Open Text

OTEX
🏛️ カナダ →
53.95
最終更新: 2025-10-08
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 40.96 40.98 40.94 40.94 5.1K
09:31 40.95 40.96 40.94 40.96 0.9K
09:32 40.91 40.97 40.91 40.97 1.1K
09:33 40.97 40.99 40.95 40.95 4.5K
09:34 40.94 40.95 40.90 40.90 0.6K
09:35 40.92 40.92 40.92 40.92 0.1K
09:36 40.88 40.88 40.88 40.88 0.3K
09:38 40.87 40.87 40.85 40.85 1.3K
09:39 40.86 40.86 40.81 40.81 1.1K
09:40 40.80 40.84 40.80 40.84 1.4K
09:41 40.82 40.82 40.81 40.81 0.3K
09:42 40.83 40.83 40.82 40.82 0.7K
09:43 40.83 40.84 40.83 40.83 0.5K
09:44 40.83 40.84 40.82 40.82 0.6K
09:45 40.84 40.90 40.84 40.90 0.7K
09:46 40.90 40.91 40.88 40.91 0.3K
09:47 40.92 40.92 40.91 40.91 1.0K
09:48 40.92 40.92 40.91 40.91 0.9K
09:49 40.91 40.91 40.89 40.89 0.3K
09:50 40.89 40.94 40.89 40.94 0.5K
09:51 40.91 40.94 40.91 40.94 0.6K
09:52 40.94 40.96 40.94 40.96 0.8K
09:53 40.96 40.96 40.96 40.96 0.4K
09:54 40.94 40.94 40.94 40.94 0.2K
09:55 40.94 40.97 40.94 40.97 0.2K
09:56 40.98 40.98 40.98 40.98 0.6K
09:57 40.97 40.99 40.97 40.99 1.6K
09:58 40.96 40.97 40.95 40.95 1.8K
09:59 40.95 40.95 40.94 40.94 0.6K
10:00 40.92 40.94 40.92 40.94 0.3K
10:01 40.96 40.98 40.96 40.97 0.9K
10:02 40.95 40.95 40.94 40.94 0.9K
10:03 40.93 40.93 40.92 40.93 0.4K
10:04 40.94 40.95 40.94 40.95 0.7K
10:05 40.95 40.97 40.95 40.97 1.1K
10:06 40.97 40.99 40.97 40.99 1.6K
10:07 40.97 40.97 40.97 40.97 0.5K
10:08 40.98 40.99 40.97 40.98 1.5K
10:09 41.00 41.00 41.00 41.00 0.3K
10:10 41.00 41.00 41.00 41.00 0.1K
10:11 40.99 41.11 40.99 41.11 4.9K
10:13 41.15 41.15 41.14 41.14 0.6K
10:14 41.15 41.18 41.15 41.15 3.8K
10:15 41.16 41.16 41.16 41.16 0.6K
10:16 41.16 41.16 41.16 41.16 0.4K
10:17 41.17 41.17 41.14 41.14 0.8K
10:18 41.13 41.13 41.09 41.10 2.0K
10:19 41.09 41.11 41.06 41.07 2.6K
10:20 41.10 41.11 41.10 41.10 2.6K
10:21 41.11 41.14 41.11 41.14 0.9K
10:22 41.15 41.15 41.13 41.14 0.9K
10:23 41.15 41.16 41.15 41.15 1.2K
10:24 41.16 41.16 41.12 41.12 1.4K
10:25 41.15 41.15 41.15 41.15 1.5K
10:26 41.14 41.14 41.13 41.13 0.2K
10:27 41.14 41.15 41.14 41.15 0.8K
10:28 41.15 41.16 41.15 41.15 0.5K
10:29 41.15 41.16 41.15 41.16 1.5K
10:30 41.16 41.16 41.16 41.16 0.3K
10:31 41.17 41.17 41.16 41.17 2.2K
10:32 41.16 41.18 41.16 41.18 1.1K
10:33 41.17 41.28 41.17 41.28 2.7K
10:34 41.26 41.27 41.26 41.27 0.6K
10:35 41.28 41.28 41.24 41.24 1.2K
10:36 41.26 41.26 41.25 41.25 0.4K
10:37 41.25 41.26 41.25 41.26 1.2K
10:38 41.29 41.29 41.29 41.29 1.0K
10:39 41.30 41.32 41.30 41.32 1.5K
10:40 41.32 41.35 41.32 41.32 1.4K
10:41 41.32 41.34 41.32 41.34 1.9K
10:42 41.32 41.32 41.32 41.32 0.1K
10:43 41.31 41.33 41.31 41.33 0.7K
10:44 41.33 41.33 41.32 41.32 0.5K
10:45 41.32 41.32 41.27 41.29 2.2K
10:46 41.29 41.30 41.29 41.30 0.4K
10:47 41.30 41.30 41.29 41.29 0.7K
10:48 41.29 41.29 41.26 41.26 2.4K
10:49 41.27 41.27 41.25 41.25 3.1K
10:50 41.25 41.25 41.24 41.24 0.4K
10:51 41.25 41.25 41.20 41.20 2.4K
10:52 41.18 41.18 41.17 41.18 1.0K
10:53 41.15 41.16 41.13 41.13 1.2K
10:55 41.13 41.14 41.11 41.11 1.0K
10:56 41.11 41.12 41.11 41.12 0.4K
10:57 41.14 41.15 41.14 41.15 1.4K
10:58 41.15 41.18 41.15 41.18 1.7K
10:59 41.17 41.17 41.17 41.17 0.4K
11:00 41.17 41.19 41.17 41.19 1.3K
11:01 41.21 41.22 41.21 41.22 1.1K
11:02 41.21 41.22 41.21 41.22 0.7K
11:03 41.22 41.23 41.22 41.23 1.0K
11:04 41.23 41.24 41.23 41.24 0.4K
11:05 41.24 41.26 41.24 41.26 0.7K
11:06 41.28 41.31 41.28 41.31 1.4K
11:07 41.31 41.32 41.31 41.32 1.7K
11:08 41.33 41.36 41.33 41.36 0.8K
11:09 41.36 41.36 41.35 41.35 0.6K
11:10 41.36 41.39 41.36 41.39 2.6K
11:11 41.41 41.41 41.41 41.41 0.3K
11:12 41.41 41.41 41.41 41.41 2.9K
11:13 41.40 41.40 41.40 41.40 1.1K
11:14 41.40 41.40 41.37 41.39 2.1K
11:15 41.38 41.38 41.36 41.36 0.4K
11:16 41.35 41.35 41.31 41.31 1.3K
11:17 41.31 41.31 41.31 41.31 0.8K
11:18 41.30 41.30 41.29 41.29 0.3K
11:19 41.30 41.30 41.27 41.27 0.7K
11:20 41.26 41.27 41.26 41.26 1.1K
11:21 41.26 41.26 41.24 41.24 0.4K
11:22 41.23 41.23 41.23 41.23 0.2K
11:23 41.23 41.23 41.22 41.23 0.8K
11:24 41.23 41.23 41.22 41.22 0.6K
11:25 41.21 41.21 41.21 41.21 1.0K
11:26 41.21 41.22 41.21 41.22 0.5K
11:27 41.20 41.21 41.19 41.21 0.8K
11:28 41.21 41.21 41.19 41.19 1.2K
11:29 41.20 41.20 41.20 41.20 0.3K
11:30 41.20 41.20 41.20 41.20 0.2K
11:31 41.20 41.24 41.20 41.24 1.4K
11:32 41.25 41.25 41.23 41.23 0.6K
11:33 41.25 41.25 41.25 41.25 0.1K
11:34 41.25 41.25 41.24 41.24 0.7K
11:35 41.24 41.24 41.24 41.24 0.1K
11:36 41.27 41.27 41.27 41.27 0.1K
11:37 41.28 41.28 41.27 41.27 0.5K
11:38 41.28 41.28 41.28 41.28 0.1K
11:39 41.28 41.29 41.28 41.29 0.6K
11:40 41.29 41.29 41.28 41.29 0.7K
11:41 41.28 41.30 41.28 41.30 1.9K
11:42 41.30 41.30 41.29 41.29 1.3K
11:43 41.29 41.29 41.29 41.29 0.2K
11:44 41.28 41.29 41.28 41.29 1.7K
11:45 41.29 41.29 41.28 41.28 0.9K
11:46 41.28 41.29 41.28 41.28 0.8K
11:47 41.29 41.29 41.29 41.29 0.4K
11:48 41.29 41.29 41.29 41.29 0.7K
11:50 41.29 41.29 41.29 41.29 0.6K
11:51 41.29 41.29 41.28 41.28 1.2K
11:54 41.29 41.29 41.29 41.29 0.3K
11:55 41.29 41.29 41.29 41.29 0.6K
11:56 41.29 41.29 41.29 41.29 1.5K
11:57 41.30 41.30 41.29 41.29 1.1K
11:58 41.30 41.30 41.30 41.30 0.5K
11:59 41.29 41.29 41.29 41.29 0.5K
12:00 41.29 41.29 41.29 41.29 0.3K
12:01 41.30 41.30 41.28 41.28 3.1K
12:02 41.28 41.28 41.28 41.28 0.1K
12:03 41.28 41.28 41.27 41.27 0.7K
12:04 41.27 41.27 41.27 41.27 0.5K
12:05 41.26 41.26 41.26 41.26 0.3K
12:06 41.25 41.25 41.25 41.25 0.4K
12:07 41.24 41.24 41.24 41.24 0.3K
12:08 41.25 41.25 41.24 41.24 0.3K
12:09 41.22 41.22 41.22 41.22 1.1K
12:10 41.23 41.25 41.23 41.25 1.9K
12:11 41.25 41.25 41.25 41.25 0.9K
12:12 41.24 41.25 41.24 41.25 2.6K
12:13 41.26 41.26 41.25 41.25 1.6K
12:15 41.26 41.26 41.26 41.26 0.1K
12:16 41.25 41.25 41.24 41.24 6.2K
12:17 41.25 41.25 41.25 41.25 2.2K
12:18 41.25 41.25 41.25 41.25 7.1K
12:19 41.26 41.26 41.25 41.25 11.2K
12:20 41.25 41.25 41.25 41.25 0.1K
12:22 41.25 41.26 41.25 41.25 3.6K
12:23 41.25 41.25 41.25 41.25 4.0K
12:24 41.25 41.25 41.25 41.25 0.1K
12:25 41.28 41.28 41.27 41.27 3.9K
12:26 41.28 41.30 41.28 41.30 1.2K
12:28 41.31 41.31 41.30 41.30 0.4K
12:29 41.30 41.32 41.30 41.32 2.3K
12:30 41.32 41.33 41.32 41.32 1.9K
12:31 41.34 41.35 41.34 41.35 0.7K
12:32 41.35 41.38 41.33 41.33 1.9K
12:33 41.33 41.33 41.32 41.32 0.4K
12:34 41.32 41.33 41.32 41.33 0.8K
12:35 41.28 41.28 41.23 41.25 3.0K
12:36 41.24 41.28 41.24 41.28 0.5K
12:38 41.29 41.30 41.29 41.30 0.6K
12:39 41.28 41.29 41.28 41.29 0.6K
12:40 41.28 41.28 41.28 41.28 0.8K
12:41 41.28 41.29 41.28 41.29 0.4K
12:42 41.28 41.29 41.28 41.29 0.3K
12:43 41.29 41.30 41.29 41.30 0.4K
12:44 41.30 41.30 41.28 41.28 1.1K
12:45 41.28 41.28 41.28 41.28 0.4K
12:46 41.28 41.28 41.28 41.28 0.6K
12:48 41.28 41.29 41.28 41.29 0.5K
12:49 41.30 41.30 41.30 41.30 0.2K
12:50 41.30 41.30 41.29 41.29 0.7K
12:51 41.29 41.30 41.29 41.30 0.3K
12:52 41.30 41.30 41.30 41.30 0.1K
12:53 41.30 41.30 41.27 41.27 0.8K
12:54 41.27 41.28 41.27 41.28 0.4K
12:55 41.29 41.29 41.29 41.29 0.5K
12:56 41.28 41.28 41.28 41.28 0.3K
12:57 41.24 41.24 41.24 41.24 0.4K
12:58 41.26 41.26 41.23 41.23 1.0K
12:59 41.24 41.24 41.23 41.23 1.4K
13:00 41.22 41.22 41.20 41.20 0.5K
13:01 41.20 41.20 41.20 41.20 0.3K
13:02 41.20 41.20 41.20 41.20 0.4K
13:03 41.19 41.19 41.18 41.18 0.3K
13:04 41.19 41.19 41.17 41.17 0.9K
13:05 41.17 41.17 41.16 41.16 0.5K
13:06 41.15 41.15 41.15 41.15 0.4K
13:07 41.15 41.17 41.15 41.17 0.6K
13:08 41.17 41.18 41.16 41.18 0.9K
13:09 41.19 41.19 41.19 41.19 0.1K
13:10 41.19 41.19 41.19 41.19 0.2K
13:11 41.21 41.21 41.21 41.21 0.4K
13:12 41.22 41.22 41.22 41.22 0.1K
13:14 41.23 41.24 41.22 41.24 1.3K
13:15 41.23 41.23 41.23 41.23 0.5K
13:17 41.22 41.22 41.22 41.22 0.8K
13:18 41.21 41.21 41.18 41.19 1.6K
13:19 41.20 41.21 41.20 41.21 0.6K
13:20 41.23 41.23 41.23 41.23 0.4K
13:21 41.24 41.24 41.24 41.24 0.1K
13:22 41.23 41.23 41.21 41.22 1.0K
13:23 41.25 41.25 41.23 41.23 2.5K
13:24 41.22 41.22 41.20 41.20 0.8K
13:26 41.22 41.22 41.21 41.21 0.7K
13:27 41.21 41.21 41.21 41.21 0.2K
13:28 41.22 41.22 41.22 41.22 0.4K
13:29 41.23 41.23 41.23 41.23 0.2K
13:30 41.23 41.26 41.23 41.26 0.6K
13:31 41.27 41.28 41.27 41.28 0.2K
13:32 41.28 41.29 41.28 41.29 0.7K
13:33 41.28 41.28 41.26 41.26 1.3K
13:34 41.24 41.24 41.24 41.24 0.5K
13:35 41.25 41.26 41.25 41.26 0.4K
13:36 41.26 41.26 41.26 41.26 0.4K
13:37 41.26 41.26 41.25 41.25 0.3K
13:38 41.26 41.26 41.26 41.26 0.5K
13:39 41.27 41.27 41.27 41.27 0.4K
13:41 41.28 41.29 41.28 41.29 0.5K
13:42 41.32 41.32 41.30 41.30 0.9K
13:43 41.29 41.30 41.29 41.30 0.2K
13:44 41.31 41.31 41.31 41.31 0.1K
13:45 41.31 41.32 41.31 41.32 0.8K
13:46 41.32 41.32 41.32 41.32 0.5K
13:47 41.31 41.32 41.30 41.30 1.1K
13:48 41.30 41.30 41.30 41.30 0.1K
13:49 41.30 41.30 41.28 41.28 2.7K
13:50 41.28 41.30 41.28 41.30 2.9K
13:51 41.29 41.29 41.29 41.29 0.3K
13:52 41.33 41.34 41.31 41.34 1.2K
13:53 41.34 41.34 41.33 41.34 0.9K
13:55 41.35 41.35 41.35 41.35 0.4K
13:56 41.35 41.35 41.35 41.35 0.2K
13:58 41.34 41.34 41.34 41.34 0.8K
13:59 41.34 41.34 41.34 41.34 0.6K
14:01 41.34 41.34 41.34 41.34 0.2K
14:02 41.34 41.34 41.30 41.30 1.1K
14:03 41.30 41.30 41.29 41.29 0.6K
14:04 41.29 41.29 41.29 41.29 0.1K
14:05 41.29 41.30 41.29 41.30 0.8K
14:06 41.31 41.33 41.31 41.33 0.4K
14:07 41.33 41.33 41.30 41.30 1.1K
14:08 41.31 41.32 41.31 41.32 0.6K
14:09 41.32 41.32 41.31 41.31 0.7K
14:10 41.32 41.32 41.32 41.32 0.4K
14:11 41.32 41.32 41.32 41.32 0.3K
14:12 41.33 41.33 41.33 41.33 0.1K
14:13 41.33 41.33 41.33 41.33 1.2K
14:14 41.32 41.32 41.32 41.32 0.9K
14:15 41.33 41.33 41.33 41.33 0.3K
14:16 41.33 41.35 41.33 41.34 1.2K
14:17 41.34 41.34 41.34 41.34 0.2K
14:18 41.34 41.34 41.33 41.33 0.5K
14:19 41.33 41.33 41.33 41.33 0.4K
14:20 41.33 41.33 41.33 41.33 0.2K
14:21 41.32 41.35 41.32 41.35 1.5K
14:22 41.35 41.35 41.34 41.34 0.6K
14:23 41.34 41.34 41.34 41.34 0.4K
14:24 41.34 41.34 41.34 41.34 0.1K
14:25 41.35 41.35 41.35 41.35 0.3K
14:26 41.34 41.34 41.33 41.33 1.4K
14:27 41.33 41.34 41.33 41.33 0.7K
14:28 41.33 41.33 41.33 41.33 0.1K
14:29 41.32 41.32 41.32 41.32 0.4K
14:30 41.32 41.32 41.32 41.32 0.3K
14:31 41.32 41.32 41.32 41.32 0.1K
14:32 41.33 41.33 41.33 41.33 0.2K
14:33 41.33 41.33 41.33 41.33 0.2K
14:34 41.33 41.33 41.31 41.31 1.9K
14:36 41.31 41.32 41.31 41.32 0.8K
14:37 41.32 41.32 41.32 41.32 0.7K
14:38 41.33 41.33 41.33 41.33 0.6K
14:39 41.34 41.34 41.34 41.34 0.3K
14:40 41.34 41.34 41.33 41.33 0.8K
14:41 41.33 41.33 41.32 41.32 0.8K
14:42 41.32 41.32 41.30 41.30 1.2K
14:43 41.30 41.31 41.30 41.31 0.2K
14:44 41.30 41.30 41.29 41.29 0.8K
14:45 41.29 41.29 41.29 41.29 0.5K
14:46 41.29 41.30 41.29 41.30 1.7K
14:48 41.30 41.30 41.30 41.30 0.4K
14:49 41.30 41.30 41.30 41.30 0.1K
14:50 41.29 41.30 41.29 41.29 2.4K
14:51 41.29 41.29 41.28 41.28 0.5K
14:53 41.28 41.28 41.26 41.26 5.0K
14:54 41.25 41.25 41.24 41.24 0.3K
14:55 41.25 41.25 41.25 41.25 0.1K
14:56 41.27 41.29 41.27 41.29 1.9K
14:57 41.30 41.30 41.26 41.26 1.2K
14:58 41.25 41.25 41.24 41.24 0.3K
14:59 41.24 41.24 41.24 41.24 0.5K
15:00 41.24 41.25 41.24 41.25 0.9K
15:01 41.26 41.27 41.26 41.27 0.3K
15:04 41.23 41.23 41.22 41.22 2.0K
15:05 41.22 41.22 41.22 41.22 0.1K
15:06 41.21 41.23 41.21 41.23 1.8K
15:07 41.22 41.22 41.22 41.22 2.7K
15:08 41.20 41.20 41.19 41.19 0.9K
15:09 41.18 41.18 41.18 41.18 0.1K
15:10 41.17 41.18 41.15 41.18 1.3K
15:11 41.18 41.19 41.17 41.19 1.9K
15:12 41.20 41.20 41.20 41.20 0.2K
15:13 41.20 41.20 41.20 41.20 0.4K
15:14 41.22 41.22 41.22 41.22 1.1K
15:15 41.21 41.22 41.21 41.22 0.5K
15:16 41.22 41.22 41.22 41.22 0.1K
15:17 41.23 41.23 41.23 41.23 0.3K
15:18 41.23 41.23 41.23 41.23 0.2K
15:19 41.23 41.24 41.23 41.24 0.3K
15:20 41.23 41.23 41.23 41.23 1.1K
15:21 41.22 41.22 41.22 41.22 0.1K
15:22 41.21 41.21 41.21 41.21 0.2K
15:23 41.22 41.22 41.22 41.22 0.8K
15:24 41.22 41.22 41.22 41.22 0.1K
15:25 41.22 41.22 41.22 41.22 0.1K
15:26 41.23 41.23 41.23 41.23 0.7K
15:27 41.24 41.24 41.24 41.24 0.9K
15:28 41.24 41.24 41.23 41.24 0.5K
15:29 41.24 41.27 41.24 41.27 1.3K
15:30 41.26 41.26 41.26 41.26 0.3K
15:31 41.27 41.29 41.26 41.26 2.9K
15:32 41.26 41.28 41.25 41.28 2.0K
15:34 41.30 41.30 41.27 41.27 1.2K
15:35 41.27 41.27 41.27 41.27 0.1K
15:36 41.27 41.27 41.27 41.27 0.6K
15:37 41.27 41.27 41.27 41.27 0.1K
15:38 41.25 41.25 41.24 41.25 6.2K
15:39 41.24 41.24 41.22 41.22 0.9K
15:40 41.23 41.23 41.23 41.23 0.1K
15:41 41.23 41.23 41.22 41.22 0.3K
15:42 41.22 41.22 41.18 41.18 1.6K
15:43 41.18 41.18 41.18 41.18 0.5K
15:45 41.19 41.19 41.19 41.19 2.1K
15:46 41.18 41.18 41.18 41.18 1.1K
15:47 41.21 41.21 41.20 41.20 2.5K
15:49 41.21 41.23 41.21 41.22 2.9K
15:50 41.25 41.25 41.22 41.22 3.6K
15:51 41.20 41.20 41.20 41.20 0.8K
15:52 41.19 41.19 41.19 41.19 0.1K
15:53 41.17 41.17 41.17 41.17 2.8K
15:54 41.18 41.20 41.17 41.20 6.2K
15:55 41.21 41.21 41.20 41.20 3.9K
15:56 41.22 41.22 41.22 41.22 4.0K
15:57 41.24 41.26 41.24 41.25 3.8K
15:58 41.26 41.27 41.24 41.26 12.6K
15:59 41.27 41.30 41.26 41.30 17.3K
16:00 41.29 41.29 41.29 41.29 130.5K
16:01 41.29 41.29 41.29 41.29 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