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 42.24 42.24 42.24 42.24 3.8K
09:31 42.17 42.17 42.05 42.05 1.9K
09:32 42.05 42.05 42.05 42.05 0.3K
09:33 42.06 42.12 42.06 42.12 0.7K
09:34 42.12 42.12 42.12 42.12 0.3K
09:35 42.11 42.12 42.09 42.12 0.7K
09:36 42.12 42.12 42.10 42.10 0.5K
09:37 42.10 42.10 42.09 42.09 0.4K
09:38 42.07 42.09 42.06 42.09 1.1K
09:39 42.08 42.08 42.08 42.08 0.3K
09:40 42.04 42.04 41.93 41.93 1.6K
09:41 41.92 41.92 41.89 41.89 0.2K
09:42 41.96 41.99 41.96 41.99 1.9K
09:43 42.02 42.02 41.99 41.99 0.2K
09:44 41.97 41.98 41.97 41.98 0.6K
09:45 42.01 42.01 41.94 41.94 3.4K
09:46 41.96 41.96 41.90 41.90 0.9K
09:47 41.88 41.88 41.87 41.88 0.8K
09:48 41.88 41.90 41.88 41.90 1.1K
09:49 41.87 41.93 41.87 41.93 2.7K
09:50 41.92 41.92 41.88 41.88 1.0K
09:51 41.76 41.87 41.76 41.84 5.6K
09:52 41.82 41.87 41.82 41.87 1.2K
09:53 41.90 41.91 41.88 41.90 3.0K
09:54 41.90 41.90 41.89 41.89 0.9K
09:55 41.91 41.91 41.87 41.87 3.3K
09:56 41.86 41.88 41.86 41.88 3.5K
09:57 41.88 41.90 41.88 41.88 1.2K
09:58 41.87 41.88 41.87 41.88 1.3K
09:59 41.89 41.93 41.88 41.93 3.7K
10:00 41.91 41.91 41.90 41.90 1.1K
10:01 41.90 41.95 41.90 41.95 1.4K
10:02 41.95 41.97 41.95 41.97 0.6K
10:03 41.95 41.95 41.89 41.89 1.3K
10:04 41.89 41.89 41.89 41.89 0.6K
10:05 41.91 41.91 41.91 41.91 0.9K
10:06 41.90 41.90 41.90 41.90 0.7K
10:07 41.89 41.89 41.78 41.79 3.2K
10:08 41.79 41.89 41.79 41.89 2.5K
10:09 41.90 41.90 41.89 41.89 0.4K
10:10 41.90 41.91 41.89 41.89 0.5K
10:11 41.89 41.91 41.87 41.91 1.3K
10:12 41.90 41.90 41.89 41.89 1.1K
10:13 41.88 41.91 41.88 41.89 0.5K
10:14 41.87 41.87 41.85 41.85 0.6K
10:15 41.83 41.83 41.80 41.80 0.2K
10:16 41.80 41.80 41.78 41.78 0.2K
10:17 41.78 41.78 41.77 41.77 0.4K
10:18 41.76 41.78 41.74 41.78 0.6K
10:19 41.76 41.76 41.76 41.76 0.2K
10:20 41.76 41.76 41.76 41.76 0.2K
10:21 41.73 41.73 41.73 41.73 0.3K
10:22 41.67 41.67 41.65 41.65 0.3K
10:23 41.68 41.69 41.68 41.69 1.4K
10:24 41.70 41.75 41.70 41.74 1.3K
10:25 41.72 41.75 41.71 41.75 1.1K
10:26 41.75 41.75 41.75 41.75 0.5K
10:27 41.74 41.75 41.74 41.75 0.7K
10:28 41.72 41.72 41.72 41.72 0.1K
10:29 41.72 41.73 41.72 41.73 0.8K
10:30 41.74 41.74 41.73 41.73 1.3K
10:31 41.72 41.72 41.72 41.72 0.4K
10:32 41.71 41.72 41.71 41.72 0.5K
10:33 41.73 41.73 41.72 41.72 0.4K
10:34 41.72 41.72 41.68 41.70 0.7K
10:35 41.68 41.68 41.68 41.68 0.4K
10:36 41.69 41.69 41.68 41.68 0.5K
10:37 41.67 41.67 41.67 41.67 0.4K
10:38 41.66 41.66 41.66 41.66 0.2K
10:39 41.65 41.65 41.64 41.65 1.2K
10:40 41.68 41.68 41.67 41.67 1.9K
10:41 41.67 41.67 41.67 41.67 0.1K
10:42 41.67 41.69 41.67 41.69 0.6K
10:43 41.70 41.70 41.68 41.68 0.7K
10:44 41.68 41.68 41.66 41.66 0.4K
10:45 41.67 41.67 41.65 41.65 0.7K
10:46 41.65 41.65 41.64 41.64 0.9K
10:47 41.64 41.65 41.64 41.65 1.1K
10:48 41.64 41.68 41.61 41.66 4.0K
10:49 41.66 41.66 41.66 41.66 0.2K
10:50 41.66 41.66 41.66 41.66 0.6K
10:51 41.70 41.70 41.68 41.68 0.6K
10:52 41.68 41.68 41.68 41.68 0.1K
10:53 41.70 41.70 41.70 41.70 0.3K
10:54 41.70 41.70 41.65 41.67 2.4K
10:55 41.67 41.68 41.67 41.68 0.5K
10:56 41.68 41.69 41.67 41.67 0.4K
10:57 41.67 41.67 41.67 41.67 0.1K
10:58 41.68 41.68 41.68 41.68 0.3K
10:59 41.67 41.67 41.67 41.67 0.1K
11:00 41.67 41.69 41.67 41.69 0.6K
11:01 41.69 41.69 41.67 41.67 0.5K
11:02 41.70 41.72 41.69 41.72 1.2K
11:05 41.74 41.74 41.73 41.73 0.3K
11:06 41.72 41.73 41.72 41.73 0.6K
11:07 41.73 41.73 41.73 41.73 0.1K
11:08 41.73 41.73 41.72 41.72 0.3K
11:09 41.72 41.72 41.72 41.72 0.1K
11:10 41.75 41.75 41.75 41.75 1.0K
11:11 41.79 41.79 41.79 41.79 0.9K
11:12 41.80 41.80 41.77 41.77 1.3K
11:13 41.78 41.78 41.78 41.78 0.1K
11:14 41.80 41.80 41.80 41.80 0.9K
11:15 41.79 41.79 41.78 41.78 0.7K
11:17 41.75 41.75 41.72 41.72 0.9K
11:18 41.75 41.75 41.75 41.75 0.4K
11:19 41.73 41.73 41.70 41.71 0.6K
11:20 41.70 41.70 41.69 41.69 0.5K
11:21 41.68 41.68 41.68 41.68 0.1K
11:22 41.69 41.69 41.69 41.69 0.1K
11:23 41.72 41.73 41.72 41.72 0.6K
11:24 41.69 41.70 41.68 41.70 0.6K
11:25 41.71 41.71 41.71 41.71 0.1K
11:26 41.67 41.67 41.66 41.66 0.7K
11:27 41.66 41.66 41.66 41.66 0.1K
11:28 41.67 41.67 41.67 41.67 0.5K
11:29 41.70 41.71 41.70 41.71 1.1K
11:31 41.72 41.73 41.72 41.73 1.9K
11:33 41.71 41.71 41.71 41.71 0.1K
11:34 41.72 41.73 41.72 41.73 0.8K
11:35 41.73 41.80 41.73 41.80 0.9K
11:36 41.82 41.86 41.82 41.86 1.2K
11:37 41.87 41.87 41.87 41.87 0.2K
11:38 41.86 41.86 41.86 41.86 0.3K
11:39 41.85 41.85 41.85 41.85 0.6K
11:41 41.85 41.85 41.84 41.84 0.6K
11:42 41.84 41.84 41.80 41.80 0.6K
11:43 41.81 41.81 41.81 41.81 0.2K
11:44 41.81 41.81 41.81 41.81 0.1K
11:46 41.82 41.82 41.82 41.82 0.2K
11:47 41.82 41.86 41.82 41.84 1.4K
11:49 41.88 41.88 41.88 41.88 1.0K
11:50 41.90 41.90 41.90 41.90 0.7K
11:51 41.90 41.90 41.90 41.90 0.3K
11:53 41.91 41.94 41.91 41.93 1.5K
11:54 41.95 41.95 41.92 41.92 0.6K
11:55 41.90 41.90 41.87 41.87 0.4K
11:56 41.87 41.88 41.87 41.88 0.5K
11:57 41.88 41.92 41.88 41.92 1.3K
11:58 41.92 41.92 41.89 41.89 0.7K
11:59 41.91 41.91 41.91 41.91 0.1K
12:00 41.90 41.90 41.90 41.90 0.3K
12:01 41.91 41.91 41.91 41.91 0.6K
12:03 41.90 41.90 41.89 41.89 1.5K
12:04 41.89 41.89 41.89 41.89 0.2K
12:05 41.88 41.88 41.88 41.88 0.2K
12:06 41.89 41.89 41.87 41.87 2.4K
12:07 41.88 41.88 41.88 41.88 0.2K
12:09 41.90 41.90 41.90 41.90 1.8K
12:10 41.88 41.88 41.87 41.87 0.6K
12:11 41.87 41.89 41.87 41.89 0.4K
12:12 41.90 41.90 41.90 41.90 0.1K
12:13 41.89 41.91 41.89 41.91 4.4K
12:14 41.90 41.91 41.90 41.91 0.6K
12:15 41.90 41.90 41.90 41.90 0.9K
12:16 41.90 41.90 41.88 41.89 1.3K
12:17 41.90 41.90 41.89 41.89 0.6K
12:18 41.89 41.89 41.89 41.89 0.2K
12:19 41.89 41.89 41.88 41.88 0.2K
12:20 41.89 41.89 41.88 41.88 0.2K
12:21 41.88 41.88 41.88 41.88 0.1K
12:22 41.88 41.88 41.88 41.88 0.1K
12:23 41.88 41.89 41.88 41.89 0.4K
12:24 41.90 41.90 41.90 41.90 0.3K
12:25 41.89 41.90 41.89 41.90 0.3K
12:26 41.90 41.90 41.90 41.90 0.1K
12:27 41.87 41.88 41.87 41.88 0.4K
12:28 41.87 41.87 41.87 41.87 0.3K
12:29 41.87 41.87 41.87 41.87 0.5K
12:30 41.87 41.87 41.87 41.87 0.4K
12:31 41.87 41.88 41.87 41.88 3.2K
12:32 41.88 41.88 41.88 41.88 0.1K
12:33 41.89 41.89 41.88 41.88 0.4K
12:34 41.88 41.88 41.88 41.88 0.1K
12:36 41.89 41.89 41.89 41.89 1.3K
12:38 41.89 41.89 41.89 41.89 0.1K
12:40 41.89 41.89 41.89 41.89 0.2K
12:41 41.89 41.89 41.89 41.89 0.1K
12:42 41.90 41.90 41.90 41.90 0.4K
12:43 41.89 41.89 41.89 41.89 0.1K
12:44 41.89 41.90 41.89 41.90 3.6K
12:45 41.87 41.87 41.84 41.84 1.9K
12:46 41.84 41.84 41.84 41.84 0.1K
12:47 41.84 41.84 41.84 41.84 0.2K
12:48 41.84 41.84 41.84 41.84 0.4K
12:49 41.84 41.84 41.84 41.84 0.3K
12:50 41.85 41.85 41.85 41.85 0.1K
12:53 41.87 41.87 41.84 41.85 5.9K
12:54 41.86 41.87 41.86 41.87 1.0K
12:55 41.87 41.87 41.85 41.87 1.7K
12:56 41.87 41.87 41.87 41.87 0.2K
12:57 41.88 41.88 41.88 41.88 0.3K
12:58 41.88 41.88 41.87 41.87 0.4K
12:59 41.86 41.86 41.86 41.86 0.3K
13:00 41.89 41.89 41.89 41.89 0.3K
13:01 41.87 41.88 41.87 41.88 1.8K
13:02 41.92 41.97 41.92 41.97 2.7K
13:03 41.95 41.95 41.95 41.95 0.2K
13:04 41.95 41.95 41.95 41.95 0.1K
13:05 41.94 41.94 41.94 41.94 0.3K
13:06 41.95 41.95 41.93 41.93 0.5K
13:08 41.93 41.94 41.92 41.94 1.5K
13:09 41.94 41.94 41.94 41.94 0.1K
13:10 41.94 41.94 41.94 41.94 0.4K
13:12 41.92 41.92 41.92 41.92 0.2K
13:13 41.92 41.93 41.92 41.93 0.3K
13:14 41.92 41.92 41.92 41.92 0.2K
13:15 41.94 41.94 41.94 41.94 0.1K
13:16 41.94 41.94 41.93 41.93 0.8K
13:17 41.93 41.93 41.92 41.92 1.0K
13:18 41.90 41.90 41.89 41.89 0.3K
13:19 41.90 41.90 41.90 41.90 0.1K
13:20 41.89 41.90 41.89 41.90 0.5K
13:21 41.90 41.90 41.90 41.90 0.1K
13:22 41.90 41.90 41.89 41.89 0.2K
13:23 41.89 41.89 41.89 41.89 0.1K
13:24 41.87 41.87 41.87 41.87 0.1K
13:25 41.86 41.87 41.86 41.87 0.7K
13:26 41.88 41.88 41.88 41.88 0.1K
13:27 41.88 41.89 41.88 41.88 0.7K
13:28 41.87 41.87 41.87 41.87 0.4K
13:29 41.86 41.86 41.85 41.85 0.2K
13:30 41.85 41.87 41.85 41.87 0.8K
13:31 41.86 41.87 41.86 41.87 0.4K
13:32 41.87 41.87 41.87 41.87 0.2K
13:33 41.87 41.87 41.86 41.86 0.2K
13:34 41.85 41.85 41.85 41.85 0.1K
13:35 41.86 41.86 41.86 41.86 0.2K
13:36 41.85 41.85 41.85 41.85 0.2K
13:37 41.86 41.86 41.86 41.86 0.1K
13:38 41.86 41.86 41.86 41.86 0.1K
13:39 41.86 41.86 41.86 41.86 0.1K
13:40 41.87 41.87 41.87 41.87 0.2K
13:41 41.87 41.87 41.87 41.87 0.1K
13:42 41.86 41.86 41.86 41.86 0.7K
13:43 41.86 41.87 41.86 41.87 0.4K
13:44 41.87 41.88 41.87 41.88 0.7K
13:45 41.86 41.86 41.86 41.86 1.4K
13:46 41.86 41.87 41.86 41.87 0.4K
13:47 41.87 41.87 41.87 41.87 0.2K
13:48 41.88 41.88 41.88 41.88 0.3K
13:49 41.86 41.86 41.86 41.86 0.3K
13:50 41.86 41.86 41.86 41.86 0.1K
13:51 41.86 41.86 41.86 41.86 0.1K
13:52 41.86 41.86 41.85 41.85 1.1K
13:53 41.86 41.86 41.86 41.86 0.1K
13:54 41.86 41.87 41.86 41.87 0.8K
13:55 41.88 41.88 41.88 41.88 0.3K
13:57 41.88 41.89 41.88 41.88 1.5K
13:58 41.87 41.87 41.87 41.87 0.1K
13:59 41.85 41.85 41.85 41.85 0.1K
14:00 41.85 41.85 41.83 41.83 0.4K
14:02 41.83 41.83 41.82 41.82 0.5K
14:03 41.82 41.82 41.81 41.81 0.4K
14:04 41.80 41.81 41.80 41.81 0.7K
14:05 41.82 41.82 41.78 41.78 0.8K
14:06 41.76 41.77 41.76 41.77 1.1K
14:07 41.78 41.79 41.78 41.79 0.6K
14:08 41.80 41.80 41.80 41.80 0.4K
14:09 41.78 41.78 41.78 41.78 0.6K
14:10 41.78 41.78 41.78 41.78 0.6K
14:11 41.78 41.79 41.78 41.79 0.5K
14:13 41.79 41.79 41.78 41.78 0.5K
14:14 41.79 41.79 41.78 41.79 0.5K
14:15 41.79 41.79 41.79 41.79 0.8K
14:16 41.79 41.79 41.79 41.79 0.2K
14:18 41.80 41.80 41.78 41.78 0.8K
14:19 41.78 41.78 41.78 41.78 0.4K
14:20 41.77 41.78 41.77 41.78 0.7K
14:21 41.79 41.79 41.79 41.79 0.6K
14:22 41.79 41.79 41.79 41.79 0.1K
14:23 41.79 41.79 41.79 41.79 0.1K
14:24 41.79 41.79 41.79 41.79 0.1K
14:25 41.78 41.79 41.78 41.79 1.0K
14:26 41.77 41.78 41.77 41.78 0.7K
14:29 41.78 41.78 41.78 41.78 0.5K
14:30 41.79 41.79 41.79 41.79 0.1K
14:31 41.79 41.79 41.79 41.79 0.1K
14:32 41.79 41.79 41.79 41.79 0.1K
14:33 41.79 41.79 41.79 41.79 0.1K
14:34 41.78 41.78 41.76 41.77 1.1K
14:36 41.77 41.77 41.76 41.77 0.6K
14:37 41.76 41.76 41.76 41.76 0.6K
14:38 41.76 41.76 41.76 41.76 0.5K
14:39 41.76 41.76 41.76 41.76 0.2K
14:40 41.76 41.76 41.76 41.76 0.3K
14:41 41.76 41.76 41.73 41.73 1.7K
14:42 41.74 41.74 41.74 41.74 0.4K
14:43 41.73 41.73 41.72 41.72 0.5K
14:45 41.72 41.72 41.71 41.71 0.7K
14:46 41.70 41.70 41.68 41.68 4.6K
14:48 41.69 41.69 41.68 41.68 1.2K
14:50 41.68 41.68 41.68 41.68 0.3K
14:53 41.67 41.67 41.67 41.67 0.4K
14:54 41.68 41.68 41.68 41.68 1.3K
14:55 41.66 41.66 41.66 41.66 0.3K
14:56 41.69 41.69 41.69 41.69 1.3K
14:57 41.68 41.68 41.68 41.68 0.1K
14:58 41.67 41.67 41.67 41.67 0.1K
15:00 41.66 41.66 41.65 41.65 0.7K
15:03 41.65 41.66 41.65 41.66 1.2K
15:04 41.65 41.65 41.64 41.64 0.6K
15:07 41.60 41.63 41.60 41.63 1.0K
15:08 41.63 41.63 41.63 41.63 0.2K
15:09 41.64 41.64 41.64 41.64 0.2K
15:11 41.63 41.63 41.63 41.63 0.9K
15:12 41.63 41.63 41.63 41.63 0.2K
15:13 41.62 41.62 41.62 41.62 0.9K
15:14 41.64 41.64 41.63 41.63 2.0K
15:15 41.63 41.63 41.62 41.62 0.7K
15:16 41.62 41.62 41.62 41.62 0.3K
15:17 41.63 41.64 41.63 41.64 0.6K
15:18 41.63 41.63 41.63 41.63 0.4K
15:19 41.63 41.63 41.63 41.63 0.9K
15:20 41.64 41.64 41.64 41.64 0.6K
15:21 41.64 41.64 41.64 41.64 0.1K
15:22 41.64 41.64 41.64 41.64 0.2K
15:23 41.62 41.62 41.59 41.61 11.6K
15:24 41.63 41.63 41.63 41.63 0.8K
15:27 41.61 41.61 41.61 41.61 0.8K
15:28 41.60 41.62 41.60 41.62 1.8K
15:29 41.61 41.61 41.60 41.60 0.5K
15:30 41.61 41.61 41.59 41.59 1.1K
15:31 41.57 41.58 41.56 41.56 2.8K
15:32 41.56 41.56 41.56 41.56 0.1K
15:33 41.56 41.56 41.56 41.56 0.2K
15:34 41.56 41.58 41.56 41.57 2.6K
15:35 41.57 41.57 41.56 41.56 0.8K
15:36 41.54 41.56 41.54 41.56 1.4K
15:37 41.56 41.56 41.56 41.56 0.1K
15:38 41.54 41.54 41.53 41.53 0.8K
15:39 41.53 41.53 41.53 41.53 0.7K
15:40 41.53 41.53 41.53 41.53 0.1K
15:41 41.53 41.53 41.50 41.50 2.5K
15:42 41.50 41.50 41.48 41.48 1.2K
15:43 41.48 41.48 41.48 41.48 0.6K
15:44 41.47 41.47 41.47 41.47 0.5K
15:45 41.49 41.49 41.48 41.48 1.4K
15:46 41.48 41.49 41.48 41.49 2.1K
15:47 41.49 41.49 41.48 41.48 0.5K
15:48 41.49 41.49 41.48 41.48 0.8K
15:49 41.49 41.50 41.48 41.48 3.4K
15:50 41.43 41.43 41.41 41.42 8.4K
15:51 41.42 41.43 41.41 41.41 2.8K
15:52 41.42 41.43 41.42 41.42 2.4K
15:53 41.42 41.42 41.41 41.41 2.2K
15:54 41.41 41.43 41.41 41.42 7.8K
15:55 41.42 41.43 41.41 41.41 3.4K
15:56 41.42 41.42 41.40 41.40 7.2K
15:57 41.40 41.40 41.39 41.40 5.1K
15:58 41.39 41.39 41.36 41.36 23.0K
15:59 41.37 41.37 41.35 41.36 32.0K
16:00 41.36 41.36 41.36 41.36 162.9K
16:01 41.36 41.36 41.36 41.36 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