 103.5K
14:59 797.10 797.18 797.10 797.14 100.7K
15:00 797.10 797.10 796.97 796.97 116.2K
15:01 796.98 797.02 796.98 797.02 104.8K
15:02 797.01 797.02 797.01 797.02 124.8K
15:03 797.11 797.25 797.11 797.25 126.5K
15:04 797.25 797.25 797.23 797.23 262.4K
15:05 797.24 797.45 797.24 797.45 235.1K
15:06 797.53 797.53 797.42 797.42 119.2K
15:07 797.51 797.56 797.51 797.56 134.2K
15:08 797.52 797.54 797.52 797.52 128.7K
15:09 797.53 797.61 797.53 797.59 99.3K
15:10 797.59 797.59 797.50 797.50 113.3K
15:11 797.46 797.46 797.36 797.36 102.2K
15:12 797.30 797.30 797.13 797.13 121.2K
15:13 797.08 797.18 797.07 797.18 61.9K
15:14 797.16 797.19 797.14 797.14 94.1K
15:15 797.16 797.16 797.11 797.11 132.4K
15:16 797.10 797.10 796.90 796.90 152.5K
15:17 796.91 796.91 796.68 796.68 161.7K
15:18 796.65 796.81 796.65 796.79 123.8K
15:19 796.91 797.02 796.91 797.02 114.6K
15:20 797.11 797.14 797.11 797.12 64.3K
15:21 797.14 797.15 797.14 797.15 144.1K
15:22 797.19 797.30 797.19 797.30 264.8K
15:23 797.30 797.33 797.28 797.28 77.3K
15:24 797.26 797.26 797.18 797.19 150.3K
15:25 797.17 797.30 797.17 797.30 75.1K
15:26 797.28 797.28 797.01 797.01 330.9K
15:27 797.04 797.07 797.02 797.02 119.5K
15:28 797.06 797.10 797.06 797.09 116.8K
15:29 797.08 797.15 797.08 797.11 114.0K
15:30 797.11 797.15 797.11 797.14 162.7K
15:31 797.13 797.19 797.13 797.19 187.3K
15:32 797.10 797.10 796.97 796.97 147.5K
15:33 797.00 797.00 796.99 797.00 159.9K
15:34 796.95 796.96 796.90 796.91 104.7K
15:35 796.92 796.93 796.91 796.91 154.1K
15:36 796.78 796.78 796.69 796.69 458.4K
15:37 796.65 796.69 796.65 796.68 138.8K
15:38 796.76 796.83 796.76 796.77 158.7K
15:39 796.81 796.84 796.77 796.77 128.7K
15:40 796.71 796.71 796.57 796.57 236.0K
15:41 796.57 796.57 796.52 796.52 180.6K
15:42 796.53 796.61 796.50 796.61 229.8K
15:43 796.58 796.59 796.56 796.56 283.6K
15:44 796.52 796.54 796.48 796.54 134.7K
15:45 796.59 796.97 796.59 796.97 292.2K
15:46 797.01 797.10 797.01 797.10 279.9K
15:47 797.09 797.09 797.07 797.07 126.7K
15:48 797.04 797.05 797.03 797.03 144.0K
15:49 797.07 797.07 796.90 796.94 228.2K
15:50 796.58 796.58 795.99 795.99 740.7K
15:51 795.92 795.92 795.83 795.83 349.3K
15:52 795.74 795.74 795.35 795.35 508.0K
15:53 795.34 795.35 795.31 795.35 413.3K
15:54 795.35 795.46 795.34 795.46 339.2K
15:55 795.31 795.31 795.15 795.17 704.9K
15:56 795.07 795.11 794.95 794.95 743.1K
15:57 794.93 794.93 794.84 794.87 633.5K
15:58 794.78 794.78 794.65 794.70 678.6K
15:59 794.52 794.52 794.12 794.12 1,500.8K
16:00 794.09 794.09 794.09 794.09 6,180.8K
16:01 794.09 794.09 794.09 794.09 247.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし