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 40.82 40.82 40.81 40.81 5.7K
09:31 40.82 40.83 40.78 40.79 2.5K
09:32 40.75 40.75 40.75 40.75 0.2K
09:33 40.69 40.69 40.69 40.69 0.3K
09:34 40.73 40.76 40.67 40.68 1.5K
09:35 40.69 40.70 40.69 40.70 0.6K
09:36 40.67 40.67 40.67 40.67 0.1K
09:37 40.59 40.59 40.56 40.56 0.3K
09:38 40.66 40.66 40.66 40.66 0.3K
09:39 40.63 40.63 40.63 40.63 0.1K
09:40 40.62 40.63 40.61 40.63 1.7K
09:41 40.67 40.71 40.65 40.71 1.0K
09:43 40.75 40.76 40.75 40.76 0.5K
09:44 40.80 40.83 40.80 40.83 0.6K
09:45 40.86 40.86 40.82 40.82 2.3K
09:46 40.80 40.91 40.80 40.91 4.3K
09:47 40.94 40.94 40.93 40.93 1.8K
09:48 40.96 40.96 40.96 40.96 0.2K
09:49 40.94 40.94 40.90 40.90 0.7K
09:50 40.87 40.88 40.87 40.88 0.3K
09:51 40.88 40.90 40.88 40.90 0.3K
09:52 40.92 40.95 40.92 40.95 0.3K
09:53 40.95 40.95 40.95 40.95 0.4K
09:54 40.98 40.98 40.97 40.97 1.9K
09:55 40.98 40.98 40.98 40.98 0.7K
09:56 40.99 41.00 40.99 41.00 4.7K
09:57 40.93 40.94 40.93 40.94 2.6K
09:58 40.95 40.95 40.95 40.95 0.4K
09:59 40.95 40.95 40.95 40.95 0.7K
10:00 40.96 40.97 40.96 40.97 0.2K
10:01 41.00 41.03 40.99 41.03 11.1K
10:02 41.05 41.05 41.00 41.00 2.8K
10:03 41.00 41.03 41.00 41.02 0.8K
10:04 40.98 41.00 40.98 41.00 1.1K
10:05 41.01 41.01 41.01 41.01 0.1K
10:06 41.08 41.10 41.08 41.10 1.8K
10:07 41.10 41.15 41.10 41.15 0.7K
10:08 41.16 41.16 41.16 41.16 0.2K
10:09 41.20 41.20 41.20 41.20 0.4K
10:10 41.18 41.29 41.17 41.25 5.2K
10:11 41.23 41.24 41.19 41.19 2.5K
10:12 41.17 41.17 41.11 41.13 0.7K
10:13 41.10 41.12 41.10 41.12 1.9K
10:14 41.12 41.12 41.09 41.10 0.9K
10:15 41.10 41.10 41.04 41.07 1.2K
10:16 41.08 41.08 41.05 41.05 0.2K
10:17 41.06 41.06 40.99 41.01 1.3K
10:18 40.99 41.00 40.99 41.00 0.3K
10:19 41.03 41.06 41.02 41.02 1.4K
10:20 41.00 41.00 41.00 41.00 0.2K
10:21 41.00 41.00 41.00 41.00 0.2K
10:22 41.03 41.03 41.01 41.02 0.6K
10:23 41.02 41.12 41.02 41.12 4.4K
10:24 41.16 41.17 41.16 41.17 0.6K
10:25 41.21 41.22 41.21 41.21 1.0K
10:26 41.25 41.27 41.25 41.27 2.8K
10:28 41.33 41.33 41.28 41.28 3.8K
10:29 41.24 41.26 41.24 41.26 0.7K
10:30 41.25 41.25 41.25 41.25 0.1K
10:32 41.22 41.22 41.22 41.22 0.1K
10:33 41.23 41.23 41.23 41.23 0.4K
10:34 41.17 41.17 41.14 41.14 0.9K
10:35 41.15 41.15 41.15 41.15 0.2K
10:36 41.15 41.20 41.15 41.20 1.8K
10:37 41.18 41.21 41.18 41.21 19.3K
10:38 41.18 41.19 41.18 41.19 0.6K
10:39 41.19 41.19 41.19 41.19 0.2K
10:40 41.18 41.22 41.18 41.21 1.1K
10:41 41.23 41.23 41.23 41.23 0.2K
10:42 41.21 41.21 41.21 41.21 0.3K
10:43 41.18 41.20 41.18 41.19 0.9K
10:44 41.21 41.24 41.20 41.24 0.7K
10:45 41.22 41.22 41.21 41.21 0.2K
10:46 41.22 41.23 41.22 41.23 0.2K
10:47 41.23 41.26 41.23 41.26 0.9K
10:48 41.27 41.28 41.27 41.28 0.4K
10:49 41.26 41.26 41.24 41.25 2.3K
10:50 41.25 41.26 41.24 41.26 0.3K
10:51 41.26 41.26 41.26 41.26 0.2K
10:53 41.28 41.29 41.28 41.29 0.6K
10:54 41.28 41.29 41.28 41.29 0.3K
10:55 41.28 41.28 41.27 41.28 0.9K
10:56 41.27 41.27 41.26 41.26 0.4K
10:57 41.26 41.26 41.26 41.26 0.4K
10:58 41.27 41.27 41.25 41.25 0.7K
10:59 41.26 41.27 41.26 41.27 0.2K
11:00 41.26 41.27 41.25 41.27 0.9K
11:02 41.26 41.26 41.26 41.26 0.5K
11:03 41.26 41.26 41.26 41.26 0.4K
11:04 41.25 41.26 41.25 41.26 0.2K
11:05 41.28 41.28 41.28 41.28 0.5K
11:06 41.27 41.30 41.27 41.30 1.0K
11:07 41.29 41.29 41.23 41.23 5.3K
11:08 41.25 41.26 41.21 41.21 0.9K
11:09 41.21 41.21 41.21 41.21 0.1K
11:10 41.19 41.19 41.19 41.19 0.6K
11:11 41.20 41.20 41.20 41.20 0.3K
11:12 41.20 41.20 41.20 41.20 0.1K
11:13 41.21 41.21 41.21 41.21 0.4K
11:14 41.16 41.16 41.15 41.15 0.5K
11:16 41.17 41.20 41.16 41.16 2.1K
11:17 41.17 41.19 41.17 41.19 0.3K
11:18 41.19 41.19 41.19 41.19 0.1K
11:19 41.19 41.20 41.19 41.20 0.6K
11:20 41.21 41.21 41.21 41.21 0.1K
11:21 41.22 41.22 41.20 41.20 0.2K
11:22 41.19 41.19 41.19 41.19 0.4K
11:23 41.20 41.21 41.20 41.21 0.3K
11:24 41.22 41.22 41.20 41.20 0.7K
11:25 41.19 41.20 41.19 41.20 0.2K
11:26 41.20 41.21 41.19 41.21 0.9K
11:27 41.23 41.23 41.18 41.18 6.0K
11:28 41.19 41.19 41.17 41.17 0.9K
11:29 41.19 41.22 41.19 41.22 0.2K
11:30 41.19 41.20 41.19 41.20 0.6K
11:31 41.20 41.20 41.20 41.20 0.3K
11:32 41.18 41.18 41.15 41.15 1.0K
11:33 41.16 41.17 41.14 41.14 0.6K
11:34 41.15 41.16 41.15 41.16 2.2K
11:36 41.19 41.20 41.16 41.18 1.4K
11:37 41.17 41.17 41.17 41.17 0.2K
11:38 41.17 41.17 41.17 41.17 0.1K
11:39 41.19 41.19 41.18 41.19 0.7K
11:40 41.20 41.21 41.20 41.20 1.3K
11:41 41.19 41.19 41.17 41.18 1.4K
11:42 41.19 41.20 41.19 41.20 0.2K
11:43 41.20 41.20 41.20 41.20 0.1K
11:44 41.22 41.22 41.22 41.22 0.3K
11:45 41.21 41.22 41.21 41.22 0.7K
11:46 41.24 41.24 41.22 41.22 0.2K
11:47 41.24 41.25 41.24 41.25 0.4K
11:48 41.26 41.26 41.26 41.26 0.3K
11:49 41.23 41.23 41.23 41.23 0.5K
11:50 41.23 41.23 41.23 41.23 0.3K
11:51 41.21 41.21 41.21 41.21 0.3K
11:52 41.21 41.21 41.21 41.21 0.3K
11:53 41.17 41.19 41.17 41.19 1.7K
11:54 41.18 41.20 41.15 41.15 6.3K
11:55 41.11 41.12 41.09 41.12 0.9K
11:56 41.15 41.15 41.13 41.15 1.0K
11:57 41.15 41.15 41.13 41.13 1.2K
11:58 41.13 41.13 41.12 41.12 0.2K
11:59 41.12 41.13 41.11 41.12 0.9K
12:00 41.11 41.11 41.10 41.10 0.5K
12:01 41.11 41.14 41.11 41.14 0.4K
12:02 41.14 41.14 41.14 41.14 0.5K
12:03 41.14 41.14 41.13 41.14 0.9K
12:04 41.14 41.14 41.12 41.12 0.7K
12:05 41.12 41.12 41.10 41.10 0.4K
12:06 41.11 41.11 41.07 41.08 0.8K
12:07 41.09 41.09 41.08 41.08 0.6K
12:08 41.08 41.08 41.06 41.06 0.3K
12:09 41.03 41.05 41.03 41.05 1.0K
12:10 41.06 41.20 41.06 41.19 3.4K
12:11 41.19 41.19 41.19 41.19 0.1K
12:12 41.20 41.20 41.19 41.19 1.6K
12:13 41.19 41.19 41.19 41.19 0.4K
12:14 41.24 41.24 41.21 41.21 3.3K
12:15 41.19 41.19 41.19 41.19 0.6K
12:16 41.29 41.29 41.28 41.28 2.9K
12:17 41.25 41.25 41.24 41.24 1.1K
12:18 41.22 41.22 41.22 41.22 0.6K
12:19 41.20 41.21 41.20 41.21 0.3K
12:21 41.20 41.20 41.18 41.18 1.8K
12:22 41.15 41.18 41.15 41.15 1.9K
12:23 41.14 41.14 41.13 41.13 0.5K
12:24 41.14 41.14 41.14 41.14 0.5K
12:25 41.13 41.13 41.13 41.13 1.3K
12:26 41.14 41.16 41.14 41.16 1.3K
12:27 41.17 41.17 41.09 41.09 4.6K
12:28 41.09 41.09 41.09 41.09 0.2K
12:29 41.05 41.10 41.02 41.10 6.4K
12:30 41.12 41.13 41.09 41.09 3.9K
12:31 41.12 41.12 41.12 41.12 1.5K
12:33 41.13 41.16 41.13 41.15 1.2K
12:34 41.16 41.16 41.15 41.15 1.1K
12:35 41.14 41.14 41.14 41.14 0.5K
12:36 41.15 41.15 41.15 41.15 1.1K
12:37 41.16 41.16 41.16 41.16 0.6K
12:38 41.17 41.20 41.17 41.19 4.3K
12:39 41.20 41.22 41.20 41.22 1.1K
12:40 41.22 41.22 41.22 41.22 2.5K
12:41 41.23 41.27 41.23 41.27 0.8K
12:42 41.28 41.28 41.26 41.26 1.0K
12:43 41.26 41.26 41.26 41.26 1.1K
12:44 41.26 41.26 41.25 41.25 1.1K
12:45 41.24 41.24 41.24 41.24 1.1K
12:46 41.24 41.24 41.18 41.18 2.9K
12:47 41.18 41.19 41.18 41.18 1.6K
12:48 41.20 41.21 41.20 41.21 1.0K
12:49 41.20 41.20 41.13 41.13 4.3K
12:50 41.13 41.13 41.13 41.13 0.2K
12:51 41.15 41.16 41.15 41.16 3.3K
12:52 41.13 41.13 41.10 41.12 1.2K
12:53 41.12 41.14 41.12 41.14 1.9K
12:54 41.13 41.13 41.13 41.13 0.1K
12:55 41.13 41.13 41.09 41.10 4.0K
12:56 41.10 41.11 41.02 41.02 3.8K
12:58 41.07 41.08 41.07 41.08 2.0K
12:59 41.09 41.10 41.09 41.10 1.7K
13:00 41.12 41.12 41.12 41.12 0.9K
13:01 41.13 41.14 41.13 41.13 1.8K
13:02 41.15 41.15 41.15 41.15 0.6K
13:03 41.12 41.12 41.12 41.12 2.0K
13:04 41.12 41.13 41.12 41.12 0.5K
13:05 41.10 41.10 41.10 41.10 0.2K
13:06 41.14 41.14 41.11 41.13 1.5K
13:07 41.14 41.14 41.12 41.13 0.9K
13:08 41.14 41.17 41.14 41.17 0.7K
13:09 41.17 41.17 41.17 41.17 1.4K
13:10 41.17 41.17 41.14 41.14 1.6K
13:11 41.13 41.13 41.10 41.10 0.4K
13:12 41.15 41.15 41.14 41.14 2.2K
13:13 41.15 41.15 41.13 41.13 1.2K
13:14 41.15 41.16 41.15 41.16 0.4K
13:15 41.15 41.15 41.15 41.15 0.3K
13:16 41.17 41.17 41.17 41.17 0.1K
13:17 41.16 41.17 41.16 41.17 1.4K
13:18 41.17 41.17 41.16 41.16 0.9K
13:19 41.17 41.18 41.17 41.18 0.2K
13:21 41.18 41.18 41.18 41.18 3.2K
13:22 41.20 41.20 41.20 41.20 0.7K
13:23 41.20 41.20 41.20 41.20 0.3K
13:24 41.20 41.21 41.20 41.20 1.2K
13:25 41.20 41.20 41.19 41.20 0.9K
13:26 41.20 41.20 41.19 41.19 0.3K
13:27 41.19 41.19 41.19 41.19 0.6K
13:28 41.19 41.22 41.19 41.22 4.5K
13:29 41.22 41.24 41.22 41.24 1.3K
13:30 41.25 41.27 41.25 41.27 0.6K
13:31 41.29 41.29 41.23 41.23 4.8K
13:32 41.24 41.27 41.24 41.27 0.8K
13:33 41.26 41.27 41.26 41.27 0.5K
13:34 41.27 41.27 41.27 41.27 0.1K
13:35 41.25 41.25 41.25 41.25 0.4K
13:36 41.24 41.26 41.24 41.26 0.3K
13:37 41.25 41.26 41.23 41.26 0.8K
13:38 41.26 41.27 41.26 41.26 0.7K
13:39 41.27 41.28 41.27 41.28 0.5K
13:40 41.28 41.28 41.27 41.27 5.5K
13:41 41.27 41.27 41.26 41.26 2.1K
13:42 41.27 41.27 41.26 41.26 0.4K
13:43 41.27 41.28 41.27 41.28 1.1K
13:44 41.28 41.29 41.28 41.29 1.2K
13:45 41.32 41.33 41.32 41.33 1.9K
13:46 41.33 41.34 41.32 41.32 1.7K
13:47 41.32 41.34 41.32 41.34 1.0K
13:49 41.32 41.32 41.32 41.32 0.2K
13:50 41.33 41.33 41.33 41.33 2.9K
13:51 41.32 41.32 41.27 41.28 3.4K
13:52 41.28 41.28 41.28 41.28 1.1K
13:53 41.27 41.27 41.27 41.27 0.1K
13:54 41.28 41.28 41.28 41.28 0.2K
13:55 41.31 41.31 41.30 41.30 1.1K
13:56 41.31 41.31 41.31 41.31 0.2K
13:57 41.29 41.29 41.29 41.29 0.6K
13:58 41.29 41.29 41.29 41.29 0.2K
13:59 41.29 41.29 41.29 41.29 0.1K
14:00 41.30 41.30 41.30 41.30 2.5K
14:01 41.30 41.30 41.30 41.30 0.2K
14:02 41.29 41.30 41.29 41.30 0.2K
14:03 41.30 41.30 41.27 41.28 3.6K
14:04 41.28 41.28 41.28 41.28 0.4K
14:05 41.28 41.28 41.28 41.28 0.1K
14:06 41.27 41.27 41.27 41.27 0.3K
14:08 41.28 41.28 41.28 41.28 1.0K
14:09 41.27 41.27 41.27 41.27 0.4K
14:10 41.24 41.26 41.24 41.24 3.1K
14:11 41.24 41.25 41.24 41.25 0.8K
14:12 41.25 41.25 41.25 41.25 0.3K
14:13 41.25 41.25 41.25 41.25 0.1K
14:14 41.22 41.22 41.21 41.22 3.9K
14:15 41.22 41.22 41.20 41.20 0.5K
14:17 41.21 41.21 41.20 41.20 0.4K
14:18 41.20 41.22 41.20 41.22 1.1K
14:19 41.22 41.24 41.22 41.23 1.3K
14:20 41.24 41.24 41.23 41.23 1.3K
14:21 41.23 41.23 41.23 41.23 0.2K
14:22 41.22 41.23 41.22 41.23 0.2K
14:23 41.23 41.24 41.23 41.24 4.5K
14:24 41.25 41.25 41.25 41.25 0.1K
14:25 41.24 41.25 41.24 41.25 1.1K
14:26 41.25 41.25 41.25 41.25 0.2K
14:27 41.25 41.25 41.25 41.25 1.2K
14:28 41.24 41.24 41.23 41.24 1.4K
14:29 41.25 41.25 41.24 41.24 1.0K
14:30 41.24 41.24 41.22 41.24 0.4K
14:31 41.23 41.23 41.21 41.21 0.7K
14:32 41.20 41.20 41.20 41.20 0.5K
14:33 41.20 41.20 41.20 41.20 1.3K
14:34 41.21 41.21 41.21 41.21 0.6K
14:35 41.21 41.21 41.21 41.21 0.5K
14:38 41.22 41.22 41.21 41.21 0.7K
14:40 41.21 41.21 41.21 41.21 0.3K
14:41 41.21 41.21 41.21 41.21 3.4K
14:42 41.21 41.21 41.21 41.21 0.1K
14:43 41.21 41.21 41.17 41.17 2.2K
14:44 41.17 41.19 41.17 41.19 1.9K
14:45 41.18 41.18 41.18 41.18 1.3K
14:46 41.18 41.18 41.18 41.18 0.1K
14:47 41.18 41.18 41.18 41.18 0.9K
14:48 41.17 41.19 41.17 41.19 0.5K
14:49 41.18 41.19 41.18 41.19 0.8K
14:50 41.18 41.19 41.18 41.19 1.1K
14:51 41.19 41.20 41.19 41.20 1.2K
14:52 41.20 41.20 41.20 41.20 0.5K
14:53 41.20 41.20 41.20 41.20 0.4K
14:54 41.20 41.20 41.15 41.16 6.5K
14:55 41.15 41.18 41.15 41.18 0.7K
14:56 41.17 41.18 41.17 41.18 1.1K
14:57 41.17 41.18 41.17 41.18 1.4K
14:58 41.18 41.18 41.16 41.16 0.5K
14:59 41.17 41.18 41.16 41.16 1.0K
15:01 41.16 41.16 41.16 41.16 1.2K
15:03 41.15 41.15 41.11 41.14 4.9K
15:04 41.13 41.13 41.12 41.12 1.8K
15:05 41.12 41.12 41.12 41.12 0.1K
15:06 41.13 41.15 41.13 41.15 3.4K
15:08 41.14 41.14 41.14 41.14 2.4K
15:09 41.14 41.14 41.13 41.13 0.8K
15:10 41.15 41.16 41.15 41.16 1.8K
15:11 41.15 41.15 41.15 41.15 0.1K
15:12 41.15 41.15 41.15 41.15 0.5K
15:13 41.15 41.15 41.03 41.03 8.9K
15:14 41.02 41.02 41.02 41.02 0.9K
15:15 41.02 41.02 41.02 41.02 0.1K
15:16 41.02 41.02 41.02 41.02 0.5K
15:17 41.03 41.03 41.02 41.02 0.3K
15:18 41.03 41.03 41.03 41.03 1.0K
15:19 41.04 41.07 41.04 41.05 6.4K
15:20 41.05 41.06 41.05 41.06 1.0K
15:21 41.07 41.07 41.05 41.05 3.2K
15:22 41.05 41.08 41.05 41.08 2.9K
15:23 41.08 41.08 41.08 41.08 0.1K
15:24 41.09 41.09 41.08 41.08 2.0K
15:25 41.09 41.10 41.09 41.10 3.8K
15:26 41.09 41.09 41.09 41.09 0.1K
15:27 41.09 41.09 41.07 41.07 3.1K
15:28 41.07 41.07 41.07 41.07 0.4K
15:29 41.07 41.07 41.07 41.07 0.2K
15:30 41.07 41.07 41.07 41.07 0.5K
15:31 41.07 41.08 41.07 41.08 2.3K
15:32 41.08 41.08 41.08 41.08 0.1K
15:33 41.08 41.08 41.06 41.06 4.6K
15:34 41.06 41.06 41.06 41.06 0.1K
15:35 41.07 41.07 41.07 41.07 0.8K
15:36 41.08 41.09 41.08 41.08 2.4K
15:37 41.08 41.08 41.08 41.08 0.2K
15:38 41.08 41.08 41.08 41.08 1.9K
15:39 41.08 41.08 41.08 41.08 0.3K
15:40 41.08 41.08 41.08 41.08 0.2K
15:41 41.08 41.08 41.03 41.05 6.5K
15:42 41.05 41.05 41.05 41.05 0.1K
15:43 41.05 41.05 41.05 41.05 0.6K
15:44 41.06 41.06 41.03 41.03 3.8K
15:45 41.03 41.04 41.03 41.04 0.5K
15:46 41.04 41.05 41.02 41.03 2.9K
15:48 41.03 41.03 40.99 40.99 6.2K
15:49 40.99 40.99 40.98 40.98 2.5K
15:50 41.01 41.04 41.01 41.01 9.9K
15:51 41.02 41.05 41.02 41.05 4.5K
15:52 41.04 41.04 41.04 41.04 1.3K
15:53 41.05 41.05 41.03 41.03 5.0K
15:54 41.03 41.05 41.03 41.04 4.3K
15:55 41.04 41.05 41.00 41.02 9.8K
15:56 41.01 41.06 41.01 41.05 9.7K
15:57 41.04 41.04 41.03 41.03 11.6K
15:58 41.03 41.06 41.03 41.06 11.9K
15:59 41.06 41.07 41.05 41.07 17.6K
16:00 41.06 41.06 41.06 41.06 173.2K
16:01 41.06 41.06 41.06 41.06 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