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
09:30 866.82 866.82 866.48 866.48 1,365.2K
09:31 866.59 866.59 865.95 866.10 384.5K
09:32 866.06 866.17 865.85 866.17 431.9K
09:33 866.10 866.10 865.80 865.80 361.6K
09:34 865.91 865.91 865.32 865.32 183.3K
09:35 865.22 865.41 865.00 865.41 451.5K
09:36 865.31 865.42 865.29 865.42 179.9K
09:37 865.19 865.19 864.97 864.97 192.3K
09:38 864.64 864.64 864.53 864.53 206.4K
09:39 864.45 864.52 864.45 864.51 187.4K
09:40 864.61 864.61 864.32 864.32 253.0K
09:41 864.26 864.26 863.74 863.74 295.3K
09:42 863.34 863.34 863.22 863.29 185.4K
09:43 863.03 863.07 863.03 863.07 164.3K
09:44 863.14 863.33 863.14 863.33 155.5K
09:45 863.30 863.49 863.30 863.49 226.4K
09:46 863.50 863.73 863.44 863.73 217.2K
09:47 863.80 864.26 863.80 864.26 128.8K
09:48 864.32 864.49 864.32 864.44 207.8K
09:49 864.41 864.41 864.18 864.18 160.3K
09:50 864.04 864.04 863.76 863.98 298.4K
09:51 864.07 864.73 864.07 864.73 327.9K
09:52 864.75 865.04 864.75 865.03 293.4K
09:53 865.05 865.20 865.05 865.17 171.0K
09:54 865.05 865.13 865.05 865.13 249.6K
09:55 865.15 865.49 865.15 865.38 268.8K
09:56 865.17 865.17 864.67 864.67 222.8K
09:57 864.55 864.55 864.08 864.09 251.7K
09:58 864.10 864.10 863.96 863.96 207.8K
09:59 863.98 863.98 863.85 863.95 187.9K
10:00 863.95 864.52 863.95 864.52 280.5K
10:01 864.58 864.70 864.58 864.64 196.9K
10:02 864.39 864.52 864.39 864.52 169.7K
10:03 864.54 865.06 864.54 865.06 126.7K
10:04 865.12 865.24 865.06 865.06 195.3K
10:05 864.97 864.97 864.51 864.51 309.8K
10:06 864.44 864.44 864.21 864.21 207.0K
10:07 864.34 864.34 863.93 863.93 343.7K
10:08 863.91 863.91 863.82 863.82 149.3K
10:09 863.61 863.61 863.50 863.59 101.7K
10:10 863.59 863.92 863.59 863.91 171.3K
10:11 864.01 864.07 864.01 864.07 165.0K
10:12 864.13 864.21 864.13 864.18 131.5K
10:13 864.04 864.06 864.00 864.00 321.4K
10:14 864.02 864.08 863.93 863.93 200.0K
10:15 864.01 864.18 864.01 864.18 85.7K
10:16 864.20 864.22 864.18 864.22 201.1K
10:17 864.21 864.21 863.94 863.94 258.3K
10:18 864.00 864.00 863.76 863.76 416.5K
10:19 863.59 863.59 863.22 863.22 199.7K
10:20 863.25 863.25 863.18 863.18 132.2K
10:21 863.17 863.27 863.17 863.27 120.5K
10:22 863.50 863.98 863.50 863.89 199.7K
10:23 863.97 863.98 863.80 863.80 133.8K
10:24 863.86 864.05 863.86 864.05 56.8K
10:25 864.09 864.17 864.09 864.17 84.6K
10:26 864.23 864.33 864.23 864.33 111.9K
10:27 864.28 864.33 864.22 864.22 111.8K
10:28 864.25 864.25 863.86 863.87 162.7K
10:29 863.90 863.90 863.67 863.67 223.9K
10:30 863.60 863.83 863.60 863.83 136.5K
10:31 863.76 863.76 863.63 863.63 86.5K
10:32 863.76 863.83 863.76 863.83 83.5K
10:33 863.84 863.84 863.80 863.84 139.2K
10:34 863.78 863.82 863.78 863.82 121.5K
10:35 863.83 863.92 863.82 863.92 88.2K
10:36 864.04 864.37 864.04 864.37 214.8K
10:37 864.35 864.35 864.24 864.24 96.8K
10:38 864.19 864.24 864.19 864.23 162.6K
10:39 864.16 864.16 864.09 864.11 158.5K
10:40 864.11 864.11 863.89 863.89 142.8K
10:41 863.68 863.68 863.49 863.49 255.7K
10:42 863.45 863.45 863.17 863.17 131.1K
10:43 863.21 863.22 863.08 863.08 115.0K
10:44 863.10 863.13 863.06 863.13 121.4K
10:45 863.11 863.37 863.11 863.37 229.1K
10:46 863.61 863.88 863.61 863.88 212.2K
10:47 863.90 864.11 863.90 864.11 72.4K
10:48 864.12 864.32 864.12 864.32 93.7K
10:49 864.36 864.54 864.36 864.50 426.0K
10:50 864.49 864.52 864.43 864.43 95.2K
10:51 864.39 864.39 864.27 864.30 116.9K
10:52 864.24 864.26 864.22 864.22 57.1K
10:53 864.20 864.25 864.18 864.23 189.3K
10:54 864.28 864.44 864.28 864.44 728.0K
10:55 864.44 864.46 864.44 864.44 142.1K
10:56 864.38 864.48 864.38 864.48 212.3K
10:57 864.46 864.52 864.46 864.52 75.8K
10:58 864.52 864.60 864.52 864.60 103.6K
10:59 864.68 864.70 864.56 864.56 108.9K
11:00 864.55 864.61 864.55 864.60 72.8K
11:01 864.60 864.63 864.59 864.63 48.0K
11:02 864.61 864.83 864.61 864.81 140.1K
11:03 864.89 864.94 864.78 864.78 169.1K
11:04 864.75 864.75 864.68 864.72 134.2K
11:05 864.71 864.78 864.71 864.77 72.4K
11:06 864.79 864.91 864.79 864.90 130.0K
11:07 864.84 864.84 864.70 864.70 141.4K
11:08 864.74 864.81 864.74 864.81 90.3K
11:09 864.81 864.85 864.79 864.85 153.2K
11:10 864.90 865.05 864.90 864.93 205.6K
11:11 864.97 865.11 864.97 865.11 46.4K
11:12 865.19 865.36 865.19 865.36 144.8K
11:13 865.36 865.39 865.36 865.39 64.5K
11:14 865.40 865.40 865.11 865.11 138.7K
11:15 865.06 865.08 865.04 865.04 106.7K
11:16 864.99 865.07 864.97 865.07 117.8K
11:17 865.13 865.18 864.99 864.99 124.5K
11:18 865.02 865.02 864.91 864.91 90.2K
11:19 864.91 864.91 864.77 864.77 66.2K
11:20 864.75 864.85 864.75 864.81 65.2K
11:21 864.85 864.85 864.80 864.80 108.2K
11:22 864.77 864.77 864.72 864.73 94.4K
11:23 864.76 864.76 864.70 864.70 53.4K
11:24 864.67 864.70 864.67 864.70 145.1K
11:25 864.72 864.84 864.72 864.84 118.1K
11:26 864.84 864.85 864.84 864.84 98.2K
11:27 864.87 864.90 864.85 864.90 79.2K
11:28 864.87 865.01 864.87 865.01 127.8K
11:29 865.00 865.04 864.95 865.04 123.7K
11:30 865.07 865.09 865.04 865.04 149.5K
11:31 865.00 865.02 864.97 864.97 165.0K
11:32 864.96 864.96 864.80 864.80 143.2K
11:33 864.60 864.60 864.50 864.50 103.5K
11:34 864.47 864.47 864.32 864.32 122.3K
11:35 864.35 864.45 864.35 864.45 77.9K
11:36 864.48 864.59 864.48 864.59 62.7K
11:37 864.83 864.86 864.82 864.82 169.2K
11:38 864.83 864.83 864.57 864.57 304.1K
11:39 864.54 864.55 864.48 864.48 341.5K
11:40 864.43 864.43 864.16 864.16 140.4K
11:41 864.24 864.31 864.24 864.31 58.3K
11:42 864.31 864.31 864.28 864.28 52.5K
11:43 864.28 864.42 864.27 864.42 62.4K
11:44 864.44 864.44 864.42 864.43 76.9K
11:45 864.43 864.45 864.37 864.37 103.8K
11:46 864.39 864.40 864.37 864.37 69.5K
11:47 864.39 864.41 864.39 864.40 49.7K
11:48 864.49 864.56 864.49 864.56 89.1K
11:49 864.62 864.62 864.54 864.55 76.2K
11:50 864.57 864.57 864.52 864.52 109.2K
11:51 864.55 864.86 864.55 864.86 195.2K
11:52 864.89 864.96 864.89 864.96 86.0K
11:53 865.00 865.05 865.00 865.05 111.2K
11:54 865.08 865.19 865.08 865.19 83.3K
11:55 865.07 865.17 865.03 865.17 112.3K
11:56 865.23 865.27 865.23 865.25 73.1K
11:57 865.18 865.18 864.65 864.65 301.2K
11:58 864.53 864.53 864.30 864.30 211.2K
11:59 864.22 864.22 863.94 863.94 173.3K
12:00 863.95 863.97 863.72 863.72 131.3K
12:01 863.71 863.71 863.57 863.64 109.6K
12:02 863.55 863.55 863.41 863.41 75.0K
12:03 863.41 863.50 863.41 863.47 167.2K
12:04 863.62 864.04 863.62 864.04 222.3K
12:05 864.09 864.23 864.09 864.16 107.9K
12:06 864.15 864.15 864.12 864.12 66.6K
12:07 864.11 864.14 864.10 864.14 58.5K
12:08 864.13 864.13 864.03 864.03 125.2K
12:09 864.06 864.08 863.98 863.98 72.8K
12:10 863.97 863.97 863.76 863.76 222.8K
12:11 863.82 863.90 863.82 863.90 76.0K
12:12 863.95 864.05 863.95 863.99 95.8K
12:13 864.01 864.13 864.01 864.13 105.6K
12:14 864.08 864.16 864.08 864.16 90.6K
12:15 864.14 864.26 864.14 864.26 38.7K
12:16 864.36 864.38 864.35 864.38 89.1K
12:17 864.34 864.47 864.34 864.47 98.3K
12:18 864.43 864.45 864.34 864.34 53.1K
12:19 864.36 864.42 864.32 864.42 166.4K
12:20 864.46 864.56 864.46 864.56 88.2K
12:21 864.63 864.63 864.57 864.57 137.5K
12:22 864.59 864.59 864.52 864.52 57.8K
12:23 864.55 864.59 864.55 864.55 88.5K
12:24 864.55 864.55 864.45 864.45 85.2K
12:25 864.44 864.44 864.38 864.38 60.3K
12:26 864.35 864.35 864.31 864.33 86.0K
12:27 864.32 864.44 864.32 864.41 157.3K
12:28 864.39 864.39 864.35 864.37 60.6K
12:29 864.36 864.38 864.36 864.38 30.6K
12:30 864.40 864.53 864.40 864.53 70.1K
12:31 864.58 864.60 864.58 864.59 99.0K
12:32 864.59 864.59 864.53 864.53 164.9K
12:33 864.50 864.52 864.50 864.50 52.7K
12:34 864.41 864.43 864.39 864.43 54.5K
12:35 864.41 864.43 864.41 864.43 66.4K
12:36 864.44 864.51 864.44 864.51 78.1K
12:37 864.52 864.52 864.41 864.41 101.6K
12:38 864.41 864.41 864.38 864.39 114.5K
12:39 864.38 864.43 864.35 864.35 183.3K
12:40 864.30 864.33 864.29 864.29 88.8K
12:41 864.25 864.25 864.14 864.14 226.5K
12:42 864.11 864.21 864.11 864.18 88.0K
12:43 864.19 864.19 864.12 864.14 73.7K
12:44 864.16 864.20 864.15 864.17 99.2K
12:45 864.15 864.16 864.11 864.11 72.7K
12:46 864.07 864.07 864.01 864.06 98.9K
12:47 864.12 864.14 864.06 864.06 81.3K
12:48 864.05 864.10 864.04 864.04 35.7K
12:49 863.94 863.94 863.82 863.82 66.5K
12:50 863.85 863.85 863.76 863.76 166.4K
12:51 863.70 863.76 863.70 863.76 71.5K
12:52 863.76 863.78 863.76 863.78 66.5K
12:53 863.84 863.91 863.84 863.90 126.6K
12:54 863.94 863.94 863.93 863.93 88.2K
12:55 863.92 863.97 863.92 863.97 53.7K
12:56 864.00 864.01 863.96 863.96 60.3K
12:57 863.96 864.09 863.96 864.09 112.4K
12:58 864.19 864.23 864.19 864.23 100.3K
12:59 864.21 864.25 864.21 864.21 105.8K
13:00 864.17 864.33 864.17 864.33 76.8K
13:01 864.45 864.64 864.45 864.64 275.7K
13:02 864.70 864.91 864.70 864.91 118.7K
13:03 864.88 864.93 864.88 864.91 59.9K
13:04 864.93 864.96 864.93 864.96 50.0K
13:05 864.97 864.97 864.92 864.92 52.3K
13:06 864.95 864.95 864.90 864.92 125.4K
13:07 864.80 864.80 864.76 864.79 59.5K
13:08 864.79 864.79 864.74 864.76 63.4K
13:09 864.78 864.79 864.55 864.55 92.0K
13:10 864.50 864.51 864.48 864.48 106.2K
13:11 864.47 864.50 864.47 864.49 26.5K
13:12 864.51 864.59 864.51 864.59 59.9K
13:13 864.63 864.76 864.63 864.76 63.7K
13:14 864.80 864.80 864.71 864.71 40.8K
13:15 864.70 864.74 864.70 864.74 47.8K
13:16 864.69 864.69 864.63 864.63 56.2K
13:17 864.64 864.64 864.42 864.42 2,255.9K
13:18 864.44 864.47 864.42 864.42 57.9K
13:19 864.40 864.43 864.40 864.41 48.0K
13:20 864.42 864.44 864.42 864.42 59.7K
13:21 864.42 864.49 864.42 864.49 47.3K
13:22 864.60 864.70 864.60 864.70 119.2K
13:23 864.74 864.77 864.74 864.77 111.7K
13:24 864.79 864.89 864.79 864.89 222.7K
13:25 864.88 864.92 864.88 864.89 53.9K
13:26 864.76 864.76 864.56 864.56 168.5K
13:27 864.55 864.58 864.51 864.51 141.8K
13:28 864.49 864.49 864.26 864.26 86.4K
13:29 864.23 864.23 864.13 864.17 60.1K
13:30 864.14 864.15 864.10 864.10 64.8K
13:31 864.09 864.09 863.95 863.95 288.2K
13:32 864.01 864.08 864.01 864.04 75.5K
13:33 864.03 864.11 864.03 864.11 37.4K
13:34 864.11 864.11 864.06 864.06 93.2K
13:35 864.12 864.22 864.12 864.22 128.4K
13:36 864.21 864.24 864.19 864.20 56.8K
13:37 864.18 864.19 864.17 864.17 98.1K
13:38 864.16 864.16 864.14 864.16 40.8K
13:39 864.15 864.17 864.15 864.16 90.6K
13:40 864.20 864.22 864.18 864.18 70.4K
13:41 864.21 864.33 864.21 864.33 128.9K
13:42 864.32 864.39 864.32 864.37 41.5K
13:43 864.42 864.42 864.38 864.38 126.7K
13:44 864.35 864.35 864.26 864.26 49.1K
13:45 864.29 864.39 864.29 864.36 91.5K
13:46 864.41 864.49 864.39 864.49 327.4K
13:47 864.59 864.59 864.52 864.52 154.2K
13:48 864.51 864.56 864.49 864.49 47.1K
13:49 864.43 864.43 864.33 864.33 102.6K
13:50 864.16 864.16 863.99 863.99 118.7K
13:51 863.97 864.02 863.97 863.98 62.0K
13:52 863.98 864.07 863.98 864.07 76.4K
13:53 864.04 864.04 863.97 863.97 122.5K
13:54 864.00 864.05 863.97 863.97 49.3K
13:55 863.90 863.90 863.87 863.89 134.5K
13:56 863.86 863.86 863.76 863.76 136.7K
13:57 863.69 863.72 863.61 863.61 117.3K
13:58 863.55 863.55 863.45 863.54 86.5K
13:59 863.51 863.51 863.44 863.44 111.4K
14:00 863.42 863.63 863.42 863.63 82.0K
14:01 863.70 863.87 863.70 863.87 57.8K
14:02 863.91 863.91 863.87 863.87 44.2K
14:03 863.91 863.92 863.88 863.89 63.7K
14:04 863.80 863.80 863.67 863.67 214.1K
14:05 863.73 863.77 863.72 863.72 120.9K
14:06 863.76 863.78 863.74 863.76 96.2K
14:07 863.76 863.79 863.73 863.79 58.3K
14:08 863.85 863.85 863.81 863.81 65.3K
14:09 863.82 863.82 863.79 863.80 78.4K
14:10 863.83 863.85 863.82 863.84 76.7K
14:11 863.79 863.79 863.59 863.59 142.7K
14:12 863.59 863.68 863.59 863.67 73.7K
14:13 863.67 863.67 863.62 863.63 68.5K
14:14 863.67 863.71 863.66 863.71 111.0K
14:15 863.70 863.72 863.70 863.70 79.5K
14:16 863.68 863.68 863.62 863.62 46.9K
14:17 863.55 863.55 863.33 863.33 175.9K
14:18 863.17 863.17 862.85 862.85 162.9K
14:19 862.89 862.89 862.75 862.75 142.5K
14:20 862.70 862.70 862.37 862.37 141.4K
14:21 862.35 862.41 862.35 862.41 154.7K
14:22 862.33 862.36 862.33 862.34 143.0K
14:23 862.32 862.45 862.32 862.45 88.0K
14:24 862.41 862.44 862.35 862.35 113.4K
14:25 862.28 862.36 862.28 862.36 36.5K
14:26 862.34 862.39 862.33 862.38 44.8K
14:27 862.39 862.47 862.39 862.47 124.0K
14:28 862.46 862.47 862.46 862.47 123.1K
14:29 862.48 862.48 862.43 862.46 94.7K
14:30 862.46 862.51 862.46 862.49 59.8K
14:31 862.51 862.56 862.51 862.54 155.7K
14:32 862.59 862.73 862.59 862.73 108.5K
14:33 862.80 862.87 862.80 862.86 90.2K
14:34 862.88 862.88 862.84 862.86 513.0K
14:35 862.85 862.89 862.85 862.89 75.6K
14:36 862.89 862.98 862.89 862.98 115.2K
14:37 862.98 863.01 862.97 862.97 111.7K
14:38 862.95 862.96 862.89 862.89 76.5K
14:39 862.86 862.91 862.86 862.90 59.1K
14:40 862.88 862.91 862.88 862.91 81.5K
14:41 862.86 862.95 862.86 862.94 101.8K
14:42 862.96 862.96 862.90 862.90 88.6K
14:43 862.91 862.97 862.91 862.93 131.7K
14:44 862.97 862.97 862.90 862.90 113.3K
14:45 862.88 862.88 862.86 862.87 78.9K
14:46 862.86 862.87 862.82 862.87 158.3K
14:47 862.86 862.86 862.76 862.76 93.5K
14:48 862.72 862.72 862.65 862.65 137.7K
14:49 862.69 862.69 862.60 862.62 90.5K
14:50 862.77 862.85 862.77 862.85 115.4K
14:51 862.86 862.95 862.86 862.95 81.9K
14:52 862.96 862.96 862.85 862.85 99.2K
14:53 862.88 862.97 862.88 862.97 67.6K
14:54 862.93 862.96 862.93 862.93 88.9K
14:55 862.92 862.96 862.92 862.95 85.1K
14:56 862.96 863.00 862.96 863.00 50.5K
14:57 863.02 863.06 862.98 863.00 86.4K
14:58 863.01 863.01 862.66 862.66 170.6K
14:59 862.60 862.60 862.33 862.35 165.0K
15:00 862.36 862.37 862.32 862.37 181.7K
15:01 862.41 862.44 862.41 862.44 155.5K
15:02 862.38 862.41 862.37 862.37 81.8K
15:03 862.30 862.31 862.26 862.30 151.7K
15:04 862.32 862.32 862.23 862.30 95.6K
15:05 862.30 862.30 862.18 862.18 137.0K
15:06 862.17 862.17 861.89 861.89 164.1K
15:07 861.85 861.85 861.75 861.75 126.3K
15:08 861.74 861.74 861.66 861.68 96.6K
15:09 861.67 861.80 861.67 861.78 216.2K
15:10 861.78 861.78 861.76 861.76 68.5K
15:11 861.73 861.73 861.65 861.68 145.8K
15:12 861.65 861.72 861.65 861.68 102.5K
15:13 861.72 861.72 861.69 861.71 106.1K
15:14 861.75 861.75 861.69 861.69 46.2K
15:15 861.70 861.75 861.70 861.73 179.8K
15:16 861.72 861.74 861.72 861.74 108.5K
15:17 861.71 861.72 861.70 861.72 98.2K
15:18 861.75 861.77 861.71 861.75 200.4K
15:19 861.77 861.83 861.77 861.83 98.2K
15:20 861.80 861.84 861.80 861.83 106.4K
15:21 861.84 861.91 861.84 861.87 56.6K
15:22 861.90 861.97 861.90 861.97 85.2K
15:23 861.96 862.05 861.93 862.05 76.3K
15:24 862.09 862.12 862.09 862.11 127.2K
15:25 862.15 862.18 862.15 862.17 118.0K
15:26 862.18 862.19 862.17 862.19 194.2K
15:27 862.17 862.17 862.08 862.08 91.6K
15:28 861.94 861.94 861.76 861.76 175.5K
15:29 861.72 861.74 861.71 861.71 118.1K
15:30 861.67 861.79 861.64 861.64 194.1K
15:31 861.66 861.67 861.61 861.61 72.5K
15:32 861.57 861.60 861.56 861.59 134.5K
15:33 861.56 861.56 861.51 861.51 99.7K
15:34 861.49 861.49 861.37 861.38 165.8K
15:35 861.33 861.36 861.28 861.36 132.0K
15:36 861.37 861.37 861.32 861.34 222.0K
15:37 861.32 861.35 861.29 861.35 99.1K
15:38 861.27 861.33 861.27 861.33 114.0K
15:39 861.30 861.32 861.30 861.32 134.0K
15:40 861.31 861.31 861.25 861.25 159.1K
15:41 861.21 861.21 861.08 861.08 255.9K
15:42 861.05 861.10 861.05 861.10 138.1K
15:43 861.08 861.12 861.08 861.10 200.8K
15:44 861.15 861.15 861.12 861.12 147.2K
15:45 861.19 861.29 861.19 861.29 325.8K
15:46 861.37 861.37 861.35 861.35 251.9K
15:47 861.43 861.44 861.37 861.44 211.0K
15:48 861.41 861.45 861.41 861.44 141.6K
15:49 861.41 861.41 861.34 861.34 188.5K
15:50 861.28 861.28 861.11 861.11 699.9K
15:51 861.11 861.11 860.86 860.86 362.0K
15:52 860.99 861.05 860.94 860.94 311.7K
15:53 860.96 860.96 860.87 860.93 373.7K
15:54 860.86 860.86 860.79 860.79 569.4K
15:55 860.81 860.81 860.67 860.71 576.4K
15:56 860.74 860.74 860.52 860.52 627.6K
15:57 860.58 860.66 860.58 860.66 564.9K
15:58 860.58 860.76 860.58 860.76 676.7K
15:59 860.72 860.72 860.52 860.52 981.2K
16:00 860.64 860.64 860.64 860.64 6,945.7K
16:01 860.64 860.64 860.64 860.64 27.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし