S

SPTSES
🏛️ カナダ →
1,104.16
最終更新: 2025-10-02
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
09:30 951.82 952.40 951.82 952.40 2,019.6K
09:31 952.51 952.73 952.08 952.73 701.2K
09:32 952.78 952.91 952.64 952.91 522.5K
09:33 953.15 953.15 952.78 952.84 425.9K
09:34 952.52 952.52 952.25 952.25 701.7K
09:35 951.87 952.27 951.87 952.27 588.5K
09:36 952.57 952.57 952.31 952.40 330.5K
09:37 952.42 953.18 952.42 953.18 303.8K
09:38 953.31 953.67 953.31 953.67 339.1K
09:39 953.59 953.77 953.46 953.46 262.9K
09:40 953.52 954.01 953.52 954.01 390.6K
09:41 953.99 954.17 953.99 954.17 357.9K
09:42 954.21 954.25 954.21 954.24 308.8K
09:43 954.22 954.36 954.19 954.19 316.2K
09:44 954.36 954.91 954.36 954.91 394.2K
09:45 955.07 955.18 954.96 955.18 241.3K
09:46 955.02 955.02 954.64 954.64 677.7K
09:47 954.57 954.65 954.57 954.60 373.5K
09:48 954.55 954.55 954.38 954.38 349.9K
09:49 954.41 954.46 954.30 954.30 401.0K
09:50 954.07 954.07 953.72 953.72 209.4K
09:51 953.49 953.49 953.13 953.13 477.3K
09:52 953.25 953.25 952.98 953.04 224.7K
09:53 953.46 953.46 953.29 953.40 148.2K
09:54 953.63 953.76 953.41 953.41 233.7K
09:55 953.36 953.36 953.06 953.06 307.0K
09:56 953.02 953.02 952.71 952.73 303.6K
09:57 952.67 952.91 952.67 952.91 403.9K
09:58 952.90 953.01 952.90 953.01 175.4K
09:59 952.99 952.99 952.87 952.87 119.7K
10:00 952.89 952.96 952.87 952.96 300.3K
10:01 952.91 953.02 952.91 953.02 312.6K
10:02 953.17 953.39 953.17 953.39 294.7K
10:03 953.33 953.56 953.33 953.56 161.5K
10:04 953.60 953.67 953.60 953.67 143.4K
10:05 953.68 953.97 953.68 953.97 257.5K
10:06 954.13 954.18 954.13 954.16 244.7K
10:07 954.22 954.42 954.22 954.40 228.1K
10:08 954.52 954.85 954.52 954.85 420.0K
10:09 954.86 954.89 954.85 954.87 168.0K
10:10 954.74 954.78 954.74 954.78 141.0K
10:11 954.66 954.66 953.96 953.96 203.9K
10:12 953.83 953.83 953.63 953.80 310.5K
10:13 953.63 953.63 953.46 953.56 225.1K
10:14 953.57 953.64 953.50 953.50 281.0K
10:15 953.50 953.61 953.50 953.61 165.8K
10:16 953.81 954.19 953.81 954.19 210.3K
10:17 954.23 954.33 954.23 954.30 121.9K
10:18 954.25 954.25 954.10 954.20 163.2K
10:19 954.46 954.48 954.39 954.48 282.3K
10:20 954.50 954.57 954.49 954.49 217.2K
10:21 954.47 954.47 954.42 954.43 169.5K
10:22 954.42 954.72 954.42 954.72 124.5K
10:23 954.82 954.82 954.51 954.51 166.8K
10:24 954.44 954.48 954.43 954.48 295.9K
10:25 954.41 954.41 954.32 954.32 163.8K
10:26 954.32 954.32 954.12 954.12 238.7K
10:27 954.13 954.13 953.91 953.91 180.9K
10:28 953.87 953.89 953.87 953.88 159.7K
10:29 953.68 953.68 953.58 953.67 381.7K
10:30 953.69 953.74 953.65 953.65 171.1K
10:31 953.66 953.94 953.66 953.94 357.0K
10:32 953.98 954.19 953.98 954.19 188.8K
10:33 954.25 954.33 954.25 954.28 203.9K
10:34 954.32 954.32 954.22 954.24 171.1K
10:35 954.28 954.39 954.25 954.39 217.3K
10:36 954.40 954.62 954.40 954.62 230.6K
10:37 954.39 954.45 954.35 954.45 216.0K
10:38 954.53 954.58 954.53 954.58 490.2K
10:39 954.70 954.75 954.70 954.70 210.8K
10:40 954.68 954.68 954.38 954.38 140.3K
10:41 954.21 954.21 954.06 954.06 267.6K
10:42 954.07 954.15 954.07 954.15 100.9K
10:43 954.16 954.16 953.77 953.77 178.7K
10:44 953.76 953.80 953.70 953.80 185.8K
10:45 953.76 953.76 953.53 953.54 208.8K
10:46 953.81 954.00 953.81 954.00 138.9K
10:47 953.98 954.00 953.97 954.00 163.8K
10:48 954.11 954.34 954.11 954.34 132.5K
10:49 954.40 954.40 954.20 954.20 217.8K
10:50 954.02 954.02 953.99 954.01 197.6K
10:51 954.00 954.08 954.00 954.08 125.2K
10:52 954.08 954.08 954.00 954.00 100.0K
10:53 954.02 954.19 954.02 954.19 416.7K
10:54 954.19 954.25 954.19 954.19 123.6K
10:55 954.14 954.23 954.14 954.22 107.1K
10:56 954.21 954.21 954.05 954.08 199.9K
10:57 954.09 954.09 953.88 953.88 79.8K
10:58 953.85 953.85 953.70 953.73 70.0K
10:59 953.72 953.84 953.72 953.84 164.3K
11:00 953.91 954.04 953.91 954.04 133.6K
11:01 953.98 953.98 953.86 953.86 176.1K
11:02 953.94 953.99 953.94 953.99 107.3K
11:03 953.96 953.96 953.85 953.85 159.2K
11:04 953.67 953.67 953.47 953.47 269.8K
11:05 953.45 953.45 953.35 953.35 214.5K
11:06 953.40 953.41 953.34 953.41 248.6K
11:07 953.40 953.51 953.40 953.51 279.4K
11:08 953.81 953.89 953.81 953.89 126.6K
11:09 954.08 954.11 954.08 954.11 380.1K
11:10 954.14 954.19 954.08 954.08 89.9K
11:11 954.11 954.16 954.11 954.13 293.4K
11:12 953.78 953.78 953.72 953.74 149.6K
11:13 953.29 953.29 953.11 953.12 202.2K
11:14 953.22 953.23 953.14 953.14 84.2K
11:15 952.98 953.09 952.96 953.09 190.3K
11:16 953.11 953.34 953.11 953.34 94.6K
11:17 953.45 953.46 953.38 953.38 173.1K
11:18 953.37 953.37 953.25 953.27 92.6K
11:19 953.27 953.27 953.16 953.16 286.1K
11:20 953.19 953.23 953.19 953.22 114.7K
11:21 953.26 953.30 953.25 953.27 174.7K
11:22 953.28 953.29 953.23 953.28 73.3K
11:23 953.29 953.29 953.14 953.14 82.2K
11:24 953.17 953.17 953.11 953.14 264.1K
11:25 952.97 952.97 952.66 952.66 278.9K
11:26 952.57 952.63 952.57 952.63 114.1K
11:27 952.63 952.63 952.54 952.61 115.7K
11:28 952.60 952.60 952.39 952.39 152.2K
11:29 952.40 952.49 952.40 952.45 115.9K
11:30 952.54 952.54 952.33 952.33 225.1K
11:31 952.41 952.48 952.41 952.48 327.0K
11:32 952.54 952.61 952.54 952.57 258.3K
11:33 952.56 952.57 952.55 952.55 198.2K
11:34 952.63 952.67 952.63 952.66 242.9K
11:35 952.59 952.60 952.54 952.60 501.8K
11:36 952.58 952.61 952.56 952.56 127.6K
11:37 952.51 952.51 952.34 952.34 154.0K
11:38 952.34 952.34 952.18 952.18 228.9K
11:39 952.12 952.16 952.06 952.06 115.3K
11:40 952.10 952.10 952.07 952.08 72.7K
11:41 952.13 952.13 951.95 951.95 196.3K
11:42 951.98 951.98 951.92 951.96 103.4K
11:43 951.99 951.99 951.87 951.87 194.4K
11:44 951.89 951.89 951.84 951.87 89.3K
11:45 951.94 951.95 951.92 951.95 120.6K
11:46 952.03 952.19 952.03 952.19 143.6K
11:47 952.16 952.16 951.99 952.04 119.9K
11:48 952.03 952.17 952.03 952.17 119.2K
11:49 952.19 952.21 952.19 952.19 62.3K
11:50 952.14 952.14 952.02 952.02 98.6K
11:51 952.10 952.35 952.10 952.35 229.5K
11:52 952.36 952.45 952.36 952.45 254.0K
11:53 952.51 952.62 952.51 952.59 255.0K
11:54 952.64 952.75 952.64 952.64 316.1K
11:55 952.50 952.50 952.16 952.16 154.0K
11:56 951.67 951.86 951.67 951.74 529.7K
11:57 951.81 951.81 951.12 951.12 281.4K
11:58 951.06 951.11 950.95 951.11 137.6K
11:59 951.12 951.12 950.97 950.97 134.0K
12:00 950.95 950.95 950.85 950.90 257.1K
12:01 950.90 950.95 950.38 950.38 276.9K
12:02 950.21 950.21 949.85 949.91 166.9K
12:03 949.92 949.92 949.63 949.63 155.7K
12:04 949.61 949.92 949.61 949.92 234.6K
12:05 949.73 950.05 949.73 950.05 164.5K
12:06 950.13 950.17 950.09 950.15 80.1K
12:07 950.35 950.65 950.35 950.65 644.9K
12:08 950.69 950.95 950.69 950.95 241.7K
12:09 950.88 951.06 950.88 951.06 213.6K
12:10 951.22 951.23 951.16 951.16 132.7K
12:11 951.19 951.45 951.15 951.45 133.4K
12:12 951.48 951.48 951.24 951.24 138.6K
12:13 951.06 951.06 950.90 950.90 121.4K
12:14 950.82 950.90 950.82 950.83 253.2K
12:15 950.75 950.90 950.75 950.85 82.9K
12:16 950.79 950.81 950.69 950.69 100.9K
12:17 950.73 950.73 950.70 950.70 165.3K
12:18 950.75 950.75 950.70 950.72 94.1K
12:19 950.71 950.71 950.65 950.65 95.3K
12:20 950.65 950.80 950.65 950.74 92.7K
12:21 950.72 950.72 950.16 950.16 143.0K
12:22 949.99 949.99 949.80 949.80 169.0K
12:23 949.77 949.84 949.52 949.84 126.1K
12:24 949.90 950.07 949.90 950.04 92.9K
12:25 950.05 950.13 950.05 950.13 76.7K
12:26 950.14 950.34 950.14 950.34 66.7K
12:27 950.35 950.43 950.35 950.39 46.9K
12:28 950.42 950.44 950.42 950.44 83.5K
12:29 950.30 950.30 950.20 950.20 109.6K
12:30 950.10 950.10 949.99 950.03 93.7K
12:31 950.09 950.10 949.98 949.98 91.9K
12:32 949.87 950.07 949.87 950.07 187.5K
12:33 950.10 950.35 950.10 950.34 215.4K
12:34 950.32 950.32 950.11 950.11 349.2K
12:35 949.92 949.92 949.84 949.84 74.9K
12:36 949.85 950.02 949.85 950.02 91.0K
12:37 950.03 950.32 950.03 950.32 88.7K
12:38 950.34 950.41 950.34 950.41 63.9K
12:39 950.36 950.44 950.36 950.44 68.2K
12:40 950.49 950.61 950.47 950.47 131.1K
12:41 950.41 950.41 950.35 950.38 146.4K
12:42 950.37 950.37 950.26 950.27 76.6K
12:43 950.22 950.33 950.22 950.33 110.8K
12:44 950.36 950.53 950.36 950.49 126.8K
12:45 950.49 950.50 950.48 950.50 108.2K
12:46 950.36 950.36 950.11 950.11 102.1K
12:47 950.12 950.12 950.00 950.07 202.5K
12:48 950.06 950.11 950.06 950.11 46.0K
12:49 950.11 950.13 950.09 950.09 141.1K
12:50 950.12 950.17 950.11 950.17 133.6K
12:51 950.19 950.21 950.17 950.17 44.5K
12:52 950.18 950.19 950.15 950.15 75.3K
12:53 950.03 950.03 949.93 949.93 159.0K
12:54 949.87 949.87 949.61 949.61 93.1K
12:55 949.51 949.55 949.50 949.55 76.5K
12:56 949.53 949.55 949.52 949.55 77.3K
12:57 949.56 949.60 949.56 949.59 103.6K
12:58 949.56 949.56 949.30 949.30 74.6K
12:59 949.27 949.27 949.14 949.15 144.6K
13:00 949.17 949.19 949.11 949.19 79.9K
13:01 949.27 949.51 949.27 949.51 54.5K
13:02 949.51 949.53 949.51 949.51 35.8K
13:03 949.58 949.74 949.58 949.74 103.1K
13:04 949.68 949.68 949.64 949.67 39.9K
13:05 949.73 949.90 949.73 949.90 104.1K
13:06 949.89 949.95 949.88 949.95 81.5K
13:07 949.94 949.95 949.86 949.86 127.1K
13:08 949.86 949.88 948.74 948.74 398.2K
13:09 948.67 948.67 948.63 948.66 100.5K
13:10 948.86 948.86 948.76 948.78 317.9K
13:11 948.76 948.76 948.50 948.50 136.4K
13:12 948.46 948.46 948.36 948.36 289.7K
13:13 948.28 948.35 947.91 947.94 236.9K
13:14 948.00 948.10 948.00 948.08 840.0K
13:15 948.22 948.29 948.22 948.29 68.4K
13:16 948.32 948.44 948.32 948.44 106.8K
13:17 948.50 948.51 948.46 948.51 101.0K
13:18 948.52 949.08 948.52 949.08 176.2K
13:19 949.11 949.19 949.11 949.18 211.3K
13:20 949.18 949.18 948.94 948.94 157.8K
13:21 948.95 948.98 948.92 948.98 57.4K
13:22 948.98 949.01 948.97 949.01 67.3K
13:23 948.93 948.98 948.93 948.98 430.0K
13:24 948.96 948.96 948.84 948.84 102.2K
13:25 948.78 948.86 948.78 948.86 48.2K
13:26 948.89 948.94 948.89 948.90 84.8K
13:27 948.91 948.91 948.87 948.87 164.2K
13:28 948.78 948.78 948.54 948.60 113.0K
13:29 948.60 948.60 948.56 948.59 66.8K
13:30 948.58 948.58 948.41 948.41 151.4K
13:31 948.40 948.40 948.30 948.30 129.5K
13:32 948.28 948.34 948.25 948.34 70.0K
13:33 948.38 948.56 948.34 948.56 114.2K
13:34 948.61 948.82 948.61 948.82 108.6K
13:35 948.74 948.86 948.74 948.86 104.7K
13:36 948.88 948.88 948.77 948.77 67.6K
13:37 948.73 948.73 948.58 948.58 90.2K
13:38 948.52 948.54 948.52 948.53 153.7K
13:39 948.35 948.41 948.35 948.41 88.2K
13:40 948.36 948.36 948.35 948.36 54.2K
13:41 948.35 948.44 948.34 948.44 90.5K
13:42 948.42 948.43 948.38 948.43 81.6K
13:43 948.41 948.49 948.41 948.46 217.5K
13:44 948.45 948.50 948.45 948.50 146.6K
13:45 948.55 948.65 948.55 948.65 86.9K
13:46 948.63 948.70 948.60 948.70 124.9K
13:47 948.72 948.74 948.71 948.74 64.6K
13:48 948.61 948.69 948.61 948.68 249.4K
13:49 948.72 948.90 948.72 948.90 183.1K
13:50 948.94 948.95 948.92 948.92 99.0K
13:51 948.88 948.88 948.40 948.40 522.5K
13:52 948.41 948.52 948.41 948.52 156.6K
13:53 948.51 948.51 948.40 948.41 126.5K
13:54 948.40 948.52 948.40 948.52 49.0K
13:55 948.55 948.63 948.53 948.53 124.6K
13:56 948.58 948.58 948.53 948.53 90.3K
13:57 948.59 948.68 948.58 948.68 221.3K
13:58 948.65 948.65 948.58 948.58 82.5K
13:59 948.58 948.60 948.51 948.60 71.7K
14:00 948.63 948.74 948.63 948.74 313.8K
14:01 948.73 948.83 948.73 948.83 50.3K
14:02 948.86 949.03 948.86 949.03 193.3K
14:03 949.08 949.10 949.08 949.08 66.5K
14:04 949.25 949.31 949.25 949.31 147.3K
14:05 949.29 949.47 949.29 949.47 130.0K
14:06 949.48 949.48 949.40 949.46 115.7K
14:07 949.48 949.60 949.48 949.60 194.4K
14:08 949.56 949.67 949.56 949.67 76.3K
14:09 949.72 949.79 949.72 949.79 141.3K
14:10 949.83 949.85 949.71 949.71 101.3K
14:11 949.69 949.84 949.69 949.84 114.5K
14:12 949.91 950.00 949.90 950.00 87.9K
14:13 950.08 950.12 950.08 950.12 77.8K
14:14 950.21 950.32 950.20 950.32 99.5K
14:15 950.41 950.55 950.41 950.55 126.0K
14:16 950.52 950.52 950.44 950.48 96.0K
14:17 950.48 950.53 950.48 950.53 73.1K
14:18 950.54 950.59 950.54 950.58 126.4K
14:19 950.58 950.64 950.55 950.62 579.8K
14:20 950.66 950.69 950.57 950.57 235.3K
14:21 950.52 950.52 950.49 950.51 134.1K
14:22 950.51 950.61 950.51 950.61 342.5K
14:23 950.62 950.66 950.62 950.66 85.3K
14:24 950.68 950.79 950.68 950.79 103.7K
14:25 950.83 950.95 950.83 950.95 90.1K
14:26 951.01 951.01 950.96 950.96 158.9K
14:27 950.98 951.02 950.98 950.99 126.0K
14:28 950.97 950.97 950.89 950.89 120.8K
14:29 950.91 950.97 950.88 950.88 105.4K
14:30 950.87 950.88 950.85 950.88 55.5K
14:31 950.85 951.04 950.85 951.04 182.1K
14:32 951.09 951.30 951.09 951.30 149.4K
14:33 951.30 951.31 951.30 951.31 105.5K
14:34 951.30 951.45 951.30 951.45 111.8K
14:35 951.51 951.67 951.51 951.65 52.5K
14:36 951.70 951.86 951.70 951.86 306.8K
14:37 951.86 951.86 951.79 951.81 87.6K
14:38 951.83 951.85 951.78 951.78 123.2K
14:39 951.72 951.72 951.60 951.60 109.2K
14:40 951.59 951.59 951.52 951.52 79.7K
14:41 951.47 951.47 951.42 951.43 53.7K
14:42 951.45 951.47 951.43 951.44 38.8K
14:43 951.44 951.46 951.44 951.46 34.1K
14:44 951.43 951.43 951.26 951.26 182.6K
14:45 951.27 951.30 951.27 951.29 78.6K
14:46 951.26 951.28 951.20 951.20 86.1K
14:47 951.28 951.32 951.28 951.32 79.9K
14:48 951.33 951.35 951.32 951.32 59.6K
14:49 951.36 951.41 951.36 951.39 141.8K
14:50 951.41 951.49 951.41 951.49 152.5K
14:51 951.43 951.43 951.31 951.31 214.8K
14:52 951.29 951.29 951.24 951.24 140.5K
14:53 951.26 951.26 951.21 951.23 73.3K
14:54 951.25 951.25 951.20 951.24 98.2K
14:55 951.27 951.29 951.21 951.21 130.3K
14:56 951.24 951.28 951.24 951.28 81.4K
14:57 951.27 951.29 951.25 951.29 120.5K
14:58 951.26 951.26 951.23 951.23 77.2K
14:59 951.25 951.27 951.22 951.23 185.4K
15:00 951.18 951.18 951.14 951.18 117.2K
15:01 951.17 951.17 951.11 951.11 114.1K
15:02 951.05 951.11 951.05 951.11 115.4K
15:03 951.14 951.21 951.12 951.21 103.6K
15:04 951.19 951.42 951.19 951.42 105.3K
15:05 951.42 951.42 951.42 951.42 190.4K
15:06 951.46 951.51 951.46 951.51 155.6K
15:07 951.43 951.47 951.43 951.45 90.8K
15:08 951.43 951.48 951.43 951.48 176.9K
15:09 951.50 951.58 951.50 951.58 158.0K
15:10 951.61 951.68 951.61 951.64 136.1K
15:11 951.66 951.66 951.62 951.62 86.6K
15:12 951.60 951.65 951.60 951.64 117.7K
15:13 951.63 951.77 951.63 951.77 75.2K
15:14 951.72 951.79 951.69 951.79 152.6K
15:15 951.81 951.87 951.81 951.85 97.4K
15:16 951.84 951.89 951.82 951.89 110.0K
15:17 951.96 951.99 951.96 951.99 107.9K
15:18 952.01 952.08 952.01 952.08 280.6K
15:19 952.07 952.13 952.06 952.08 171.6K
15:20 952.12 952.15 952.12 952.14 186.0K
15:21 952.22 952.22 952.12 952.12 137.3K
15:22 952.10 952.10 952.07 952.07 54.2K
15:23 952.09 952.16 952.07 952.13 144.6K
15:24 952.22 952.22 952.11 952.11 73.8K
15:25 952.06 952.06 952.02 952.04 148.9K
15:26 952.04 952.04 951.79 951.79 145.4K
15:27 951.74 951.74 951.70 951.73 206.8K
15:28 951.71 951.79 951.69 951.79 101.1K
15:29 951.78 951.78 951.71 951.71 90.0K
15:30 951.70 951.70 951.65 951.68 191.0K
15:31 951.66 951.78 951.66 951.70 224.7K
15:32 951.70 951.74 951.70 951.72 134.5K
15:33 951.70 951.79 951.70 951.79 89.8K
15:34 951.82 951.86 951.82 951.83 147.8K
15:35 951.77 951.85 951.77 951.85 120.4K
15:36 951.94 951.97 951.93 951.93 182.8K
15:37 951.91 951.91 951.63 951.63 385.4K
15:38 951.65 951.66 951.64 951.66 336.1K
15:39 951.72 951.72 951.70 951.71 145.7K
15:40 951.68 951.72 951.68 951.72 231.8K
15:41 951.66 951.80 951.62 951.77 302.2K
15:42 951.80 951.80 951.74 951.74 462.1K
15:43 951.80 951.84 951.76 951.79 401.8K
15:44 951.79 951.79 951.67 951.67 323.2K
15:45 951.69 951.69 951.58 951.59 272.4K
15:46 951.62 951.62 951.55 951.57 202.7K
15:47 951.61 951.69 951.61 951.65 391.7K
15:48 951.63 951.68 951.63 951.68 453.3K
15:49 951.69 951.83 951.69 951.83 437.0K
15:50 951.51 951.55 951.45 951.55 679.4K
15:51 951.58 951.59 951.56 951.59 301.0K
15:52 951.63 951.72 951.63 951.70 360.8K
15:53 951.78 951.78 951.71 951.76 349.5K
15:54 951.84 951.84 951.66 951.66 337.5K
15:55 951.57 951.57 951.44 951.44 602.4K
15:56 951.35 951.35 950.98 950.98 668.7K
15:57 950.90 950.95 950.87 950.87 517.6K
15:58 950.87 950.94 950.85 950.94 691.3K
15:59 950.94 950.98 950.92 950.98 1,295.4K
16:00 950.94 950.94 950.94 950.94 6,590.6K
16:01 950.94 950.94 950.94 950.94 29.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし