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 39.60 39.60 39.60 39.60 3.0K
09:31 39.60 39.73 39.60 39.69 4.6K
09:32 39.68 39.74 39.65 39.65 2.1K
09:33 39.68 39.68 39.68 39.68 0.1K
09:34 39.76 39.76 39.75 39.75 0.7K
09:35 39.75 39.75 39.72 39.72 1.5K
09:37 39.79 39.80 39.76 39.76 1.4K
09:39 39.74 39.74 39.74 39.74 0.2K
09:40 39.71 39.71 39.68 39.68 0.8K
09:41 39.68 39.68 39.68 39.68 0.2K
09:42 39.63 39.65 39.63 39.65 0.4K
09:43 39.64 39.64 39.63 39.63 0.3K
09:44 39.62 39.63 39.62 39.62 0.5K
09:45 39.61 39.62 39.61 39.62 0.4K
09:46 39.63 39.63 39.60 39.60 1.1K
09:47 39.56 39.59 39.56 39.59 0.3K
09:48 39.60 39.63 39.60 39.63 1.1K
09:49 39.63 39.65 39.63 39.65 0.6K
09:50 39.66 39.67 39.63 39.63 2.2K
09:51 39.62 39.63 39.61 39.63 0.4K
09:52 39.62 39.64 39.60 39.64 1.4K
09:53 39.64 39.64 39.57 39.57 0.8K
09:54 39.56 39.60 39.56 39.59 2.0K
09:55 39.61 39.61 39.61 39.61 0.4K
09:56 39.62 39.62 39.62 39.62 0.6K
09:57 39.65 39.67 39.65 39.67 0.7K
09:58 39.66 39.66 39.66 39.66 0.2K
09:59 39.67 39.67 39.67 39.67 0.2K
10:00 39.71 39.72 39.71 39.71 1.4K
10:01 39.69 39.69 39.67 39.68 0.4K
10:02 39.68 39.68 39.66 39.67 0.4K
10:03 39.68 39.70 39.68 39.70 0.6K
10:04 39.70 39.71 39.70 39.71 0.2K
10:05 39.73 39.73 39.73 39.73 0.3K
10:06 39.75 39.75 39.75 39.75 1.2K
10:07 39.78 39.79 39.78 39.79 0.4K
10:08 39.78 39.78 39.76 39.76 1.1K
10:09 39.75 39.76 39.75 39.75 0.5K
10:10 39.76 39.76 39.75 39.75 0.4K
10:11 39.73 39.73 39.72 39.72 0.3K
10:12 39.71 39.71 39.66 39.66 0.5K
10:13 39.69 39.69 39.68 39.68 0.3K
10:14 39.70 39.74 39.70 39.74 0.8K
10:16 39.74 39.75 39.68 39.68 1.6K
10:17 39.68 39.68 39.67 39.68 0.3K
10:18 39.68 39.68 39.66 39.66 0.6K
10:19 39.65 39.66 39.65 39.66 0.7K
10:20 39.67 39.68 39.65 39.65 0.6K
10:21 39.64 39.64 39.63 39.63 0.7K
10:22 39.64 39.67 39.64 39.67 0.3K
10:23 39.72 39.72 39.72 39.72 0.8K
10:24 39.81 39.83 39.80 39.80 3.5K
10:25 39.80 39.80 39.78 39.78 0.3K
10:26 39.77 39.77 39.76 39.76 0.4K
10:27 39.74 39.74 39.74 39.75 0.5K
10:28 39.75 39.75 39.75 39.75 0.1K
10:29 39.75 39.79 39.75 39.79 2.3K
10:30 39.79 39.79 39.79 39.79 0.1K
10:31 39.80 39.80 39.80 39.80 0.5K
10:32 39.80 39.80 39.78 39.78 0.3K
10:33 39.77 39.77 39.75 39.75 0.5K
10:34 39.77 39.78 39.77 39.78 0.4K
10:35 39.77 39.81 39.77 39.80 2.4K
10:36 39.80 39.82 39.80 39.82 0.7K
10:37 39.84 39.84 39.83 39.83 0.9K
10:38 39.86 39.86 39.83 39.83 1.4K
10:39 39.83 39.85 39.83 39.83 1.0K
10:40 39.81 39.81 39.78 39.78 0.7K
10:41 39.78 39.79 39.78 39.79 0.5K
10:42 39.78 39.78 39.78 39.78 0.1K
10:43 39.79 39.83 39.79 39.83 0.5K
10:44 39.83 39.83 39.83 39.83 1.3K
10:45 39.82 39.86 39.79 39.86 1.4K
10:46 39.85 39.85 39.84 39.85 1.6K
10:47 39.84 39.86 39.84 39.86 0.4K
10:48 39.84 39.85 39.84 39.85 1.5K
10:49 39.85 39.85 39.83 39.84 0.7K
10:50 39.84 39.84 39.82 39.82 0.5K
10:51 39.79 39.79 39.78 39.79 0.8K
10:52 39.79 39.79 39.79 39.79 0.2K
10:54 39.79 39.79 39.77 39.77 0.9K
10:55 39.78 39.80 39.78 39.79 0.9K
10:56 39.80 39.81 39.80 39.80 0.9K
10:57 39.80 39.82 39.80 39.82 0.2K
10:58 39.81 39.83 39.81 39.83 1.2K
10:59 39.82 39.82 39.82 39.82 0.1K
11:00 39.82 39.82 39.80 39.80 0.7K
11:01 39.81 39.81 39.79 39.79 0.5K
11:02 39.80 39.80 39.80 39.80 0.2K
11:03 39.80 39.81 39.80 39.80 0.4K
11:04 39.82 39.84 39.82 39.84 1.3K
11:05 39.85 39.86 39.82 39.82 1.8K
11:06 39.83 39.83 39.82 39.82 0.6K
11:07 39.84 39.86 39.83 39.86 0.9K
11:08 39.85 39.85 39.83 39.83 0.9K
11:09 39.82 39.84 39.82 39.84 0.4K
11:10 39.84 39.84 39.84 39.84 0.2K
11:11 39.84 39.84 39.83 39.83 0.5K
11:12 39.85 39.86 39.85 39.86 1.2K
11:13 39.85 39.85 39.85 39.85 0.9K
11:14 39.85 39.85 39.85 39.85 0.6K
11:15 39.85 39.85 39.82 39.82 0.7K
11:16 39.84 39.84 39.82 39.82 0.9K
11:17 39.81 39.82 39.81 39.82 0.3K
11:18 39.83 39.83 39.83 39.83 0.6K
11:19 39.82 39.84 39.82 39.84 0.8K
11:20 39.85 39.86 39.85 39.86 0.8K
11:21 39.87 39.88 39.87 39.88 2.1K
11:22 39.87 39.87 39.87 39.87 0.3K
11:23 39.88 39.89 39.88 39.88 2.6K
11:24 39.88 39.88 39.88 39.88 0.9K
11:25 39.89 39.89 39.89 39.89 0.7K
11:26 39.90 39.91 39.90 39.91 0.7K
11:27 39.90 39.90 39.90 39.90 0.6K
11:28 39.89 39.91 39.89 39.91 0.3K
11:29 39.90 39.90 39.90 39.90 1.2K
11:30 39.91 39.92 39.91 39.92 0.9K
11:31 39.92 39.97 39.92 39.97 5.2K
11:32 39.97 39.98 39.95 39.98 1.1K
11:33 39.97 40.01 39.97 40.01 5.2K
11:34 39.97 39.97 39.97 39.97 0.4K
11:35 40.00 40.00 39.99 39.99 0.4K
11:36 39.98 39.98 39.96 39.96 0.5K
11:37 39.96 39.96 39.95 39.95 0.4K
11:38 39.96 39.96 39.95 39.95 0.4K
11:39 39.95 39.97 39.95 39.97 0.9K
11:40 39.96 39.99 39.96 39.99 2.2K
11:41 39.99 39.99 39.96 39.99 1.8K
11:42 39.98 39.98 39.98 39.98 0.6K
11:43 39.99 40.01 39.99 40.01 7.2K
11:44 40.01 40.01 40.01 40.01 0.1K
11:45 40.01 40.01 39.97 39.97 0.9K
11:46 39.99 39.99 39.94 39.94 1.2K
11:47 39.94 39.95 39.93 39.95 0.6K
11:48 39.96 39.96 39.95 39.96 0.5K
11:49 39.96 39.96 39.96 39.96 0.2K
11:50 39.96 39.99 39.96 39.99 0.5K
11:51 39.98 39.98 39.97 39.97 1.6K
11:52 39.98 39.98 39.98 39.98 0.2K
11:53 39.98 39.98 39.98 39.98 0.6K
11:54 39.99 39.99 39.98 39.98 0.2K
11:55 39.99 40.01 39.99 40.01 0.3K
11:56 40.01 40.01 39.94 39.97 7.5K
11:57 39.98 39.98 39.98 39.98 0.7K
11:58 39.96 39.96 39.96 39.96 1.0K
11:59 39.97 39.98 39.96 39.98 0.8K
12:00 40.00 40.00 40.00 40.00 1.5K
12:02 40.01 40.05 40.01 40.05 2.3K
12:03 40.07 40.07 40.05 40.05 0.5K
12:04 40.06 40.07 40.06 40.07 0.5K
12:05 40.08 40.09 40.08 40.08 0.8K
12:07 40.08 40.08 40.08 40.08 0.2K
12:08 40.07 40.08 40.07 40.08 0.8K
12:10 40.09 40.09 40.09 40.09 0.3K
12:11 40.08 40.08 40.06 40.07 1.6K
12:12 40.06 40.06 40.06 40.06 0.3K
12:13 40.07 40.07 40.07 40.07 0.5K
12:14 40.07 40.07 40.06 40.06 0.2K
12:15 40.06 40.07 40.06 40.06 1.5K
12:17 40.07 40.08 40.03 40.03 3.8K
12:18 40.03 40.04 40.03 40.04 0.4K
12:19 40.04 40.04 40.03 40.03 0.9K
12:21 40.03 40.03 40.02 40.03 0.9K
12:22 40.04 40.04 40.04 40.04 0.8K
12:24 40.04 40.04 40.04 40.04 0.7K
12:25 40.04 40.04 40.02 40.02 1.8K
12:26 40.02 40.04 40.02 40.04 0.8K
12:27 40.03 40.03 40.02 40.03 1.0K
12:28 40.03 40.03 40.00 40.02 2.4K
12:29 40.02 40.02 40.02 40.02 0.1K
12:30 40.01 40.01 40.01 40.01 0.3K
12:31 40.01 40.02 40.01 40.02 0.3K
12:33 40.04 40.04 40.04 40.04 0.1K
12:34 40.03 40.03 40.03 40.03 0.2K
12:35 40.03 40.03 40.03 40.03 0.4K
12:36 40.03 40.03 40.03 40.03 0.3K
12:37 40.03 40.03 40.03 40.03 0.1K
12:38 40.02 40.02 40.02 40.02 0.5K
12:39 40.04 40.05 40.04 40.05 0.9K
12:40 40.04 40.05 40.03 40.03 1.4K
12:41 40.03 40.03 40.03 40.03 1.0K
12:42 40.02 40.03 40.02 40.02 0.6K
12:43 40.04 40.05 40.04 40.05 0.8K
12:44 40.04 40.04 40.04 40.04 0.4K
12:45 40.04 40.05 40.04 40.05 0.3K
12:47 40.04 40.04 40.04 40.04 0.5K
12:49 40.04 40.04 40.04 40.04 0.3K
12:50 40.05 40.07 40.05 40.07 0.3K
12:51 40.07 40.09 40.07 40.09 0.3K
12:52 40.09 40.09 40.08 40.08 0.7K
12:53 40.09 40.09 40.09 40.09 0.2K
12:54 40.09 40.10 40.09 40.10 0.3K
12:55 40.10 40.11 40.10 40.11 0.3K
12:56 40.11 40.11 40.11 40.11 0.5K
12:57 40.12 40.15 40.12 40.15 1.9K
12:59 40.17 40.17 40.17 40.17 0.9K
13:00 40.18 40.18 40.18 40.18 1.0K
13:01 40.19 40.19 40.19 40.19 0.2K
13:02 40.20 40.21 40.20 40.20 1.9K
13:03 40.20 40.20 40.20 40.20 0.2K
13:04 40.19 40.19 40.19 40.19 0.6K
13:05 40.20 40.20 40.20 40.20 0.2K
13:06 40.21 40.21 40.21 40.21 1.6K
13:08 40.21 40.21 40.21 40.21 0.7K
13:09 40.22 40.22 40.22 40.22 0.5K
13:10 40.22 40.23 40.19 40.20 2.5K
13:11 40.20 40.26 40.20 40.26 1.9K
13:12 40.28 40.30 40.28 40.30 1.4K
13:13 40.31 40.32 40.30 40.30 2.6K
13:14 40.30 40.31 40.27 40.27 2.2K
13:15 40.27 40.30 40.27 40.30 0.3K
13:16 40.30 40.30 40.30 40.30 0.4K
13:17 40.30 40.31 40.28 40.28 2.9K
13:19 40.30 40.30 40.30 40.30 0.9K
13:20 40.32 40.32 40.32 40.32 0.9K
13:21 40.32 40.32 40.31 40.31 1.9K
13:22 40.33 40.33 40.33 40.33 1.4K
13:23 40.33 40.33 40.33 40.33 0.3K
13:24 40.33 40.36 40.33 40.36 1.3K
13:25 40.36 40.36 40.34 40.34 1.2K
13:26 40.33 40.33 40.33 40.33 0.4K
13:27 40.34 40.34 40.32 40.32 0.6K
13:28 40.32 40.33 40.32 40.32 0.9K
13:29 40.33 40.33 40.33 40.33 0.2K
13:30 40.32 40.32 40.32 40.32 0.2K
13:31 40.33 40.33 40.33 40.33 0.1K
13:32 40.34 40.35 40.33 40.33 1.7K
13:33 40.34 40.34 40.33 40.33 0.6K
13:34 40.33 40.33 40.33 40.33 0.8K
13:37 40.35 40.35 40.35 40.35 0.2K
13:38 40.35 40.35 40.35 40.35 0.1K
13:39 40.36 40.36 40.36 40.36 0.2K
13:40 40.37 40.37 40.33 40.33 2.6K
13:41 40.32 40.32 40.32 40.32 0.2K
13:42 40.30 40.30 40.30 40.30 1.5K
13:43 40.34 40.34 40.33 40.33 0.7K
13:45 40.34 40.37 40.34 40.36 1.3K
13:46 40.35 40.41 40.35 40.40 5.3K
13:47 40.41 40.41 40.40 40.40 0.4K
13:48 40.43 40.43 40.43 40.43 0.4K
13:49 40.42 40.43 40.41 40.43 2.6K
13:50 40.43 40.43 40.43 40.43 0.4K
13:52 40.43 40.43 40.42 40.42 1.4K
13:53 40.43 40.45 40.42 40.45 1.6K
13:54 40.45 40.45 40.44 40.44 1.8K
13:55 40.44 40.44 40.44 40.44 0.7K
13:56 40.44 40.45 40.44 40.45 0.2K
13:57 40.46 40.47 40.45 40.47 1.7K
13:58 40.47 40.52 40.47 40.50 3.3K
13:59 40.51 40.51 40.50 40.51 0.3K
14:00 40.53 40.53 40.53 40.53 0.1K
14:01 40.54 40.55 40.54 40.55 2.9K
14:02 40.55 40.59 40.55 40.59 19.9K
14:03 40.60 40.61 40.59 40.61 0.6K
14:04 40.62 40.62 40.61 40.62 1.1K
14:05 40.63 40.65 40.60 40.63 5.0K
14:06 40.61 40.62 40.61 40.61 2.2K
14:07 40.61 40.61 40.60 40.60 0.6K
14:08 40.59 40.60 40.59 40.60 0.7K
14:09 40.60 40.60 40.59 40.59 0.4K
14:10 40.59 40.59 40.57 40.57 1.3K
14:11 40.56 40.60 40.56 40.60 2.0K
14:12 40.57 40.57 40.55 40.57 1.7K
14:13 40.58 40.58 40.58 40.58 0.7K
14:14 40.61 40.61 40.59 40.59 2.0K
14:15 40.59 40.60 40.59 40.59 1.4K
14:16 40.59 40.59 40.58 40.58 0.8K
14:17 40.59 40.59 40.54 40.54 2.0K
14:18 40.56 40.56 40.54 40.56 1.7K
14:19 40.57 40.57 40.57 40.57 0.4K
14:20 40.58 40.58 40.58 40.58 0.4K
14:21 40.58 40.58 40.56 40.56 1.4K
14:22 40.58 40.59 40.58 40.58 0.9K
14:23 40.56 40.56 40.53 40.54 2.7K
14:24 40.54 40.54 40.54 40.54 0.5K
14:25 40.56 40.57 40.56 40.57 0.3K
14:26 40.56 40.57 40.56 40.57 1.8K
14:27 40.55 40.55 40.53 40.53 1.0K
14:28 40.52 40.52 40.52 40.52 0.3K
14:29 40.51 40.53 40.51 40.53 1.1K
14:30 40.53 40.53 40.52 40.52 0.6K
14:31 40.53 40.53 40.53 40.53 0.9K
14:32 40.52 40.53 40.52 40.53 0.7K
14:33 40.52 40.52 40.52 40.52 0.4K
14:34 40.50 40.51 40.50 40.51 1.3K
14:35 40.50 40.52 40.50 40.52 0.5K
14:36 40.52 40.53 40.52 40.53 0.9K
14:37 40.53 40.53 40.50 40.50 3.9K
14:38 40.50 40.51 40.50 40.51 0.7K
14:39 40.51 40.51 40.51 40.51 0.5K
14:40 40.52 40.52 40.51 40.51 1.5K
14:41 40.51 40.52 40.51 40.52 0.5K
14:42 40.52 40.52 40.50 40.50 0.8K
14:43 40.46 40.48 40.46 40.47 1.8K
14:44 40.48 40.48 40.48 40.48 0.7K
14:45 40.48 40.48 40.47 40.47 0.2K
14:46 40.48 40.48 40.48 40.48 0.4K
14:47 40.48 40.48 40.48 40.48 0.2K
14:48 40.49 40.50 40.49 40.50 1.4K
14:49 40.54 40.54 40.52 40.52 0.9K
14:50 40.52 40.55 40.52 40.55 1.0K
14:51 40.56 40.56 40.53 40.53 1.6K
14:52 40.53 40.54 40.53 40.54 0.9K
14:53 40.54 40.55 40.54 40.54 0.5K
14:54 40.53 40.55 40.53 40.55 0.5K
14:55 40.55 40.55 40.54 40.54 0.8K
14:56 40.54 40.54 40.53 40.53 0.5K
14:57 40.53 40.53 40.53 40.53 0.6K
14:58 40.55 40.55 40.55 40.55 0.8K
14:59 40.56 40.56 40.53 40.53 2.1K
15:00 40.54 40.54 40.54 40.54 0.1K
15:01 40.53 40.55 40.53 40.55 2.9K
15:02 40.55 40.55 40.54 40.54 0.7K
15:03 40.53 40.53 40.53 40.53 0.6K
15:04 40.53 40.53 40.53 40.53 0.4K
15:05 40.54 40.55 40.54 40.55 1.1K
15:06 40.57 40.57 40.57 40.57 0.4K
15:07 40.58 40.58 40.58 40.58 0.5K
15:08 40.59 40.59 40.57 40.57 1.8K
15:09 40.57 40.58 40.57 40.57 0.8K
15:10 40.56 40.56 40.56 40.56 0.7K
15:11 40.56 40.56 40.55 40.55 4.7K
15:12 40.54 40.54 40.50 40.50 2.2K
15:13 40.49 40.49 40.49 40.49 0.3K
15:14 40.49 40.49 40.49 40.49 0.1K
15:15 40.50 40.51 40.50 40.51 0.9K
15:16 40.50 40.50 40.49 40.49 1.4K
15:17 40.49 40.51 40.49 40.51 0.5K
15:19 40.52 40.52 40.52 40.52 0.1K
15:20 40.53 40.53 40.53 40.53 2.4K
15:21 40.53 40.53 40.52 40.53 2.2K
15:22 40.54 40.54 40.53 40.53 0.7K
15:23 40.53 40.53 40.53 40.53 0.3K
15:24 40.56 40.56 40.55 40.55 1.3K
15:25 40.54 40.55 40.54 40.55 0.5K
15:26 40.55 40.55 40.55 40.55 0.9K
15:27 40.55 40.56 40.55 40.55 1.0K
15:29 40.54 40.54 40.54 40.54 1.3K
15:30 40.54 40.54 40.54 40.54 4.4K
15:31 40.52 40.52 40.52 40.52 2.5K
15:32 40.53 40.54 40.53 40.53 1.5K
15:33 40.53 40.55 40.53 40.55 1.0K
15:35 40.55 40.57 40.55 40.57 2.6K
15:37 40.55 40.55 40.54 40.54 2.4K
15:38 40.53 40.53 40.52 40.54 5.4K
15:39 40.55 40.57 40.55 40.56 2.0K
15:40 40.55 40.61 40.54 40.61 9.9K
15:41 40.60 40.60 40.59 40.59 1.1K
15:42 40.60 40.63 40.60 40.63 1.2K
15:43 40.63 40.64 40.63 40.64 0.9K
15:44 40.63 40.63 40.62 40.62 1.9K
15:45 40.62 40.63 40.62 40.63 2.5K
15:46 40.63 40.65 40.63 40.65 1.8K
15:47 40.65 40.66 40.65 40.66 2.0K
15:48 40.68 40.69 40.67 40.67 4.5K
15:49 40.69 40.69 40.66 40.66 5.2K
15:50 40.64 40.64 40.61 40.63 4.1K
15:51 40.63 40.65 40.61 40.64 3.8K
15:52 40.62 40.62 40.61 40.61 1.2K
15:53 40.61 40.61 40.58 40.58 1.9K
15:54 40.57 40.60 40.51 40.60 17.8K
15:55 40.60 40.60 40.57 40.58 10.2K
15:56 40.56 40.59 40.56 40.58 20.7K
15:57 40.59 40.59 40.59 40.59 2.3K
15:58 40.59 40.61 40.59 40.60 11.6K
15:59 40.60 40.62 40.60 40.61 14.2K
16:00 40.61 40.61 40.61 40.61 206.2K
16:01 40.61 40.61 40.61 40.61 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