S

SPTSES
🏛️ カナダ →
1,104.27
最終更新: 2025-10-01
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
09:30 970.58 970.58 969.65 969.65 1,594.6K
09:31 969.26 969.30 968.70 968.70 665.2K
09:32 968.39 968.78 968.07 968.07 674.6K
09:33 967.94 968.66 967.92 968.66 285.0K
09:34 968.63 968.71 968.62 968.62 294.1K
09:35 968.85 968.85 968.65 968.65 434.4K
09:36 968.50 968.60 968.50 968.59 235.4K
09:37 968.65 968.65 968.58 968.58 256.8K
09:38 968.63 968.63 968.26 968.26 195.1K
09:39 968.25 968.26 967.93 967.93 324.8K
09:40 968.00 968.00 967.64 967.64 258.5K
09:41 967.31 967.65 967.31 967.65 280.2K
09:42 967.55 967.55 967.44 967.44 254.1K
09:43 967.47 967.50 967.18 967.18 252.5K
09:44 967.26 967.28 967.21 967.25 222.2K
09:45 967.15 967.16 967.06 967.16 296.1K
09:46 967.14 967.51 967.14 967.51 194.9K
09:47 967.34 967.34 966.77 966.77 252.6K
09:48 966.56 966.56 965.91 965.91 569.4K
09:49 965.75 965.75 965.47 965.47 1,272.3K
09:50 965.48 965.53 965.32 965.32 307.6K
09:51 965.37 966.41 965.37 966.41 197.6K
09:52 966.50 966.69 966.50 966.69 204.5K
09:53 966.66 966.96 966.66 966.96 194.3K
09:54 967.32 967.47 967.32 967.42 211.4K
09:55 967.42 967.42 967.12 967.12 456.3K
09:56 967.05 967.15 967.00 967.15 159.0K
09:57 967.17 967.24 967.14 967.14 244.7K
09:58 967.14 967.24 967.14 967.24 152.9K
09:59 967.16 967.16 966.86 966.86 274.9K
10:00 966.76 967.12 966.76 967.12 249.4K
10:01 967.10 967.10 966.93 966.93 180.9K
10:02 966.96 967.37 966.96 967.37 225.5K
10:03 967.37 967.50 967.35 967.47 379.0K
10:04 967.61 967.89 967.61 967.89 230.8K
10:05 968.05 968.05 967.86 967.86 212.4K
10:06 967.91 967.91 967.54 967.67 279.9K
10:07 967.51 967.51 967.42 967.47 209.0K
10:08 967.40 967.40 966.89 966.89 163.0K
10:09 966.68 966.74 966.60 966.67 406.0K
10:10 966.59 966.59 966.22 966.22 198.5K
10:11 965.98 965.98 965.74 965.74 178.5K
10:12 965.72 965.74 965.28 965.28 180.8K
10:13 965.34 965.56 965.34 965.56 174.0K
10:14 965.40 965.40 965.27 965.28 248.4K
10:15 965.17 965.17 964.82 964.82 207.4K
10:16 964.51 964.51 964.35 964.35 184.4K
10:17 964.22 964.22 963.99 963.99 324.2K
10:18 963.75 963.85 963.74 963.85 379.5K
10:19 963.83 963.85 963.67 963.67 397.1K
10:20 963.69 963.81 963.66 963.66 321.0K
10:21 963.66 963.66 963.48 963.49 222.3K
10:22 963.44 963.44 963.27 963.27 276.8K
10:23 963.17 963.31 963.17 963.31 266.1K
10:24 963.31 963.39 963.24 963.39 144.4K
10:25 963.38 963.46 963.38 963.42 157.2K
10:26 963.35 963.35 963.13 963.13 260.8K
10:27 963.15 963.15 962.97 962.97 196.0K
10:28 962.71 962.71 962.40 962.40 491.6K
10:29 962.18 962.28 962.11 962.28 158.7K
10:30 962.20 962.21 962.04 962.04 243.4K
10:31 961.99 961.99 961.51 961.51 453.1K
10:32 961.49 961.59 961.49 961.59 218.8K
10:33 961.40 961.40 961.10 961.18 265.0K
10:34 961.05 961.05 960.77 960.77 432.7K
10:35 960.53 960.80 960.53 960.80 184.7K
10:36 960.75 960.75 960.48 960.52 195.3K
10:37 960.48 960.54 960.47 960.47 233.0K
10:38 960.33 960.33 960.27 960.27 291.3K
10:39 960.24 960.24 960.05 960.05 334.1K
10:40 959.84 959.84 959.59 959.59 354.9K
10:41 959.52 959.52 959.42 959.42 230.5K
10:42 959.42 959.42 959.34 959.40 179.7K
10:43 959.40 959.45 959.39 959.39 248.6K
10:44 959.29 959.29 959.09 959.15 292.6K
10:45 959.28 959.82 959.28 959.82 221.1K
10:46 959.81 959.92 959.77 959.82 243.9K
10:47 959.86 959.89 959.73 959.89 263.8K
10:48 959.98 959.98 959.85 959.85 162.6K
10:49 959.67 959.68 959.60 959.68 166.3K
10:50 959.76 959.76 959.69 959.69 139.8K
10:51 959.49 959.49 958.89 958.89 265.8K
10:52 958.82 958.99 958.82 958.99 148.7K
10:53 958.94 958.94 958.78 958.81 198.2K
10:54 958.73 958.95 958.73 958.95 221.1K
10:55 958.86 959.08 958.86 959.08 201.7K
10:56 959.15 959.17 959.10 959.10 108.2K
10:57 959.12 959.42 959.12 959.42 177.7K
10:58 959.44 959.44 959.25 959.25 152.0K
10:59 959.23 959.38 959.23 959.38 149.4K
11:00 959.47 959.47 959.15 959.15 168.1K
11:01 958.93 958.93 958.57 958.57 152.0K
11:02 958.28 958.28 958.12 958.12 126.4K
11:03 957.80 957.80 957.72 957.72 158.5K
11:04 957.67 957.67 957.48 957.50 184.2K
11:05 957.52 957.60 957.51 957.60 153.1K
11:06 957.63 957.63 957.35 957.35 202.5K
11:07 957.37 957.44 957.24 957.24 163.5K
11:08 957.21 957.49 957.21 957.43 136.9K
11:09 957.40 957.48 957.38 957.44 131.8K
11:10 957.43 957.49 957.06 957.06 226.3K
11:11 957.01 957.01 956.87 956.87 157.8K
11:12 956.91 956.94 956.66 956.66 203.5K
11:13 956.65 957.02 956.65 957.02 124.3K
11:14 957.15 957.32 957.15 957.32 74.7K
11:15 957.37 957.54 957.37 957.54 129.4K
11:16 957.67 958.00 957.67 958.00 103.8K
11:17 958.06 958.30 958.06 958.30 239.9K
11:18 958.25 958.34 958.24 958.24 80.1K
11:19 958.27 958.49 958.27 958.43 132.3K
11:20 958.37 958.44 958.30 958.30 143.2K
11:21 958.37 958.37 958.24 958.24 245.9K
11:22 958.14 958.41 958.14 958.33 359.0K
11:23 958.27 958.28 958.22 958.28 235.0K
11:24 958.26 958.32 958.26 958.28 139.7K
11:25 958.02 958.02 957.79 957.79 274.4K
11:26 957.86 957.91 957.86 957.86 102.1K
11:27 957.91 958.13 957.89 958.13 154.4K
11:28 958.32 958.49 958.32 958.46 157.4K
11:29 958.45 958.45 958.23 958.23 136.4K
11:30 958.10 958.17 958.03 958.17 238.6K
11:31 958.22 958.32 958.22 958.32 134.1K
11:32 958.35 958.49 958.35 958.36 143.4K
11:33 958.34 958.34 958.12 958.12 224.0K
11:34 958.13 958.34 958.13 958.34 119.1K
11:35 958.38 958.48 958.38 958.43 107.6K
11:36 958.52 958.52 958.39 958.39 107.9K
11:37 958.32 958.32 958.26 958.26 171.8K
11:38 958.27 958.28 958.25 958.25 71.6K
11:39 958.35 958.44 958.35 958.44 102.3K
11:40 958.47 958.50 958.44 958.44 96.6K
11:41 958.51 958.51 958.19 958.19 168.3K
11:42 958.23 958.23 958.14 958.20 95.3K
11:43 958.22 958.37 958.22 958.37 126.1K
11:44 958.45 958.52 958.45 958.52 92.4K
11:45 958.49 958.49 958.34 958.34 135.7K
11:46 958.31 958.31 958.04 958.04 278.3K
11:47 958.03 958.06 957.99 958.06 143.3K
11:48 958.05 958.06 958.03 958.06 155.0K
11:49 958.04 958.04 957.96 957.96 134.0K
11:50 957.95 957.95 957.51 957.51 358.8K
11:51 957.49 957.49 957.44 957.44 142.2K
11:52 957.36 957.47 957.31 957.47 236.0K
11:53 957.50 957.50 957.27 957.27 102.1K
11:54 957.14 957.14 957.03 957.04 213.0K
11:55 957.00 957.04 957.00 957.01 119.4K
11:56 956.97 956.97 956.87 956.87 194.6K
11:57 956.79 956.95 956.77 956.95 110.6K
11:58 956.78 956.86 956.52 956.52 220.7K
11:59 956.42 956.42 956.34 956.34 182.4K
12:00 956.43 956.57 956.43 956.49 150.5K
12:01 956.55 956.55 956.37 956.41 144.2K
12:02 956.36 956.36 956.31 956.36 102.3K
12:03 956.33 956.33 956.22 956.24 122.5K
12:04 956.15 956.15 955.99 955.99 155.9K
12:05 955.84 956.06 955.84 956.05 229.5K
12:06 956.08 956.40 956.08 956.40 95.3K
12:07 956.37 956.37 956.29 956.29 131.4K
12:08 956.17 956.24 956.16 956.24 156.0K
12:09 956.14 956.19 956.10 956.10 153.2K
12:10 955.95 955.99 955.95 955.97 91.5K
12:11 955.90 955.90 955.83 955.83 68.1K
12:12 955.87 955.87 955.81 955.83 85.1K
12:13 955.85 955.88 955.82 955.88 85.5K
12:14 955.68 955.68 955.59 955.59 172.0K
12:15 955.53 955.53 955.34 955.34 256.4K
12:16 955.38 955.38 955.24 955.24 169.3K
12:17 955.22 955.22 955.13 955.13 138.0K
12:18 955.06 955.06 954.99 954.99 90.9K
12:19 955.00 955.10 955.00 955.10 182.8K
12:20 955.14 955.22 955.14 955.20 102.7K
12:21 955.27 955.43 955.27 955.43 63.0K
12:22 955.55 955.68 955.55 955.68 158.6K
12:23 955.68 955.70 955.66 955.66 127.0K
12:24 955.58 955.58 955.47 955.47 115.7K
12:25 955.40 955.44 955.40 955.44 49.6K
12:26 955.47 955.47 955.29 955.29 77.9K
12:27 955.23 955.34 955.23 955.33 72.9K
12:28 955.30 955.41 955.30 955.41 69.7K
12:29 955.40 955.40 955.23 955.23 125.3K
12:30 955.15 955.15 954.99 954.99 190.1K
12:31 955.08 955.08 955.03 955.03 104.1K
12:32 954.86 954.86 954.62 954.62 137.6K
12:33 954.65 954.68 954.64 954.68 120.6K
12:34 954.50 954.50 954.45 954.45 162.1K
12:35 954.43 954.43 954.38 954.41 41.9K
12:36 954.42 954.45 954.42 954.43 170.4K
12:37 954.45 954.48 954.45 954.46 95.2K
12:38 954.46 954.57 954.46 954.57 75.6K
12:39 954.58 954.60 954.55 954.57 301.8K
12:40 954.60 954.60 954.41 954.41 167.2K
12:41 954.38 954.38 954.28 954.29 98.5K
12:42 954.28 954.28 954.28 954.28 126.5K
12:43 954.18 954.21 954.12 954.12 126.1K
12:44 954.01 954.03 953.90 953.90 155.9K
12:45 953.95 953.95 953.87 953.87 62.2K
12:46 953.78 953.78 953.66 953.66 337.1K
12:47 953.67 953.69 953.65 953.65 216.1K
12:48 953.65 953.65 953.62 953.63 103.7K
12:49 953.58 953.58 953.54 953.54 77.5K
12:50 953.50 953.53 953.45 953.45 179.3K
12:51 953.42 953.43 953.40 953.40 63.6K
12:52 953.41 953.49 953.41 953.48 51.0K
12:53 953.48 953.59 953.48 953.57 72.4K
12:54 953.58 953.62 953.58 953.62 110.6K
12:55 953.60 953.60 953.53 953.53 124.8K
12:56 953.51 953.51 953.43 953.43 353.2K
12:57 953.38 953.38 953.33 953.35 70.1K
12:58 953.35 953.35 953.21 953.21 415.6K
12:59 953.09 953.09 953.02 953.03 135.5K
13:00 953.13 953.17 953.11 953.11 73.5K
13:01 953.16 953.16 953.03 953.03 64.9K
13:02 952.95 952.97 952.94 952.96 99.6K
13:03 952.96 952.98 952.94 952.94 48.0K
13:04 952.91 952.91 952.81 952.81 78.0K
13:05 952.65 952.65 952.28 952.28 250.2K
13:06 952.20 952.20 952.07 952.07 149.8K
13:07 952.07 952.07 951.86 951.86 241.3K
13:08 951.80 951.81 951.77 951.78 139.9K
13:09 951.79 951.97 951.79 951.97 103.2K
13:10 951.98 952.06 951.98 952.01 74.7K
13:11 952.07 952.07 951.92 951.92 170.1K
13:12 951.90 951.90 951.85 951.85 284.7K
13:13 951.81 951.87 951.81 951.84 85.1K
13:14 951.81 951.95 951.81 951.95 142.5K
13:15 951.95 952.18 951.95 952.18 78.1K
13:16 952.14 952.19 952.13 952.13 106.5K
13:17 952.13 952.14 952.03 952.03 81.4K
13:18 952.13 952.13 952.01 952.01 95.1K
13:19 952.01 952.01 951.87 951.87 73.3K
13:20 951.87 951.98 951.87 951.98 225.9K
13:21 951.98 952.01 951.96 951.96 92.4K
13:22 951.94 952.20 951.94 952.20 104.2K
13:23 952.23 952.31 952.23 952.29 96.2K
13:24 952.31 952.31 952.25 952.25 85.5K
13:25 952.22 952.24 952.20 952.20 123.0K
13:26 952.22 952.25 952.22 952.22 167.7K
13:27 952.39 952.48 952.39 952.45 184.4K
13:28 952.49 952.49 952.29 952.30 140.5K
13:29 952.25 952.25 952.08 952.08 91.6K
13:30 952.06 952.06 952.04 952.04 73.6K
13:31 952.01 952.10 952.01 952.10 64.3K
13:32 952.09 952.16 952.09 952.16 86.8K
13:33 952.14 952.27 952.14 952.27 104.8K
13:34 952.26 952.26 952.23 952.23 62.2K
13:35 952.25 952.33 952.25 952.33 63.4K
13:36 952.32 952.53 952.31 952.53 107.2K
13:37 952.71 952.82 952.71 952.82 91.1K
13:38 952.86 952.97 952.86 952.95 89.9K
13:39 952.96 953.06 952.95 952.95 118.2K
13:40 952.95 953.10 952.95 953.10 114.0K
13:41 953.02 953.13 953.02 953.12 83.3K
13:42 953.13 953.17 953.13 953.17 75.4K
13:43 953.18 953.21 953.15 953.21 72.3K
13:44 953.33 953.34 953.28 953.30 57.3K
13:45 953.27 953.27 952.99 952.99 106.4K
13:46 952.97 952.97 952.83 952.83 109.0K
13:47 952.81 952.86 952.81 952.84 123.3K
13:48 952.86 952.90 952.86 952.89 89.0K
13:49 952.87 952.91 952.87 952.89 67.3K
13:50 952.96 953.06 952.96 952.98 689.1K
13:51 952.93 952.98 952.92 952.98 174.6K
13:52 953.03 953.08 953.03 953.08 114.9K
13:53 953.06 953.06 952.95 953.00 103.1K
13:54 953.01 953.01 952.93 952.93 59.7K
13:55 952.85 952.85 952.72 952.79 160.1K
13:56 952.74 952.74 952.69 952.69 66.9K
13:57 952.63 952.63 952.58 952.62 135.7K
13:58 952.62 952.71 952.59 952.71 75.1K
13:59 952.69 952.71 952.69 952.71 160.2K
14:00 952.67 952.69 952.59 952.69 152.6K
14:01 952.67 952.69 952.61 952.61 116.1K
14:02 952.56 952.58 952.53 952.53 104.3K
14:03 952.53 952.56 952.39 952.39 134.3K
14:04 952.27 952.27 952.11 952.11 156.6K
14:05 952.10 952.20 952.10 952.17 149.0K
14:06 952.20 952.24 952.20 952.24 58.7K
14:07 952.31 952.35 952.31 952.35 100.7K
14:08 952.38 952.42 952.34 952.42 72.9K
14:09 952.43 952.51 952.43 952.51 51.7K
14:10 952.52 952.55 952.43 952.43 88.9K
14:11 952.47 952.59 952.47 952.58 149.8K
14:12 952.67 952.83 952.67 952.78 79.1K
14:13 952.77 952.77 952.73 952.74 79.2K
14:14 952.70 952.78 952.70 952.71 69.4K
14:15 952.71 952.71 952.60 952.60 59.3K
14:16 952.62 952.62 952.58 952.58 75.6K
14:17 952.52 952.56 952.52 952.54 90.5K
14:18 952.54 952.54 952.48 952.48 131.1K
14:19 952.48 952.58 952.48 952.49 120.3K
14:20 952.53 952.59 952.53 952.59 132.7K
14:21 952.52 952.58 952.52 952.52 201.8K
14:22 952.47 952.47 952.37 952.37 376.6K
14:23 952.34 952.34 952.19 952.19 88.8K
14:24 952.15 952.20 952.14 952.20 171.6K
14:25 952.15 952.15 952.14 952.14 113.9K
14:26 952.14 952.25 952.13 952.13 150.7K
14:27 952.10 952.12 952.10 952.12 125.8K
14:28 952.11 952.18 952.11 952.18 87.3K
14:29 952.19 952.22 952.18 952.22 128.2K
14:30 952.26 952.43 952.26 952.43 76.6K
14:31 952.42 952.54 952.41 952.54 100.3K
14:32 952.53 952.62 952.51 952.62 94.8K
14:33 952.77 952.79 952.74 952.74 99.8K
14:34 952.76 953.00 952.76 953.00 94.4K
14:35 953.03 953.03 953.01 953.03 134.0K
14:36 953.04 953.20 953.02 953.20 203.2K
14:37 953.18 953.21 953.18 953.20 174.8K
14:38 953.19 953.21 953.18 953.21 185.0K
14:39 953.20 953.20 953.15 953.19 130.1K
14:40 953.19 953.34 953.19 953.34 262.8K
14:41 953.34 953.34 953.16 953.16 59.2K
14:42 953.17 953.23 953.17 953.23 188.8K
14:43 953.22 953.24 953.17 953.17 114.1K
14:44 953.03 953.10 953.03 953.10 286.2K
14:45 953.08 953.14 953.08 953.14 133.4K
14:46 953.09 953.09 953.03 953.06 67.0K
14:47 952.96 953.04 952.96 953.04 114.9K
14:48 953.04 953.07 953.04 953.07 184.3K
14:49 953.07 953.14 953.07 953.14 308.2K
14:50 953.16 953.16 953.00 953.06 106.9K
14:51 952.84 952.86 952.82 952.82 214.9K
14:52 952.84 952.84 952.74 952.74 115.0K
14:53 952.70 952.70 952.65 952.70 89.6K
14:54 952.75 952.78 952.74 952.74 110.0K
14:55 952.79 952.84 952.79 952.84 237.9K
14:56 952.88 952.88 952.85 952.85 96.6K
14:57 952.79 952.79 952.31 952.31 201.5K
14:58 952.35 952.35 952.30 952.30 79.5K
14:59 952.29 952.31 952.26 952.26 112.0K
15:00 952.22 952.22 951.87 951.87 192.4K
15:01 951.82 951.82 951.76 951.76 71.8K
15:02 951.63 951.63 951.45 951.45 299.5K
15:03 951.49 951.51 951.47 951.47 118.5K
15:04 951.43 951.47 951.41 951.47 94.1K
15:05 951.51 951.51 951.49 951.49 115.3K
15:06 951.46 951.48 951.36 951.36 137.5K
15:07 951.31 951.31 951.03 951.03 137.9K
15:08 951.03 951.06 950.98 950.98 124.5K
15:09 950.98 951.02 950.89 950.89 92.4K
15:10 950.73 950.73 950.70 950.71 240.2K
15:11 950.68 950.68 950.56 950.56 160.3K
15:12 950.57 950.60 950.57 950.57 88.5K
15:13 950.64 950.73 950.64 950.69 81.0K
15:14 950.61 950.64 950.61 950.64 137.6K
15:15 950.63 950.72 950.63 950.70 130.8K
15:16 950.69 950.70 950.65 950.70 163.0K
15:17 950.71 950.76 950.71 950.76 652.0K
15:18 950.91 950.93 950.91 950.93 110.8K
15:19 950.99 951.00 950.98 950.98 210.7K
15:20 951.00 951.01 950.96 951.01 79.1K
15:21 951.08 951.14 951.08 951.14 132.2K
15:22 951.17 951.23 951.17 951.18 142.4K
15:23 951.12 951.14 951.11 951.12 216.3K
15:24 951.11 951.12 951.08 951.10 130.9K
15:25 951.15 951.15 951.04 951.10 162.8K
15:26 951.09 951.09 951.02 951.07 112.0K
15:27 951.00 951.03 951.00 951.02 157.1K
15:28 951.04 951.07 951.01 951.07 142.4K
15:29 951.12 951.23 951.10 951.23 133.6K
15:30 951.23 951.37 951.20 951.37 155.4K
15:31 951.39 951.39 951.33 951.33 174.5K
15:32 951.30 951.30 951.18 951.23 160.2K
15:33 951.30 951.30 951.21 951.25 177.4K
15:34 951.27 951.27 951.21 951.21 280.3K
15:35 951.18 951.19 951.15 951.15 131.4K
15:36 951.19 951.21 951.12 951.12 180.4K
15:37 951.12 951.12 951.09 951.09 158.2K
15:38 951.11 951.19 951.09 951.19 393.4K
15:39 951.16 951.22 951.16 951.18 221.9K
15:40 951.18 951.18 951.03 951.03 240.2K
15:41 951.02 951.02 950.89 950.89 201.7K
15:42 950.88 950.89 950.86 950.86 235.7K
15:43 950.84 950.84 950.78 950.78 195.7K
15:44 950.81 950.81 950.69 950.69 224.8K
15:45 950.69 950.71 950.60 950.60 248.5K
15:46 950.58 950.58 950.55 950.58 297.8K
15:47 950.58 950.58 950.49 950.55 282.4K
15:48 950.65 950.65 950.60 950.61 288.4K
15:49 950.63 950.71 950.63 950.71 295.7K
15:50 950.95 950.95 950.86 950.88 685.2K
15:51 950.94 950.94 950.85 950.85 427.8K
15:52 950.84 950.84 950.79 950.82 297.8K
15:53 950.91 950.91 950.78 950.78 677.7K
15:54 950.78 950.78 950.66 950.66 633.9K
15:55 950.69 950.69 950.48 950.53 890.0K
15:56 950.50 950.50 950.46 950.47 903.0K
15:57 950.51 950.59 950.51 950.59 944.1K
15:58 950.63 950.63 950.57 950.63 929.9K
15:59 950.71 951.03 950.71 951.03 1,052.6K
16:00 950.82 950.82 950.82 950.82 5,359.3K
16:01 950.82 950.82 950.82 950.82 45.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし