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 41.12 41.12 40.91 40.91 3.1K
09:32 41.07 41.17 41.07 41.17 1.2K
09:34 41.16 41.16 41.02 41.02 2.1K
09:35 41.01 41.01 40.97 40.97 0.5K
09:37 40.99 40.99 40.99 40.99 0.2K
09:38 40.99 40.99 40.99 40.99 0.3K
09:41 40.96 40.96 40.96 40.96 0.2K
09:42 40.94 40.95 40.94 40.95 0.3K
09:43 40.91 40.91 40.90 40.90 0.4K
09:44 40.93 40.93 40.93 40.93 0.2K
09:45 40.88 40.88 40.82 40.82 4.7K
09:46 40.82 40.85 40.82 40.85 0.3K
09:47 40.85 40.86 40.82 40.86 0.5K
09:48 40.86 40.86 40.81 40.81 0.3K
09:49 40.81 40.81 40.81 40.81 0.1K
09:50 40.81 40.84 40.81 40.84 0.5K
09:51 40.84 40.88 40.84 40.87 0.6K
09:52 40.87 40.90 40.87 40.90 1.1K
09:53 40.96 40.96 40.95 40.95 0.2K
09:54 40.96 40.96 40.95 40.95 0.3K
09:55 40.97 40.97 40.97 40.97 0.2K
09:56 40.95 40.95 40.89 40.89 1.7K
09:57 40.90 40.92 40.90 40.92 0.5K
09:58 40.95 40.95 40.95 40.95 0.2K
09:59 40.98 40.98 40.98 40.98 0.1K
10:00 40.96 40.99 40.96 40.99 0.2K
10:01 41.00 41.02 40.97 41.02 1.8K
10:02 41.04 41.07 41.04 41.07 0.9K
10:03 41.07 41.08 41.05 41.08 0.7K
10:04 41.08 41.08 41.05 41.05 0.5K
10:05 41.06 41.06 41.06 41.06 1.0K
10:06 41.08 41.10 41.08 41.10 0.6K
10:07 41.09 41.13 41.09 41.11 1.3K
10:08 41.09 41.11 41.09 41.11 0.2K
10:09 41.09 41.09 41.09 41.09 0.2K
10:10 41.08 41.08 41.07 41.07 0.6K
10:11 41.09 41.09 41.09 41.09 0.5K
10:12 41.13 41.15 41.13 41.13 1.4K
10:13 41.10 41.10 41.10 41.10 0.2K
10:14 41.08 41.08 41.06 41.06 0.6K
10:15 41.07 41.09 41.05 41.05 1.0K
10:16 41.02 41.02 40.98 40.98 0.8K
10:17 40.96 40.96 40.96 40.96 0.3K
10:18 40.97 40.97 40.97 40.97 0.1K
10:19 40.97 40.98 40.97 40.98 0.6K
10:20 40.99 41.00 40.99 41.00 0.2K
10:21 41.00 41.02 41.00 41.00 1.8K
10:22 41.01 41.01 41.01 41.01 0.1K
10:23 41.01 41.02 41.01 41.02 0.5K
10:24 41.01 41.03 41.00 41.02 0.8K
10:25 41.00 41.00 40.98 40.99 1.1K
10:26 40.98 40.98 40.94 40.94 0.7K
10:27 40.96 40.96 40.93 40.93 0.7K
10:28 40.95 40.96 40.95 40.96 0.4K
10:29 40.96 40.96 40.96 40.96 0.1K
10:30 40.96 40.96 40.96 40.96 0.1K
10:31 40.94 40.94 40.90 40.90 0.2K
10:32 40.89 40.89 40.89 40.89 0.2K
10:33 40.91 40.91 40.91 40.91 0.1K
10:34 40.90 40.94 40.90 40.94 2.5K
10:35 40.96 40.96 40.93 40.93 0.5K
10:36 40.96 40.99 40.96 40.99 0.4K
10:37 41.00 41.00 40.98 40.98 51.1K
10:38 40.99 41.02 40.99 41.02 3.4K
10:39 40.99 41.05 40.99 41.04 3.0K
10:40 41.03 41.03 41.03 41.03 0.4K
10:41 41.02 41.02 41.02 41.02 0.3K
10:42 41.05 41.06 41.01 41.01 3.4K
10:43 41.02 41.03 40.98 41.03 1.8K
10:44 41.01 41.01 41.00 41.00 0.3K
10:45 40.96 41.02 40.96 40.99 30.0K
10:46 40.95 40.96 40.95 40.96 2.3K
10:47 40.97 40.97 40.97 40.97 0.4K
10:48 41.01 41.04 41.01 41.02 0.9K
10:49 41.02 41.03 41.02 41.03 0.9K
10:50 41.05 41.05 41.05 41.05 0.2K
10:51 41.02 41.02 41.01 41.01 8.1K
10:52 41.01 41.01 41.01 41.01 0.1K
10:53 41.02 41.02 41.02 41.02 0.2K
10:54 41.00 41.04 41.00 41.04 76.3K
10:55 41.02 41.03 41.01 41.03 1.7K
10:56 41.05 41.08 41.05 41.08 0.5K
10:57 41.08 41.08 41.07 41.07 1.0K
10:58 41.07 41.08 41.06 41.06 0.6K
10:59 41.08 41.08 41.05 41.05 0.4K
11:00 41.05 41.05 41.05 41.05 0.4K
11:01 41.06 41.06 41.04 41.04 0.7K
11:02 41.04 41.07 41.04 41.07 0.2K
11:03 41.05 41.05 41.04 41.04 0.5K
11:04 41.03 41.03 41.01 41.01 0.7K
11:05 41.02 41.02 41.00 41.01 2.0K
11:06 41.01 41.01 41.01 41.01 0.1K
11:07 41.01 41.01 41.01 41.01 0.1K
11:08 41.01 41.01 40.98 40.98 1.2K
11:09 40.99 40.99 40.99 40.99 0.4K
11:10 41.00 41.00 41.00 41.00 0.1K
11:11 40.98 40.98 40.98 40.98 0.4K
11:12 40.98 40.98 40.95 40.95 1.9K
11:13 40.95 40.98 40.95 40.98 4.2K
11:14 40.99 40.99 40.99 40.99 0.1K
11:15 40.98 40.99 40.98 40.99 1.3K
11:16 40.99 41.00 40.99 40.99 2.6K
11:17 40.99 40.99 40.99 40.99 0.1K
11:18 41.02 41.03 41.02 41.03 1.0K
11:19 41.04 41.07 41.04 41.05 1.6K
11:20 41.08 41.08 41.08 41.08 0.5K
11:21 41.09 41.09 41.08 41.08 0.7K
11:22 41.07 41.07 41.06 41.06 1.0K
11:23 41.07 41.10 41.07 41.10 0.6K
11:24 41.07 41.10 41.07 41.10 1.5K
11:25 41.10 41.10 41.10 41.10 0.4K
11:26 41.09 41.09 41.07 41.07 0.5K
11:27 41.07 41.07 41.07 41.07 0.4K
11:28 41.08 41.08 41.08 41.08 0.2K
11:29 41.08 41.10 41.08 41.10 0.5K
11:30 41.09 41.09 41.07 41.07 0.6K
11:32 41.07 41.09 41.07 41.09 26.0K
11:34 41.09 41.10 41.08 41.08 0.7K
11:35 41.07 41.10 41.07 41.10 0.8K
11:36 41.09 41.09 41.09 41.09 0.3K
11:37 41.08 41.10 41.08 41.10 0.7K
11:38 41.09 41.10 41.09 41.10 0.4K
11:39 41.11 41.11 41.11 41.11 0.6K
11:40 41.11 41.11 41.10 41.10 0.6K
11:41 41.09 41.11 41.09 41.11 0.3K
11:42 41.11 41.11 41.10 41.10 0.4K
11:43 41.10 41.10 41.10 41.10 1.0K
11:44 41.10 41.10 41.09 41.09 1.7K
11:45 41.09 41.13 41.09 41.13 2.1K
11:46 41.13 41.13 41.13 41.13 0.1K
11:47 41.12 41.12 41.11 41.12 1.4K
11:48 41.13 41.13 41.13 41.13 0.2K
11:50 41.14 41.15 41.14 41.15 1.0K
11:51 41.15 41.15 41.15 41.15 0.4K
11:52 41.13 41.16 41.13 41.16 1.7K
11:55 41.16 41.16 41.16 41.16 0.1K
11:56 41.19 41.19 41.19 41.19 0.3K
11:57 41.19 41.19 41.18 41.18 0.9K
11:58 41.18 41.20 41.16 41.16 1.4K
11:59 41.16 41.16 41.16 41.16 0.1K
12:00 41.16 41.16 41.14 41.14 0.3K
12:01 41.13 41.13 41.13 41.13 0.5K
12:04 41.12 41.13 41.12 41.13 0.6K
12:05 41.12 41.12 41.09 41.10 0.8K
12:06 41.08 41.08 41.08 41.08 0.4K
12:07 41.05 41.05 41.03 41.04 0.6K
12:08 41.06 41.06 41.03 41.03 0.7K
12:09 41.05 41.05 41.01 41.01 0.5K
12:10 41.01 41.01 41.00 41.01 25.2K
12:11 41.02 41.03 41.02 41.03 0.5K
12:12 41.03 41.03 41.02 41.02 0.4K
12:13 41.03 41.03 41.02 41.02 0.4K
12:14 41.01 41.01 41.00 41.01 0.8K
12:15 41.01 41.01 41.00 41.00 0.4K
12:16 41.00 41.00 41.00 41.00 0.1K
12:17 41.02 41.02 41.02 41.02 0.2K
12:18 41.02 41.02 41.02 41.02 0.4K
12:19 41.03 41.03 41.03 41.03 0.2K
12:20 41.04 41.04 41.04 41.04 0.3K
12:21 41.03 41.05 41.03 41.04 0.5K
12:22 41.05 41.05 41.05 41.05 1.1K
12:23 41.05 41.05 41.05 41.05 0.1K
12:24 41.05 41.05 41.04 41.05 1.2K
12:25 41.05 41.05 41.03 41.04 1.0K
12:26 41.05 41.05 41.00 41.00 0.7K
12:28 41.01 41.01 41.01 41.01 0.2K
12:29 41.02 41.02 41.02 41.02 0.1K
12:30 41.02 41.04 41.02 41.04 0.7K
12:31 41.06 41.06 41.04 41.04 1.1K
12:32 41.05 41.06 41.05 41.06 0.5K
12:33 41.06 41.06 41.06 41.06 0.4K
12:34 41.05 41.05 41.05 41.05 0.2K
12:35 41.04 41.04 41.04 41.04 0.1K
12:37 41.03 41.03 41.00 41.00 0.7K
12:38 40.93 40.96 40.93 40.96 2.8K
12:39 40.98 40.98 40.98 40.98 0.2K
12:40 40.98 40.98 40.98 40.98 0.1K
12:42 40.98 40.98 40.98 40.98 0.2K
12:43 40.98 40.99 40.98 40.99 0.4K
12:44 40.99 41.01 40.98 40.98 27.1K
12:45 40.98 40.98 40.98 40.98 0.4K
12:46 40.97 40.97 40.95 40.95 1.3K
12:48 40.95 40.96 40.95 40.95 1.1K
12:49 40.95 40.95 40.95 40.95 0.1K
12:50 40.92 40.94 40.92 40.94 0.8K
12:51 40.95 40.95 40.95 40.95 0.1K
12:52 40.93 40.93 40.93 40.93 0.1K
12:53 40.95 40.95 40.95 40.95 0.6K
12:54 40.94 40.94 40.94 40.94 0.8K
12:55 40.94 40.95 40.94 40.94 0.3K
12:56 40.94 40.96 40.94 40.96 0.6K
12:57 40.96 40.97 40.96 40.97 0.3K
12:58 40.98 40.98 40.98 40.98 0.1K
12:59 40.98 40.99 40.97 40.97 1.7K
13:00 40.97 40.98 40.97 40.98 0.8K
13:02 40.97 40.97 40.97 40.97 0.3K
13:04 40.98 40.98 40.98 40.98 0.3K
13:05 41.00 41.00 41.00 41.00 0.3K
13:06 41.01 41.01 41.01 41.01 0.2K
13:08 40.99 40.99 40.99 40.99 1.0K
13:09 41.01 41.02 41.01 41.02 0.8K
13:10 41.03 41.04 41.03 41.04 0.7K
13:13 41.05 41.06 41.05 41.06 0.8K
13:14 41.06 41.06 41.06 41.06 0.2K
13:15 41.06 41.06 41.05 41.05 0.7K
13:16 41.05 41.05 41.03 41.03 0.8K
13:17 41.04 41.04 41.04 41.04 0.2K
13:18 41.04 41.04 41.04 41.04 0.1K
13:19 41.04 41.04 41.04 41.04 0.1K
13:20 41.04 41.04 41.04 41.04 0.2K
13:21 41.05 41.05 41.03 41.03 0.5K
13:24 41.04 41.06 41.04 41.06 1.9K
13:26 41.07 41.07 41.07 41.07 0.1K
13:27 41.07 41.07 41.05 41.05 1.4K
13:28 41.07 41.07 41.07 41.07 0.9K
13:29 41.07 41.07 41.07 41.07 0.1K
13:30 41.06 41.06 41.06 41.06 0.2K
13:31 41.07 41.07 41.07 41.07 0.4K
13:32 41.08 41.08 41.08 41.08 1.2K
13:33 41.05 41.05 41.05 41.05 0.9K
13:34 41.05 41.05 41.05 41.05 0.5K
13:35 41.04 41.04 41.02 41.02 0.8K
13:36 41.02 41.03 41.02 41.03 0.4K
13:38 41.04 41.05 41.04 41.04 1.6K
13:39 41.04 41.05 41.04 41.05 0.6K
13:40 41.07 41.07 41.07 41.07 0.1K
13:41 41.07 41.07 41.07 41.07 0.1K
13:43 41.07 41.07 41.07 41.07 1.5K
13:45 41.07 41.07 41.04 41.04 1.0K
13:46 41.04 41.04 41.04 41.04 0.4K
13:47 41.05 41.05 41.05 41.05 0.8K
13:48 41.05 41.06 41.05 41.06 0.2K
13:49 41.05 41.05 41.05 41.05 0.6K
13:51 41.06 41.09 41.06 41.09 4.1K
13:52 41.09 41.09 41.09 41.09 0.3K
13:53 41.10 41.10 41.10 41.10 1.5K
13:54 41.12 41.12 41.11 41.12 2.6K
13:55 41.12 41.13 41.12 41.12 1.3K
13:57 41.12 41.12 41.12 41.12 1.0K
13:58 41.11 41.11 41.11 41.11 0.2K
13:59 41.12 41.15 41.11 41.13 2.2K
14:00 41.12 41.12 41.12 41.12 1.0K
14:01 41.12 41.12 41.11 41.11 25.7K
14:02 41.11 41.12 41.11 41.12 0.7K
14:03 41.12 41.13 41.12 41.12 1.2K
14:06 41.14 41.14 41.14 41.14 0.5K
14:07 41.15 41.15 41.15 41.15 0.3K
14:08 41.15 41.15 41.15 41.15 0.2K
14:09 41.15 41.15 41.15 41.15 0.3K
14:10 41.16 41.18 41.16 41.17 1.8K
14:11 41.17 41.17 41.16 41.16 0.9K
14:12 41.15 41.16 41.15 41.16 0.9K
14:13 41.16 41.16 41.16 41.16 0.3K
14:14 41.16 41.16 41.15 41.15 3.0K
14:15 41.15 41.15 41.14 41.15 0.6K
14:16 41.14 41.14 41.14 41.14 0.5K
14:17 41.15 41.15 41.15 41.15 0.1K
14:18 41.16 41.16 41.16 41.16 0.7K
14:19 41.15 41.15 41.15 41.15 0.9K
14:20 41.14 41.14 41.14 41.14 1.0K
14:21 41.14 41.14 41.14 41.14 0.2K
14:22 41.14 41.14 41.14 41.14 0.4K
14:23 41.13 41.13 41.13 41.13 1.7K
14:24 41.16 41.18 41.16 41.18 6.4K
14:25 41.17 41.17 41.17 41.17 1.6K
14:26 41.17 41.20 41.17 41.20 6.6K
14:27 41.20 41.20 41.18 41.18 1.2K
14:28 41.18 41.18 41.18 41.18 0.1K
14:29 41.17 41.17 41.17 41.17 0.1K
14:30 41.18 41.18 41.18 41.18 0.2K
14:31 41.18 41.26 41.18 41.26 4.6K
14:32 41.24 41.24 41.22 41.22 2.1K
14:33 41.23 41.23 41.23 41.23 0.4K
14:34 41.23 41.23 41.23 41.23 0.1K
14:35 41.21 41.21 41.21 41.21 0.9K
14:36 41.21 41.21 41.21 41.21 0.7K
14:37 41.21 41.21 41.21 41.21 1.3K
14:38 41.21 41.21 41.21 41.21 0.1K
14:39 41.21 41.21 41.21 41.21 0.2K
14:40 41.21 41.21 41.21 41.21 0.6K
14:42 41.21 41.21 41.20 41.20 1.1K
14:43 41.20 41.20 41.20 41.20 1.0K
14:44 41.20 41.20 41.20 41.20 0.2K
14:45 41.20 41.20 41.16 41.16 4.0K
14:46 41.17 41.17 41.16 41.16 2.0K
14:48 41.16 41.16 41.15 41.15 0.5K
14:49 41.16 41.16 41.16 41.16 0.3K
14:50 41.16 41.16 41.15 41.15 1.0K
14:51 41.16 41.16 41.16 41.16 0.1K
14:52 41.16 41.16 41.16 41.16 0.3K
14:53 41.17 41.19 41.17 41.19 1.2K
14:54 41.19 41.19 41.19 41.19 0.1K
14:55 41.21 41.21 41.21 41.21 0.7K
14:56 41.21 41.21 41.21 41.21 1.0K
14:57 41.22 41.22 41.22 41.22 0.1K
14:58 41.21 41.21 41.21 41.21 0.8K
14:59 41.22 41.22 41.20 41.21 2.2K
15:00 41.20 41.20 41.20 41.20 0.6K
15:01 41.21 41.22 41.19 41.19 2.6K
15:02 41.19 41.19 41.19 41.19 0.1K
15:03 41.19 41.20 41.19 41.20 0.6K
15:04 41.19 41.19 41.19 41.19 0.2K
15:05 41.19 41.21 41.19 41.20 0.9K
15:06 41.19 41.19 41.19 41.19 0.4K
15:08 41.19 41.20 41.19 41.20 0.8K
15:09 41.19 41.20 41.19 41.20 0.9K
15:10 41.21 41.21 41.20 41.20 0.9K
15:11 41.20 41.21 41.20 41.21 0.4K
15:12 41.21 41.22 41.21 41.22 0.9K
15:13 41.22 41.22 41.21 41.21 0.6K
15:14 41.21 41.21 41.21 41.21 0.5K
15:17 41.22 41.22 41.22 41.22 0.1K
15:18 41.21 41.22 41.21 41.22 4.2K
15:19 41.22 41.22 41.22 41.22 0.3K
15:21 41.22 41.22 41.22 41.22 2.1K
15:22 41.19 41.19 41.19 41.19 1.1K
15:23 41.18 41.18 41.18 41.18 0.3K
15:24 41.18 41.18 41.18 41.18 0.2K
15:25 41.15 41.15 41.12 41.12 1.9K
15:26 41.11 41.11 41.11 41.11 0.1K
15:28 41.11 41.12 41.11 41.12 0.8K
15:30 41.12 41.14 41.12 41.14 2.2K
15:31 41.14 41.14 41.14 41.14 2.1K
15:32 41.14 41.15 41.14 41.15 1.9K
15:33 41.14 41.14 41.14 41.14 1.3K
15:34 41.15 41.15 41.15 41.15 0.9K
15:35 41.14 41.14 41.14 41.14 0.1K
15:36 41.14 41.14 41.13 41.13 4.8K
15:37 41.14 41.14 41.14 41.14 0.3K
15:38 41.14 41.15 41.14 41.15 0.5K
15:39 41.16 41.16 41.13 41.13 1.0K
15:40 41.13 41.13 41.13 41.13 0.1K
15:41 41.14 41.14 41.14 41.14 0.1K
15:42 41.11 41.11 41.11 41.11 1.2K
15:43 41.10 41.10 41.10 41.10 0.5K
15:44 41.11 41.12 41.11 41.12 2.0K
15:45 41.12 41.14 41.12 41.14 2.8K
15:46 41.13 41.15 41.13 41.15 2.1K
15:47 41.15 41.15 41.15 41.15 0.3K
15:48 41.15 41.15 41.15 41.15 0.3K
15:49 41.15 41.15 41.15 41.15 2.1K
15:50 41.17 41.17 41.15 41.17 31.2K
15:51 41.15 41.16 41.15 41.16 2.2K
15:52 41.15 41.17 41.15 41.17 2.3K
15:53 41.17 41.18 41.17 41.18 6.5K
15:54 41.19 41.21 41.19 41.21 9.2K
15:55 41.21 41.22 41.21 41.21 3.2K
15:56 41.22 41.23 41.22 41.22 6.4K
15:57 41.22 41.22 41.20 41.21 10.7K
15:58 41.20 41.21 41.20 41.21 12.9K
15:59 41.21 41.23 41.21 41.23 28.5K
16:00 41.20 41.20 41.20 41.20 153.7K
16:01 41.20 41.20 41.20 41.20 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