S

SPCDNX
🏛️ カナダ →
933.95
最終更新: 2025-09-26
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
09:30 915.97 916.02 915.48 916.02 2,946.6K
09:31 917.31 918.40 917.31 918.40 1,130.0K
09:32 918.65 920.30 918.65 920.30 1,232.6K
09:33 920.57 921.93 920.57 920.80 627.4K
09:34 920.57 920.57 919.03 919.03 335.0K
09:35 919.13 919.67 919.13 919.67 287.5K
09:36 919.45 920.15 919.17 920.15 342.4K
09:37 920.92 921.01 920.86 921.01 361.5K
09:38 920.85 920.85 920.54 920.54 270.2K
09:39 920.49 920.62 920.27 920.59 404.2K
09:40 920.38 920.38 919.54 919.65 340.9K
09:41 919.19 919.37 919.19 919.26 168.9K
09:42 920.62 920.63 920.52 920.63 206.0K
09:43 920.91 921.36 920.91 921.19 632.1K
09:44 921.21 921.21 920.54 920.77 385.3K
09:45 921.02 921.02 920.41 920.41 218.4K
09:46 919.78 919.78 919.15 919.42 314.5K
09:47 919.41 919.68 918.66 918.66 756.5K
09:48 918.18 918.18 917.64 917.82 349.4K
09:49 917.20 917.36 917.02 917.02 294.8K
09:50 917.11 917.22 916.60 916.60 425.6K
09:51 916.65 916.65 916.26 916.51 196.5K
09:52 916.51 916.94 916.51 916.94 298.0K
09:53 916.74 917.79 916.74 917.79 183.4K
09:54 917.75 918.11 917.75 918.09 161.0K
09:55 918.23 918.64 918.23 918.34 223.0K
09:56 918.33 918.33 917.65 917.99 256.5K
09:57 917.97 917.97 917.41 917.69 242.0K
09:58 917.69 918.19 917.69 918.19 273.7K
09:59 918.01 918.01 917.63 917.73 69.2K
10:00 918.15 918.15 917.89 918.03 158.5K
10:01 918.14 919.16 918.14 919.16 418.1K
10:02 919.00 919.17 919.00 919.11 287.6K
10:03 919.13 919.37 919.13 919.37 136.1K
10:04 919.38 919.52 919.33 919.52 83.3K
10:05 919.24 919.44 919.17 919.44 198.9K
10:06 918.94 918.98 918.75 918.75 430.5K
10:07 918.75 918.78 918.52 918.78 457.8K
10:08 918.69 918.91 918.69 918.73 84.2K
10:09 918.26 918.26 917.95 918.19 124.4K
10:10 917.93 917.93 917.74 917.74 252.3K
10:11 917.54 917.54 917.17 917.17 79.8K
10:12 916.88 916.88 916.17 916.17 145.7K
10:13 916.15 916.66 916.15 916.57 162.3K
10:14 916.60 916.60 916.46 916.46 314.2K
10:15 916.58 916.76 916.56 916.76 387.5K
10:16 916.60 916.60 916.22 916.22 112.9K
10:17 916.06 916.49 916.06 916.10 126.2K
10:18 916.09 916.10 915.82 915.87 93.0K
10:19 915.87 916.25 915.87 916.25 214.0K
10:20 916.20 916.21 915.97 915.97 249.5K
10:21 915.97 916.15 915.91 915.91 271.2K
10:22 915.91 916.22 915.91 916.22 139.4K
10:23 916.05 916.21 916.03 916.10 73.6K
10:24 916.00 916.23 916.00 916.10 138.0K
10:25 916.41 916.54 916.41 916.54 77.4K
10:26 916.52 916.84 916.52 916.84 102.2K
10:27 917.04 917.14 917.00 917.09 140.7K
10:28 916.89 916.89 916.77 916.88 174.7K
10:29 916.77 916.77 916.51 916.51 303.9K
10:30 916.32 916.90 916.32 916.90 147.8K
10:31 916.89 917.08 916.89 917.08 198.2K
10:32 917.18 917.18 916.84 916.84 104.6K
10:33 917.00 917.00 916.59 916.59 135.7K
10:34 916.50 916.50 916.40 916.40 217.4K
10:35 916.39 916.89 916.37 916.89 157.9K
10:36 916.99 917.09 916.88 916.88 87.8K
10:37 916.87 917.02 916.87 917.01 73.4K
10:38 917.06 917.54 917.06 917.54 233.6K
10:39 917.65 917.98 917.65 917.98 114.4K
10:40 918.03 918.65 917.93 918.65 124.3K
10:41 918.71 918.95 918.71 918.95 170.0K
10:42 919.17 919.61 919.17 919.61 87.0K
10:43 919.41 919.58 919.41 919.44 404.1K
10:44 919.53 919.53 919.11 919.11 402.5K
10:45 919.12 919.12 919.05 919.07 128.0K
10:46 919.20 919.23 919.16 919.20 251.9K
10:47 919.38 919.54 919.37 919.37 138.2K
10:48 919.25 919.43 919.25 919.43 260.7K
10:49 919.46 919.67 919.46 919.67 288.9K
10:50 919.80 919.91 919.51 919.51 176.7K
10:51 919.60 919.66 919.40 919.66 117.4K
10:52 919.69 919.81 919.69 919.79 128.4K
10:53 919.76 919.76 919.37 919.37 102.4K
10:54 919.08 919.37 919.08 919.37 239.1K
10:55 919.54 919.56 919.35 919.56 154.9K
10:56 919.56 919.89 919.56 919.89 149.1K
10:57 919.87 919.87 919.73 919.73 124.8K
10:58 919.86 919.86 918.91 918.91 189.8K
10:59 918.91 918.91 918.33 918.33 280.8K
11:00 918.42 918.47 918.39 918.47 193.6K
11:01 918.34 918.43 918.26 918.43 133.5K
11:02 918.38 918.62 918.38 918.43 184.6K
11:03 918.34 918.55 918.33 918.55 110.4K
11:04 918.45 918.54 918.42 918.42 141.0K
11:05 918.38 918.46 918.31 918.46 143.9K
11:06 918.64 919.24 918.63 919.24 108.3K
11:07 919.33 919.53 919.33 919.53 76.0K
11:08 919.48 919.48 919.32 919.32 228.6K
11:09 919.34 919.46 919.34 919.38 153.7K
11:10 919.42 919.42 919.28 919.28 48.5K
11:11 919.28 919.34 919.28 919.28 68.4K
11:12 919.10 919.10 918.40 918.40 139.5K
11:13 918.40 918.40 918.15 918.15 180.2K
11:14 918.40 918.40 918.19 918.19 329.9K
11:15 918.20 918.34 918.20 918.34 78.3K
11:16 918.43 918.43 918.38 918.43 219.4K
11:17 918.43 918.48 918.43 918.45 103.4K
11:18 918.28 918.28 918.16 918.16 118.0K
11:19 918.04 918.15 918.01 918.15 70.4K
11:20 918.13 918.47 918.13 918.20 212.6K
11:21 918.12 918.31 918.07 918.31 76.1K
11:22 918.18 918.53 918.18 918.37 420.8K
11:23 918.32 918.85 918.26 918.85 54.7K
11:24 918.99 919.01 918.72 919.01 101.7K
11:25 919.07 919.15 919.02 919.03 75.6K
11:26 919.12 919.18 919.08 919.18 85.5K
11:27 919.26 919.29 919.24 919.29 145.2K
11:28 919.07 919.47 919.07 919.39 124.7K
11:29 919.00 919.15 919.00 919.01 119.4K
11:30 918.99 919.00 918.92 919.00 68.2K
11:31 918.95 918.95 918.90 918.90 62.3K
11:32 918.86 919.04 918.86 919.00 484.1K
11:33 918.87 918.96 918.82 918.82 60.2K
11:34 918.91 919.17 918.91 918.97 136.6K
11:35 918.99 919.10 918.99 919.10 107.0K
11:36 919.17 919.33 919.06 919.33 156.6K
11:37 919.11 919.14 918.81 918.81 65.4K
11:38 918.97 919.06 918.97 919.06 104.2K
11:39 919.04 919.09 918.91 918.91 68.0K
11:40 918.98 919.07 918.98 919.05 288.8K
11:41 918.99 918.99 918.52 918.53 106.1K
11:42 918.53 918.54 918.39 918.39 65.5K
11:43 918.71 918.71 918.66 918.67 234.7K
11:44 918.57 918.61 918.57 918.57 27.7K
11:45 918.58 918.65 918.46 918.56 271.6K
11:46 918.78 918.78 918.56 918.56 117.5K
11:47 918.66 918.67 918.43 918.43 77.9K
11:48 918.34 918.34 917.47 917.47 268.7K
11:49 917.43 917.43 917.10 917.10 160.0K
11:50 917.10 917.10 916.93 916.93 92.2K
11:51 916.63 916.63 916.14 916.14 211.7K
11:52 915.85 915.85 915.60 915.64 343.8K
11:53 915.86 916.11 915.86 916.11 62.1K
11:54 916.06 916.10 915.85 915.85 104.2K
11:55 915.79 915.79 915.68 915.68 82.8K
11:56 915.89 915.89 915.69 915.69 78.3K
11:57 915.32 915.32 915.17 915.17 206.1K
11:58 915.01 915.05 914.54 914.54 341.2K
11:59 914.52 914.55 913.82 913.82 124.2K
12:00 913.85 914.07 913.78 913.78 100.7K
12:01 913.67 913.67 913.37 913.50 72.3K
12:02 913.50 913.76 913.50 913.70 103.8K
12:03 913.66 913.66 913.56 913.56 96.7K
12:04 913.63 913.72 913.52 913.72 57.7K
12:05 913.81 913.81 913.55 913.55 52.8K
12:06 913.64 913.80 913.64 913.66 26.1K
12:07 913.45 913.53 913.45 913.46 130.2K
12:08 913.46 913.74 913.46 913.74 71.6K
12:09 913.68 913.70 913.63 913.63 233.6K
12:10 913.55 913.68 913.55 913.68 78.7K
12:11 913.43 913.43 913.16 913.16 62.2K
12:12 913.20 913.38 913.18 913.28 132.3K
12:13 912.92 913.34 912.92 913.34 45.0K
12:14 913.30 913.30 912.95 912.95 104.2K
12:15 913.21 913.62 913.21 913.62 29.9K
12:16 913.64 913.65 913.27 913.27 72.7K
12:17 913.26 913.27 913.22 913.22 60.5K
12:18 913.27 913.68 913.27 913.68 117.9K
12:19 913.64 913.71 913.55 913.71 91.7K
12:20 913.62 913.97 913.62 913.76 63.0K
12:21 913.89 914.52 913.89 914.52 115.5K
12:22 914.26 914.32 914.21 914.21 85.3K
12:23 914.21 914.21 913.82 913.82 70.9K
12:24 913.80 913.84 913.76 913.84 111.9K
12:25 913.79 913.79 913.34 913.34 92.9K
12:26 913.38 913.38 912.91 912.91 38.1K
12:27 912.98 913.10 912.98 913.10 55.1K
12:28 913.36 913.40 913.31 913.31 72.2K
12:29 913.35 913.39 913.22 913.22 83.7K
12:30 913.38 913.53 913.38 913.49 72.4K
12:31 913.52 913.52 913.29 913.31 93.1K
12:32 913.42 913.50 913.39 913.44 93.6K
12:33 913.46 913.56 913.46 913.56 84.7K
12:34 913.37 913.37 913.33 913.33 199.8K
12:35 913.40 913.48 913.31 913.48 112.6K
12:36 913.36 913.36 913.12 913.12 97.9K
12:37 913.23 913.23 913.03 913.06 154.3K
12:38 913.03 913.16 913.03 913.16 18.7K
12:39 913.25 913.28 913.17 913.27 115.2K
12:40 913.26 913.26 913.02 913.03 22.3K
12:41 912.98 912.98 912.86 912.89 368.9K
12:42 912.88 913.06 912.88 913.06 119.4K
12:43 913.24 913.41 913.23 913.36 80.3K
12:44 913.30 913.30 913.16 913.16 27.4K
12:45 913.07 913.16 913.07 913.10 99.7K
12:46 912.97 912.98 912.86 912.86 84.2K
12:47 912.84 913.00 912.84 913.00 80.5K
12:48 913.18 913.22 913.18 913.18 124.7K
12:49 913.13 913.31 913.13 913.31 86.3K
12:50 913.32 913.63 913.14 913.14 187.3K
12:51 913.14 913.21 913.14 913.21 98.3K
12:52 913.21 913.55 913.21 913.50 73.2K
12:53 913.51 913.61 913.51 913.57 47.7K
12:54 913.52 914.04 913.52 913.79 140.6K
12:55 914.00 914.00 913.79 913.86 84.6K
12:56 913.83 913.99 913.72 913.72 170.4K
12:57 913.72 913.92 913.72 913.92 305.2K
12:58 914.00 914.18 913.97 914.18 224.1K
12:59 914.02 914.42 914.02 914.42 112.7K
13:00 914.50 914.58 914.50 914.54 56.6K
13:01 914.61 914.75 914.61 914.75 57.6K
13:02 914.91 915.07 914.81 914.84 34.5K
13:03 915.00 915.31 915.00 915.15 105.7K
13:04 915.23 915.23 915.08 915.08 117.1K
13:05 915.18 915.23 915.18 915.21 68.7K
13:06 915.29 915.48 915.18 915.18 157.0K
13:07 915.09 915.23 915.09 915.17 39.3K
13:08 915.17 915.17 915.04 915.04 128.2K
13:09 915.17 915.32 915.17 915.32 111.4K
13:10 915.38 915.39 915.30 915.36 74.4K
13:11 915.44 915.55 915.37 915.55 78.1K
13:12 915.61 915.73 915.52 915.73 83.4K
13:13 915.90 916.02 915.89 916.02 88.0K
13:14 916.06 916.12 916.02 916.12 56.1K
13:15 916.21 916.21 915.78 915.82 33.7K
13:16 915.85 916.07 915.85 916.07 33.2K
13:17 916.03 916.03 915.93 916.03 135.4K
13:18 916.10 916.41 916.10 916.38 80.5K
13:19 916.44 916.77 916.44 916.77 150.0K
13:20 916.73 916.73 916.21 916.21 83.5K
13:21 916.23 916.23 916.14 916.14 146.8K
13:22 916.12 916.23 916.08 916.08 94.4K
13:23 916.02 916.02 915.98 916.01 32.2K
13:24 916.21 916.66 916.21 916.58 167.0K
13:25 916.51 916.60 916.48 916.54 292.5K
13:26 916.60 916.73 916.53 916.73 184.8K
13:27 916.74 916.88 916.74 916.87 182.1K
13:28 916.75 916.78 916.72 916.75 170.2K
13:29 916.94 916.94 916.79 916.81 141.4K
13:30 917.03 917.33 916.95 917.33 154.8K
13:31 917.37 917.40 916.96 916.96 73.8K
13:32 917.01 917.07 917.01 917.06 124.5K
13:33 917.05 917.07 916.85 916.85 319.8K
13:34 916.72 916.79 916.72 916.76 43.9K
13:35 916.88 917.19 916.88 917.18 93.1K
13:36 917.12 917.12 916.90 916.90 129.4K
13:37 916.73 917.12 916.69 917.12 126.3K
13:38 917.07 917.42 917.07 917.42 113.6K
13:39 917.33 917.46 917.33 917.46 148.7K
13:40 917.46 917.46 917.29 917.35 84.4K
13:41 917.33 917.48 917.31 917.31 245.8K
13:42 917.31 917.68 917.31 917.68 184.7K
13:43 917.78 917.82 917.71 917.71 81.9K
13:44 917.77 918.07 917.77 918.04 47.2K
13:45 917.95 918.13 917.95 918.13 91.3K
13:46 918.04 918.04 917.79 917.79 71.2K
13:47 917.50 917.55 917.46 917.46 74.5K
13:48 917.46 917.60 917.44 917.44 131.5K
13:49 917.53 917.66 917.51 917.66 107.9K
13:50 917.70 917.91 917.70 917.77 40.6K
13:51 917.77 917.95 917.77 917.95 75.6K
13:52 917.88 917.95 917.80 917.95 85.8K
13:53 917.93 918.01 917.93 917.98 118.5K
13:54 918.00 918.15 918.00 918.15 64.3K
13:55 918.36 918.36 918.21 918.21 59.1K
13:56 918.14 918.41 918.14 918.35 81.2K
13:57 918.33 918.59 918.33 918.59 43.6K
13:58 918.68 918.68 918.44 918.44 27.3K
13:59 918.48 918.48 918.37 918.37 48.5K
14:00 918.22 918.29 918.22 918.29 131.5K
14:01 918.36 918.36 918.22 918.22 64.8K
14:02 918.34 918.36 918.31 918.34 105.8K
14:03 918.38 918.38 918.13 918.27 58.5K
14:04 918.34 918.34 918.21 918.32 87.3K
14:05 918.37 918.37 918.00 918.00 127.8K
14:06 918.09 918.11 917.89 917.89 76.3K
14:07 917.97 917.98 917.91 917.91 43.9K
14:08 917.87 917.87 917.73 917.73 66.7K
14:09 917.64 917.65 917.51 917.65 86.5K
14:10 917.70 917.76 917.48 917.48 63.6K
14:11 917.41 917.41 916.80 916.80 116.3K
14:12 916.69 916.80 916.69 916.74 35.2K
14:13 916.79 916.83 916.68 916.71 25.7K
14:14 916.63 916.63 916.48 916.50 170.2K
14:15 916.50 916.73 916.50 916.73 140.9K
14:16 916.81 916.88 916.81 916.88 25.4K
14:17 916.85 916.87 916.79 916.81 54.8K
14:18 916.65 916.65 916.37 916.37 52.3K
14:19 916.13 916.13 915.93 915.96 37.9K
14:20 915.91 915.91 915.68 915.68 141.7K
14:21 915.66 915.68 915.31 915.31 250.4K
14:22 915.40 915.79 915.40 915.69 106.6K
14:23 915.80 915.90 915.80 915.81 409.7K
14:24 915.79 915.90 915.79 915.88 92.2K
14:25 915.86 916.10 915.86 916.10 92.1K
14:26 916.03 916.08 915.98 916.08 93.7K
14:27 916.17 916.33 916.03 916.25 64.6K
14:28 916.23 916.37 916.04 916.10 172.6K
14:29 916.09 916.09 915.93 915.93 32.5K
14:30 915.85 915.88 915.78 915.78 217.2K
14:31 915.63 915.72 915.63 915.72 110.4K
14:32 915.60 915.60 915.54 915.54 59.8K
14:33 915.57 915.90 915.57 915.78 54.9K
14:34 915.96 915.97 915.85 915.85 33.8K
14:35 915.67 915.75 915.65 915.75 83.7K
14:36 915.70 915.79 915.70 915.75 86.1K
14:37 915.65 915.76 915.65 915.68 32.9K
14:38 915.82 916.00 915.82 916.00 80.3K
14:39 915.99 915.99 915.79 915.89 83.3K
14:40 915.94 915.94 915.87 915.91 132.3K
14:41 915.86 915.93 915.86 915.93 37.0K
14:42 915.87 915.87 915.86 915.86 27.4K
14:43 915.71 915.76 915.63 915.64 158.6K
14:44 915.75 916.17 915.75 916.09 91.6K
14:45 916.12 916.12 916.07 916.07 87.3K
14:46 916.16 916.16 916.06 916.12 63.9K
14:47 915.97 916.37 915.97 916.16 61.9K
14:48 916.04 916.11 916.03 916.03 48.4K
14:49 916.00 916.02 915.85 915.85 58.6K
14:50 915.76 916.11 915.76 916.11 60.8K
14:51 916.06 916.38 916.06 916.38 103.3K
14:52 916.24 916.24 916.12 916.12 130.2K
14:53 916.21 916.26 916.14 916.26 31.0K
14:54 916.24 916.47 916.24 916.47 57.0K
14:55 916.52 916.52 916.41 916.41 50.0K
14:56 916.34 916.34 916.12 916.12 65.7K
14:57 916.13 916.13 915.90 915.90 32.9K
14:58 915.76 915.87 915.74 915.83 145.2K
14:59 915.94 915.94 915.91 915.92 499.0K
15:00 915.91 916.03 915.91 916.03 136.7K
15:01 916.06 916.17 916.06 916.16 95.4K
15:02 916.21 916.21 916.11 916.11 200.2K
15:03 916.05 916.16 916.05 916.07 93.2K
15:04 916.19 916.40 916.17 916.17 124.1K
15:05 916.24 916.45 916.24 916.37 19.7K
15:06 916.38 916.58 916.38 916.58 127.7K
15:07 916.58 916.58 916.39 916.39 227.6K
15:08 916.35 916.35 916.03 916.04 175.5K
15:09 915.94 915.94 915.75 915.75 96.0K
15:10 915.72 915.87 915.72 915.80 49.9K
15:11 915.80 915.80 915.45 915.45 112.4K
15:12 915.41 915.48 914.85 914.85 35.7K
15:13 914.86 914.86 914.63 914.63 130.1K
15:14 914.56 914.56 914.52 914.55 70.7K
15:15 914.51 914.51 914.35 914.35 43.1K
15:16 914.32 914.55 914.32 914.55 34.3K
15:17 914.59 914.68 914.55 914.68 20.6K
15:18 914.51 914.58 914.48 914.58 19.0K
15:19 914.76 914.97 914.76 914.96 42.7K
15:20 914.95 914.95 914.74 914.74 73.8K
15:21 914.78 915.07 914.78 915.07 59.6K
15:22 915.11 915.12 915.08 915.08 189.4K
15:23 915.02 915.02 914.76 914.76 118.0K
15:24 914.77 914.79 914.76 914.76 86.0K
15:25 914.59 914.70 914.59 914.68 48.1K
15:26 914.63 914.67 914.48 914.48 54.7K
15:27 914.47 914.47 914.29 914.29 91.1K
15:28 914.34 914.34 914.15 914.21 88.8K
15:29 914.23 914.27 914.23 914.27 82.0K
15:30 914.18 914.30 913.99 914.30 237.7K
15:31 914.81 914.95 914.81 914.92 169.2K
15:32 915.00 915.01 914.88 914.88 32.3K
15:33 915.08 915.17 915.08 915.17 159.0K
15:34 915.28 915.51 915.28 915.51 179.1K
15:35 915.53 915.67 915.53 915.67 154.8K
15:36 915.71 915.82 915.56 915.82 44.0K
15:37 915.80 915.80 915.68 915.79 176.6K
15:38 915.83 915.83 915.65 915.65 122.7K
15:39 915.76 916.04 915.76 916.04 192.9K
15:40 915.92 915.98 915.92 915.98 264.6K
15:41 915.98 916.05 915.83 916.02 356.3K
15:42 915.98 916.03 915.93 915.93 89.4K
15:43 915.91 916.04 915.91 916.04 143.1K
15:44 916.00 916.06 916.00 916.04 47.3K
15:45 916.41 916.41 915.25 915.25 233.9K
15:46 915.30 915.30 915.02 915.07 90.2K
15:47 915.10 915.68 915.10 915.68 70.3K
15:48 915.73 915.87 915.73 915.87 54.5K
15:49 915.88 916.02 915.75 916.02 160.8K
15:50 915.98 916.03 915.64 915.64 111.8K
15:51 914.98 915.72 914.98 915.67 197.2K
15:52 915.76 915.87 915.76 915.82 221.5K
15:53 915.76 915.82 915.68 915.82 182.5K
15:54 915.69 915.95 915.69 915.95 195.3K
15:55 915.83 915.99 915.80 915.90 337.5K
15:56 915.77 915.81 915.46 915.47 236.3K
15:57 915.26 915.50 915.26 915.34 451.8K
15:58 915.31 915.46 915.31 915.39 159.0K
15:59 915.51 915.51 914.82 914.90 976.3K
16:00 915.12 915.12 915.12 915.12 690.4K
16:01 915.12 915.12 915.12 915.12 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし