Open Text

OTEX
🏛️ カナダ →
53.16
最終更新: 2025-10-07
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 39.21 39.24 39.21 39.24 2.8K
09:32 39.25 39.25 39.25 39.25 0.3K
09:33 39.20 39.27 39.20 39.27 0.3K
09:34 39.26 39.26 39.21 39.22 1.0K
09:35 39.23 39.27 39.22 39.27 0.5K
09:36 39.27 39.27 39.27 39.27 0.2K
09:37 39.27 39.30 39.27 39.28 0.8K
09:38 39.28 39.28 39.20 39.21 0.7K
09:39 39.21 39.21 39.21 39.21 0.6K
09:40 39.26 39.26 39.18 39.18 1.0K
09:41 39.18 39.23 39.18 39.23 2.3K
09:42 39.23 39.27 39.21 39.27 4.9K
09:43 39.27 39.28 39.24 39.28 0.9K
09:44 39.25 39.26 39.25 39.26 0.6K
09:45 39.26 39.26 39.26 39.26 0.1K
09:46 39.31 39.31 39.31 39.31 0.5K
09:47 39.35 39.35 39.35 39.35 0.2K
09:48 39.33 39.33 39.30 39.33 0.5K
09:49 39.34 39.34 39.34 39.34 1.3K
09:50 39.32 39.32 39.32 39.32 0.1K
09:51 39.38 39.38 39.38 39.38 1.1K
09:52 39.37 39.37 39.37 39.37 0.6K
09:53 39.36 39.40 39.36 39.40 0.2K
09:54 39.42 39.44 39.42 39.44 0.9K
09:56 39.49 39.56 39.49 39.56 5.5K
09:57 39.55 39.63 39.55 39.63 0.5K
09:58 39.63 39.63 39.63 39.63 0.8K
09:59 39.65 39.68 39.65 39.68 0.5K
10:00 39.66 39.66 39.60 39.60 2.1K
10:01 39.62 39.62 39.57 39.57 1.5K
10:03 39.58 39.61 39.58 39.61 0.8K
10:04 39.64 39.64 39.62 39.62 0.7K
10:06 39.62 39.65 39.62 39.65 1.7K
10:07 39.64 39.67 39.62 39.66 1.4K
10:08 39.64 39.65 39.64 39.65 0.9K
10:09 39.65 39.65 39.61 39.61 0.5K
10:10 39.61 39.61 39.61 39.61 0.9K
10:12 39.63 39.63 39.61 39.61 1.0K
10:13 39.58 39.58 39.56 39.56 1.5K
10:14 39.57 39.57 39.57 39.57 0.4K
10:15 39.56 39.56 39.49 39.51 2.1K
10:16 39.51 39.51 39.51 39.51 0.9K
10:17 39.52 39.52 39.48 39.48 1.3K
10:18 39.49 39.49 39.48 39.48 0.6K
10:19 39.46 39.46 39.45 39.45 0.3K
10:20 39.46 39.46 39.45 39.45 0.7K
10:21 39.45 39.48 39.44 39.48 1.2K
10:22 39.47 39.50 39.47 39.50 0.3K
10:23 39.46 39.47 39.46 39.47 0.4K
10:24 39.46 39.46 39.46 39.46 0.2K
10:25 39.45 39.45 39.43 39.43 0.6K
10:26 39.46 39.52 39.46 39.51 1.0K
10:28 39.50 39.50 39.49 39.49 0.3K
10:29 39.48 39.48 39.47 39.47 0.3K
10:30 39.44 39.44 39.43 39.43 1.1K
10:33 39.41 39.41 39.36 39.36 0.6K
10:34 39.36 39.37 39.34 39.34 4.0K
10:35 39.34 39.34 39.33 39.33 0.2K
10:36 39.32 39.32 39.31 39.31 0.2K
10:37 39.29 39.31 39.29 39.31 1.0K
10:38 39.29 39.29 39.29 39.29 0.5K
10:39 39.28 39.28 39.26 39.26 0.3K
10:40 39.30 39.30 39.25 39.25 0.5K
10:41 39.26 39.26 39.26 39.26 0.7K
10:42 39.28 39.29 39.28 39.29 0.4K
10:43 39.29 39.30 39.29 39.30 0.5K
10:44 39.30 39.30 39.30 39.30 0.1K
10:45 39.31 39.38 39.31 39.38 2.6K
10:47 39.39 39.40 39.39 39.40 0.4K
10:49 39.38 39.40 39.38 39.40 0.5K
10:50 39.41 39.42 39.41 39.41 0.4K
10:51 39.42 39.42 39.42 39.42 0.2K
10:52 39.42 39.42 39.42 39.42 0.1K
10:53 39.40 39.41 39.40 39.41 0.5K
10:54 39.40 39.40 39.40 39.40 0.5K
10:55 39.39 39.39 39.39 39.39 0.4K
10:56 39.39 39.39 39.39 39.39 0.1K
10:57 39.39 39.40 39.39 39.40 0.4K
10:59 39.43 39.43 39.43 39.43 0.3K
11:00 39.42 39.44 39.42 39.43 0.7K
11:01 39.44 39.44 39.44 39.44 0.2K
11:02 39.44 39.44 39.44 39.44 0.1K
11:04 39.42 39.45 39.42 39.45 0.7K
11:05 39.46 39.48 39.46 39.46 0.9K
11:08 39.45 39.46 39.45 39.46 0.6K
11:09 39.44 39.46 39.44 39.46 0.7K
11:10 39.45 39.45 39.45 39.45 1.8K
11:11 39.45 39.46 39.45 39.45 5.0K
11:12 39.42 39.42 39.42 39.42 0.3K
11:13 39.42 39.42 39.37 39.37 0.6K
11:15 39.37 39.37 39.37 39.37 0.6K
11:16 39.38 39.38 39.38 39.38 0.1K
11:17 39.38 39.38 39.38 39.38 0.2K
11:18 39.39 39.39 39.39 39.39 0.1K
11:20 39.40 39.40 39.40 39.40 0.3K
11:24 39.41 39.42 39.41 39.41 0.4K
11:25 39.41 39.41 39.41 39.41 0.2K
11:26 39.40 39.40 39.39 39.39 0.7K
11:27 39.40 39.40 39.38 39.38 1.3K
11:28 39.40 39.40 39.40 39.40 0.4K
11:29 39.39 39.40 39.39 39.39 3.4K
11:30 39.41 39.42 39.41 39.42 0.9K
11:31 39.42 39.42 39.42 39.42 0.7K
11:32 39.43 39.43 39.43 39.43 0.1K
11:33 39.42 39.42 39.41 39.41 0.3K
11:35 39.42 39.42 39.42 39.42 0.1K
11:36 39.44 39.44 39.44 39.44 0.3K
11:37 39.45 39.45 39.44 39.44 6.6K
11:39 39.45 39.49 39.45 39.49 7.6K
11:40 39.51 39.51 39.51 39.51 0.3K
11:41 39.51 39.51 39.47 39.48 1.4K
11:42 39.47 39.51 39.47 39.51 1.3K
11:43 39.51 39.51 39.51 39.51 0.3K
11:44 39.51 39.53 39.51 39.53 0.4K
11:46 39.52 39.55 39.52 39.55 0.5K
11:47 39.57 39.57 39.57 39.57 0.1K
11:48 39.57 39.57 39.55 39.55 1.0K
11:50 39.54 39.59 39.53 39.59 1.4K
11:51 39.60 39.60 39.59 39.59 0.5K
11:52 39.62 39.62 39.62 39.62 0.1K
11:54 39.61 39.61 39.59 39.59 0.6K
11:55 39.62 39.63 39.62 39.62 0.6K
11:56 39.63 39.63 39.60 39.60 0.8K
11:57 39.60 39.60 39.60 39.60 0.1K
11:58 39.59 39.59 39.59 39.59 0.2K
11:59 39.59 39.59 39.59 39.59 0.1K
12:00 39.60 39.60 39.57 39.57 0.5K
12:01 39.57 39.58 39.57 39.58 0.5K
12:02 39.59 39.59 39.58 39.58 0.3K
12:03 39.57 39.57 39.57 39.57 0.1K
12:04 39.56 39.56 39.51 39.51 0.6K
12:05 39.51 39.52 39.51 39.52 1.0K
12:06 39.52 39.52 39.52 39.52 0.2K
12:07 39.52 39.52 39.52 39.52 0.1K
12:08 39.54 39.54 39.54 39.54 0.3K
12:09 39.53 39.53 39.51 39.52 0.6K
12:11 39.53 39.53 39.52 39.52 0.2K
12:12 39.52 39.52 39.51 39.51 0.3K
12:13 39.50 39.51 39.50 39.51 0.4K
12:14 39.51 39.51 39.51 39.51 0.2K
12:15 39.52 39.52 39.52 39.52 0.1K
12:17 39.50 39.50 39.50 39.50 0.2K
12:21 39.51 39.51 39.50 39.51 0.9K
12:22 39.53 39.54 39.53 39.54 0.5K
12:23 39.54 39.54 39.48 39.48 1.4K
12:24 39.47 39.47 39.45 39.45 1.0K
12:25 39.43 39.43 39.43 39.43 0.2K
12:26 39.45 39.46 39.45 39.46 0.3K
12:27 39.48 39.48 39.48 39.48 0.4K
12:28 39.46 39.46 39.46 39.46 0.2K
12:29 39.52 39.53 39.52 39.53 1.6K
12:30 39.57 39.57 39.57 39.57 0.4K
12:31 39.55 39.55 39.55 39.55 0.6K
12:33 39.56 39.56 39.56 39.56 0.5K
12:35 39.58 39.58 39.58 39.58 0.5K
12:36 39.56 39.56 39.56 39.56 0.7K
12:37 39.55 39.55 39.54 39.55 0.7K
12:39 39.54 39.54 39.53 39.53 1.0K
12:40 39.52 39.52 39.52 39.52 0.2K
12:41 39.53 39.53 39.53 39.53 0.2K
12:46 39.57 39.57 39.57 39.57 0.7K
12:47 39.57 39.57 39.55 39.55 0.9K
12:49 39.58 39.58 39.58 39.58 0.1K
12:51 39.60 39.60 39.60 39.60 0.2K
12:52 39.60 39.60 39.60 39.60 0.5K
12:53 39.60 39.60 39.60 39.60 0.2K
12:55 39.60 39.61 39.60 39.61 0.4K
12:56 39.60 39.60 39.56 39.57 1.9K
12:57 39.56 39.56 39.54 39.54 0.7K
12:58 39.54 39.54 39.54 39.54 0.3K
12:59 39.54 39.54 39.54 39.54 0.2K
13:00 39.54 39.54 39.54 39.54 0.1K
13:02 39.54 39.54 39.54 39.54 0.5K
13:03 39.53 39.53 39.53 39.53 0.1K
13:04 39.52 39.52 39.52 39.52 0.2K
13:05 39.52 39.54 39.52 39.54 0.7K
13:06 39.54 39.54 39.54 39.54 0.1K
13:07 39.54 39.54 39.54 39.54 0.4K
13:08 39.53 39.53 39.53 39.53 0.3K
13:09 39.52 39.52 39.51 39.51 0.5K
13:10 39.52 39.52 39.52 39.52 0.1K
13:11 39.51 39.51 39.51 39.51 0.1K
13:12 39.52 39.53 39.52 39.53 0.4K
13:15 39.52 39.52 39.51 39.51 1.0K
13:16 39.52 39.54 39.52 39.54 0.7K
13:17 39.54 39.54 39.54 39.54 0.8K
13:18 39.55 39.55 39.55 39.55 1.0K
13:19 39.55 39.55 39.55 39.55 1.2K
13:20 39.55 39.55 39.54 39.54 1.0K
13:22 39.53 39.54 39.53 39.54 0.5K
13:26 39.54 39.54 39.54 39.54 0.6K
13:27 39.53 39.54 39.53 39.54 0.5K
13:28 39.54 39.54 39.54 39.54 0.1K
13:29 39.54 39.54 39.54 39.54 0.2K
13:31 39.54 39.54 39.53 39.54 0.6K
13:32 39.54 39.54 39.54 39.53 0.5K
13:33 39.54 39.54 39.54 39.54 0.1K
13:34 39.53 39.53 39.53 39.53 0.3K
13:35 39.52 39.52 39.52 39.52 0.8K
13:37 39.53 39.53 39.53 39.53 0.2K
13:38 39.52 39.52 39.52 39.52 0.2K
13:39 39.52 39.52 39.52 39.52 0.9K
13:40 39.55 39.55 39.52 39.52 2.4K
13:41 39.53 39.53 39.53 39.53 0.1K
13:42 39.53 39.53 39.53 39.53 0.2K
13:43 39.53 39.53 39.53 39.53 0.2K
13:44 39.53 39.53 39.53 39.53 0.1K
13:47 39.53 39.53 39.48 39.48 1.4K
13:49 39.48 39.48 39.48 39.48 1.0K
13:50 39.48 39.48 39.46 39.46 0.2K
13:53 39.47 39.47 39.47 39.47 0.3K
13:54 39.49 39.49 39.47 39.47 1.0K
13:55 39.48 39.48 39.48 39.48 0.3K
13:56 39.48 39.48 39.48 39.48 0.2K
13:58 39.48 39.48 39.48 39.48 0.6K
14:00 39.48 39.48 39.48 39.48 0.2K
14:01 39.47 39.47 39.47 39.47 0.4K
14:02 39.48 39.49 39.48 39.48 0.6K
14:03 39.49 39.49 39.49 39.49 0.1K
14:04 39.49 39.50 39.49 39.50 0.8K
14:05 39.52 39.52 39.50 39.50 1.0K
14:06 39.48 39.48 39.48 39.48 0.3K
14:07 39.48 39.48 39.48 39.48 0.1K
14:10 39.48 39.50 39.48 39.50 1.4K
14:11 39.50 39.50 39.50 39.50 0.1K
14:12 39.49 39.49 39.48 39.48 1.0K
14:13 39.47 39.47 39.43 39.45 1.9K
14:14 39.45 39.46 39.45 39.46 0.6K
14:15 39.46 39.46 39.46 39.46 0.7K
14:16 39.46 39.47 39.46 39.47 0.3K
14:18 39.50 39.50 39.50 39.50 0.6K
14:21 39.49 39.49 39.49 39.49 0.1K
14:22 39.49 39.49 39.49 39.49 0.1K
14:23 39.49 39.49 39.49 39.49 0.1K
14:24 39.49 39.50 39.49 39.50 0.4K
14:25 39.50 39.50 39.50 39.50 0.1K
14:29 39.49 39.49 39.48 39.49 2.3K
14:30 39.49 39.49 39.49 39.49 0.1K
14:31 39.50 39.50 39.50 39.50 0.2K
14:32 39.49 39.49 39.49 39.49 0.2K
14:34 39.49 39.50 39.49 39.50 0.5K
14:35 39.49 39.49 39.48 39.48 1.4K
14:36 39.48 39.49 39.48 39.49 0.6K
14:37 39.50 39.50 39.50 39.50 0.1K
14:38 39.50 39.50 39.49 39.49 0.4K
14:39 39.49 39.49 39.49 39.49 0.2K
14:41 39.50 39.50 39.48 39.49 0.9K
14:43 39.49 39.49 39.49 39.49 0.1K
14:44 39.49 39.49 39.49 39.49 0.1K
14:45 39.47 39.47 39.47 39.47 1.8K
14:46 39.47 39.48 39.47 39.48 0.3K
14:47 39.46 39.46 39.46 39.46 0.6K
14:48 39.47 39.47 39.47 39.47 0.1K
14:49 39.47 39.47 39.47 39.47 0.1K
14:50 39.46 39.46 39.45 39.46 0.9K
14:51 39.47 39.47 39.47 39.47 0.5K
14:52 39.47 39.47 39.47 39.47 0.1K
14:53 39.47 39.47 39.47 39.47 0.1K
14:54 39.48 39.49 39.48 39.49 1.4K
14:55 39.49 39.49 39.49 39.49 0.3K
14:56 39.48 39.48 39.48 39.48 0.3K
14:57 39.46 39.46 39.45 39.46 1.2K
14:58 39.46 39.46 39.46 39.46 0.2K
15:01 39.46 39.46 39.46 39.46 0.5K
15:02 39.46 39.48 39.45 39.48 1.3K
15:04 39.49 39.49 39.47 39.47 1.1K
15:05 39.48 39.48 39.47 39.47 0.2K
15:08 39.47 39.47 39.43 39.43 2.2K
15:09 39.45 39.45 39.44 39.44 0.4K
15:10 39.43 39.43 39.40 39.40 5.7K
15:11 39.40 39.41 39.40 39.41 0.6K
15:12 39.40 39.44 39.40 39.44 1.1K
15:14 39.44 39.44 39.44 39.44 0.1K
15:15 39.45 39.45 39.42 39.42 0.9K
15:16 39.42 39.42 39.42 39.42 0.3K
15:17 39.42 39.42 39.42 39.42 0.1K
15:18 39.43 39.43 39.43 39.43 0.2K
15:20 39.44 39.44 39.44 39.44 0.2K
15:22 39.45 39.45 39.45 39.45 1.8K
15:23 39.46 39.46 39.44 39.44 1.4K
15:24 39.44 39.44 39.43 39.43 0.6K
15:25 39.43 39.43 39.43 39.43 1.6K
15:26 39.41 39.41 39.41 39.41 0.5K
15:28 39.42 39.42 39.40 39.40 1.1K
15:29 39.41 39.41 39.41 39.41 0.2K
15:30 39.41 39.41 39.41 39.41 0.1K
15:31 39.41 39.43 39.41 39.43 1.0K
15:32 39.44 39.46 39.44 39.46 2.6K
15:34 39.47 39.47 39.47 39.47 1.4K
15:35 39.47 39.48 39.47 39.48 0.3K
15:36 39.48 39.48 39.48 39.48 0.1K
15:37 39.48 39.48 39.48 39.48 0.2K
15:38 39.48 39.48 39.48 39.48 0.3K
15:39 39.48 39.48 39.47 39.47 1.2K
15:40 39.48 39.48 39.48 39.48 0.1K
15:41 39.48 39.49 39.48 39.49 0.8K
15:42 39.49 39.49 39.48 39.48 1.8K
15:43 39.48 39.48 39.48 39.48 0.5K
15:44 39.48 39.48 39.48 39.48 0.1K
15:45 39.47 39.48 39.47 39.48 2.5K
15:46 39.47 39.48 39.47 39.48 0.3K
15:48 39.47 39.48 39.47 39.47 1.9K
15:49 39.47 39.48 39.47 39.48 0.9K
15:50 39.45 39.46 39.45 39.46 2.4K
15:51 39.46 39.48 39.46 39.48 2.0K
15:52 39.48 39.48 39.47 39.47 1.4K
15:53 39.47 39.47 39.47 39.47 0.9K
15:54 39.47 39.48 39.47 39.48 3.2K
15:55 39.48 39.48 39.45 39.47 4.4K
15:56 39.47 39.47 39.44 39.45 2.8K
15:57 39.44 39.45 39.44 39.44 3.1K
15:58 39.44 39.44 39.42 39.42 4.0K
15:59 39.41 39.48 39.41 39.48 7.9K
16:00 39.46 39.46 39.46 39.46 74.4K
16:01 39.46 39.46 39.46 39.46 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