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 41.54 41.54 41.54 41.54 2.5K
09:31 41.60 41.68 41.59 41.68 2.0K
09:32 41.67 41.72 41.67 41.70 0.6K
09:33 41.75 41.75 41.75 41.75 0.5K
09:34 41.71 41.71 41.71 41.71 0.1K
09:35 41.65 41.65 41.64 41.64 1.1K
09:36 41.61 41.61 41.61 41.61 0.2K
09:37 41.61 41.63 41.61 41.63 0.4K
09:38 41.60 41.62 41.59 41.59 2.2K
09:39 41.57 41.57 41.57 41.57 0.1K
09:40 41.57 41.62 41.57 41.60 1.7K
09:41 41.56 41.56 41.56 41.56 0.1K
09:42 41.59 41.59 41.59 41.59 0.6K
09:43 41.57 41.57 41.57 41.57 0.3K
09:44 41.57 41.59 41.55 41.55 0.6K
09:45 41.53 41.55 41.53 41.55 1.4K
09:46 41.56 41.56 41.54 41.54 0.3K
09:47 41.55 41.55 41.51 41.51 0.5K
09:48 41.48 41.50 41.46 41.50 1.0K
09:49 41.49 41.50 41.46 41.46 1.0K
09:50 41.46 41.46 41.46 41.46 0.1K
09:51 41.50 41.53 41.50 41.53 0.8K
09:52 41.54 41.54 41.54 41.54 0.1K
09:53 41.53 41.53 41.53 41.53 0.3K
09:54 41.52 41.52 41.49 41.49 0.9K
09:55 41.49 41.49 41.47 41.47 0.6K
09:56 41.49 41.49 41.49 41.49 0.2K
09:57 41.49 41.51 41.49 41.49 1.0K
09:58 41.49 41.49 41.49 41.49 0.2K
09:59 41.47 41.47 41.45 41.45 0.8K
10:00 41.45 41.45 41.45 41.45 0.1K
10:01 41.46 41.47 41.46 41.47 0.5K
10:02 41.43 41.46 41.43 41.46 1.7K
10:03 41.46 41.46 41.46 41.46 0.1K
10:04 41.44 41.44 41.44 41.44 0.8K
10:05 41.46 41.50 41.46 41.50 1.2K
10:06 41.50 41.50 41.48 41.48 0.4K
10:07 41.51 41.51 41.49 41.49 0.3K
10:08 41.51 41.53 41.51 41.53 0.3K
10:09 41.51 41.51 41.51 41.51 0.4K
10:10 41.51 41.51 41.51 41.51 0.1K
10:11 41.52 41.57 41.52 41.57 0.9K
10:12 41.55 41.55 41.53 41.53 0.3K
10:13 41.53 41.54 41.53 41.54 0.3K
10:14 41.56 41.56 41.56 41.56 0.2K
10:15 41.54 41.55 41.54 41.54 0.4K
10:16 41.54 41.56 41.54 41.55 1.0K
10:17 41.61 41.63 41.61 41.63 4.6K
10:18 41.61 41.63 41.61 41.63 0.5K
10:19 41.63 41.64 41.62 41.64 0.9K
10:20 41.65 41.65 41.63 41.63 0.5K
10:21 41.62 41.62 41.60 41.60 0.4K
10:22 41.61 41.63 41.61 41.63 0.4K
10:23 41.64 41.67 41.64 41.65 0.8K
10:24 41.66 41.70 41.66 41.70 0.6K
10:25 41.68 41.69 41.68 41.69 0.4K
10:26 41.68 41.68 41.68 41.68 0.2K
10:27 41.67 41.70 41.66 41.70 1.3K
10:28 41.68 41.69 41.68 41.69 0.8K
10:29 41.69 41.71 41.69 41.71 0.8K
10:30 41.71 41.72 41.71 41.72 0.4K
10:31 41.69 41.71 41.69 41.71 1.1K
10:32 41.70 41.71 41.69 41.69 0.8K
10:33 41.69 41.69 41.68 41.68 0.3K
10:34 41.63 41.63 41.63 41.63 0.8K
10:35 41.62 41.65 41.62 41.65 1.4K
10:36 41.64 41.64 41.64 41.64 0.1K
10:37 41.63 41.63 41.61 41.62 0.4K
10:38 41.62 41.62 41.61 41.61 0.3K
10:39 41.60 41.61 41.60 41.61 0.6K
10:40 41.60 41.61 41.60 41.60 0.3K
10:41 41.61 41.61 41.61 41.61 0.2K
10:42 41.59 41.59 41.58 41.58 0.2K
10:43 41.57 41.57 41.56 41.57 0.7K
10:44 41.60 41.60 41.57 41.57 0.4K
10:45 41.57 41.57 41.56 41.56 0.4K
10:46 41.57 41.57 41.57 41.57 0.4K
10:47 41.58 41.59 41.58 41.59 0.6K
10:48 41.60 41.60 41.60 41.60 0.3K
10:49 41.61 41.61 41.61 41.61 0.2K
10:50 41.61 41.62 41.61 41.61 0.5K
10:51 41.61 41.61 41.57 41.57 0.9K
10:52 41.58 41.58 41.56 41.57 0.3K
10:53 41.55 41.55 41.55 41.55 0.4K
10:54 41.56 41.56 41.56 41.56 0.2K
10:55 41.55 41.56 41.55 41.56 0.8K
10:56 41.55 41.55 41.53 41.55 8.6K
10:57 41.56 41.57 41.56 41.56 1.4K
10:58 41.55 41.55 41.54 41.54 0.5K
10:59 41.54 41.54 41.54 41.54 0.4K
11:00 41.54 41.54 41.54 41.54 0.2K
11:01 41.55 41.55 41.55 41.55 0.6K
11:02 41.52 41.52 41.44 41.44 3.9K
11:03 41.42 41.42 41.38 41.38 4.1K
11:04 41.38 41.38 41.36 41.36 0.7K
11:05 41.31 41.31 41.31 41.31 0.8K
11:06 41.31 41.32 41.31 41.32 1.8K
11:07 41.29 41.29 41.29 41.29 1.0K
11:08 41.31 41.31 41.30 41.31 1.0K
11:09 41.32 41.32 41.31 41.31 1.2K
11:10 41.30 41.33 41.29 41.33 1.3K
11:11 41.34 41.37 41.34 41.36 3.3K
11:12 41.36 41.40 41.36 41.40 3.1K
11:13 41.39 41.42 41.39 41.40 2.6K
11:15 41.40 41.44 41.40 41.44 3.0K
11:16 41.44 41.44 41.43 41.43 0.6K
11:17 41.44 41.45 41.44 41.44 1.7K
11:18 41.45 41.45 41.42 41.43 2.6K
11:19 41.43 41.43 41.43 41.43 18.7K
11:20 41.44 41.44 41.40 41.40 20.4K
11:21 41.41 41.41 41.26 41.26 5.0K
11:22 41.26 41.26 41.23 41.24 1.2K
11:23 41.20 41.22 41.20 41.22 1.0K
11:24 41.23 41.28 41.22 41.28 2.9K
11:25 41.28 41.28 41.27 41.27 0.2K
11:26 41.28 41.29 41.28 41.29 0.6K
11:27 41.27 41.27 41.24 41.24 1.2K
11:28 41.24 41.24 41.22 41.22 0.2K
11:29 41.21 41.22 41.21 41.22 1.1K
11:30 41.22 41.23 41.22 41.23 0.8K
11:31 41.21 41.21 41.19 41.19 1.4K
11:32 41.19 41.21 41.19 41.21 1.3K
11:33 41.23 41.23 41.23 41.23 0.3K
11:34 41.22 41.23 41.22 41.23 1.2K
11:35 41.20 41.21 41.20 41.21 1.5K
11:36 41.23 41.24 41.23 41.24 0.8K
11:37 41.22 41.24 41.22 41.24 1.3K
11:38 41.25 41.25 41.25 41.25 0.2K
11:39 41.23 41.23 41.22 41.22 1.2K
11:40 41.23 41.23 41.23 41.23 0.5K
11:41 41.21 41.22 41.20 41.20 2.1K
11:42 41.20 41.20 41.20 41.20 0.3K
11:43 41.22 41.23 41.21 41.23 5.0K
11:44 41.24 41.25 41.24 41.25 0.3K
11:45 41.27 41.31 41.27 41.31 0.9K
11:46 41.31 41.34 41.31 41.34 0.9K
11:47 41.33 41.33 41.33 41.33 0.4K
11:48 41.35 41.35 41.35 41.35 0.1K
11:49 41.35 41.37 41.35 41.37 0.8K
11:50 41.37 41.38 41.36 41.36 0.7K
11:51 41.36 41.36 41.36 41.36 0.2K
11:52 41.36 41.38 41.36 41.38 0.5K
11:53 41.38 41.38 41.38 41.38 0.2K
11:54 41.39 41.39 41.37 41.37 1.6K
11:55 41.34 41.34 41.34 41.34 0.1K
11:56 41.34 41.37 41.34 41.37 1.2K
11:57 41.36 41.36 41.34 41.34 0.2K
11:59 41.34 41.34 41.33 41.33 0.3K
12:00 41.33 41.33 41.32 41.32 0.2K
12:01 41.31 41.31 41.30 41.30 0.3K
12:02 41.29 41.29 41.29 41.29 0.1K
12:03 41.26 41.26 41.25 41.25 0.5K
12:04 41.25 41.25 41.24 41.25 0.9K
12:05 41.25 41.25 41.25 41.25 2.5K
12:06 41.25 41.25 41.24 41.24 0.3K
12:07 41.24 41.24 41.21 41.21 0.6K
12:08 41.19 41.19 41.19 41.19 0.2K
12:09 41.19 41.19 41.19 41.19 0.3K
12:10 41.15 41.15 41.12 41.12 1.2K
12:11 41.12 41.12 41.12 41.12 1.1K
12:12 41.12 41.12 41.10 41.10 0.5K
12:13 41.11 41.11 41.11 41.11 0.3K
12:14 41.10 41.10 41.10 41.10 0.1K
12:15 41.09 41.09 41.08 41.08 1.5K
12:16 41.11 41.11 41.11 41.11 0.5K
12:17 41.09 41.09 41.07 41.07 1.5K
12:18 41.07 41.07 41.00 41.02 5.5K
12:19 41.01 41.04 41.01 41.04 0.8K
12:20 41.04 41.04 41.01 41.02 0.9K
12:21 41.01 41.02 41.01 41.02 0.4K
12:23 41.01 41.04 41.01 41.04 1.3K
12:24 41.02 41.02 41.00 41.00 2.8K
12:25 41.01 41.01 41.00 41.00 0.4K
12:26 41.01 41.01 41.01 41.01 0.2K
12:27 41.02 41.02 41.01 41.02 0.9K
12:28 41.02 41.02 41.01 41.01 0.3K
12:29 41.02 41.02 41.01 41.02 0.8K
12:30 41.03 41.03 41.03 41.03 0.2K
12:31 41.03 41.03 41.02 41.02 0.5K
12:32 41.02 41.02 41.01 41.02 1.3K
12:33 41.01 41.01 41.01 41.01 0.2K
12:34 41.01 41.01 40.99 40.99 0.7K
12:35 40.97 40.99 40.97 40.99 1.4K
12:36 41.02 41.02 41.00 41.00 1.8K
12:37 41.04 41.04 41.02 41.02 0.9K
12:38 41.03 41.03 41.03 41.03 0.3K
12:39 41.01 41.01 41.00 41.01 0.7K
12:40 41.01 41.02 41.01 41.02 0.9K
12:41 41.04 41.06 41.04 41.05 2.1K
12:42 41.05 41.05 41.05 41.05 0.1K
12:43 41.05 41.06 41.05 41.06 0.8K
12:44 41.07 41.07 41.05 41.06 0.7K
12:45 41.06 41.07 41.05 41.07 0.7K
12:46 41.08 41.09 41.08 41.09 0.8K
12:47 41.11 41.11 41.08 41.09 1.6K
12:48 41.09 41.10 41.09 41.10 0.7K
12:49 41.08 41.08 41.07 41.07 0.4K
12:50 41.07 41.08 41.07 41.08 0.6K
12:51 41.08 41.09 41.07 41.07 0.9K
12:52 41.07 41.07 41.07 41.07 0.2K
12:53 41.08 41.08 41.08 41.08 0.3K
12:54 41.08 41.08 41.07 41.08 0.3K
12:55 41.09 41.10 41.09 41.09 1.6K
12:56 41.06 41.06 41.06 41.06 0.2K
12:57 41.07 41.07 41.06 41.06 0.8K
12:58 41.06 41.06 41.05 41.05 0.5K
12:59 41.03 41.04 41.03 41.04 1.0K
13:00 41.04 41.05 41.03 41.05 2.2K
13:01 41.05 41.12 41.05 41.12 1.7K
13:02 41.15 41.15 41.15 41.15 0.9K
13:03 41.16 41.16 41.13 41.13 1.1K
13:04 41.15 41.17 41.15 41.17 0.3K
13:05 41.18 41.20 41.14 41.15 3.5K
13:06 41.16 41.17 41.16 41.17 0.3K
13:07 41.16 41.17 41.16 41.17 0.4K
13:08 41.16 41.16 41.15 41.15 0.4K
13:09 41.17 41.17 41.17 41.17 0.7K
13:10 41.17 41.17 41.17 41.17 0.3K
13:11 41.18 41.18 41.17 41.17 0.5K
13:12 41.17 41.17 41.17 41.17 0.4K
13:14 41.15 41.16 41.15 41.16 0.7K
13:15 41.16 41.18 41.16 41.18 0.6K
13:17 41.20 41.21 41.20 41.20 0.6K
13:18 41.20 41.20 41.20 41.20 0.7K
13:20 41.19 41.19 41.19 41.19 0.8K
13:23 41.19 41.19 41.17 41.19 1.5K
13:24 41.19 41.20 41.19 41.20 0.6K
13:25 41.20 41.20 41.20 41.20 0.7K
13:26 41.21 41.21 41.21 41.21 0.3K
13:27 41.20 41.20 41.20 41.20 0.1K
13:28 41.21 41.21 41.19 41.19 1.3K
13:29 41.22 41.22 41.22 41.22 0.9K
13:30 41.23 41.25 41.23 41.25 0.8K
13:31 41.24 41.24 41.24 41.24 0.2K
13:32 41.23 41.23 41.20 41.20 0.6K
13:33 41.20 41.20 41.20 41.20 0.3K
13:34 41.16 41.16 41.14 41.14 0.3K
13:35 41.15 41.16 41.14 41.16 1.5K
13:36 41.16 41.16 41.16 41.16 0.4K
13:37 41.15 41.15 41.12 41.12 1.0K
13:38 41.07 41.11 41.07 41.11 0.8K
13:39 41.11 41.11 41.09 41.09 0.4K
13:40 41.09 41.09 41.07 41.07 0.5K
13:41 41.08 41.08 41.07 41.07 0.5K
13:42 41.06 41.06 41.06 41.06 0.5K
13:43 41.06 41.06 41.05 41.05 0.2K
13:44 41.06 41.06 41.06 41.06 0.1K
13:45 41.06 41.06 41.06 41.06 0.2K
13:46 41.06 41.06 41.05 41.05 0.8K
13:47 41.05 41.06 41.05 41.06 0.5K
13:48 41.06 41.06 41.06 41.06 0.2K
13:49 41.06 41.06 41.06 41.06 0.2K
13:50 41.07 41.07 41.04 41.04 2.1K
13:51 41.06 41.06 41.06 41.06 0.6K
13:52 41.05 41.05 41.05 41.05 0.2K
13:54 41.05 41.05 41.04 41.05 0.6K
13:55 41.06 41.07 41.06 41.07 0.3K
13:56 41.07 41.07 41.07 41.07 0.1K
13:57 41.06 41.07 41.06 41.07 0.6K
13:59 41.09 41.09 41.09 41.09 0.1K
14:00 41.08 41.08 41.07 41.08 1.6K
14:01 41.08 41.08 41.08 41.08 0.1K
14:02 41.08 41.08 41.08 41.08 0.4K
14:03 41.08 41.08 41.08 41.08 0.1K
14:04 41.08 41.08 41.08 41.08 0.9K
14:05 41.07 41.07 41.06 41.06 0.6K
14:06 41.07 41.07 41.07 41.07 0.1K
14:08 41.05 41.05 41.05 41.05 0.7K
14:09 41.03 41.03 41.03 41.03 0.8K
14:10 41.03 41.06 41.03 41.06 1.9K
14:11 41.05 41.05 41.05 41.05 0.1K
14:12 41.04 41.04 41.04 41.04 0.7K
14:13 41.05 41.05 41.05 41.05 0.1K
14:14 41.04 41.04 41.04 41.04 0.8K
14:15 41.04 41.06 41.04 41.06 1.4K
14:16 41.06 41.06 41.04 41.05 0.7K
14:17 41.05 41.05 41.02 41.02 4.1K
14:18 41.03 41.04 41.03 41.04 2.0K
14:19 41.03 41.03 41.03 41.03 0.2K
14:20 41.02 41.02 40.99 40.99 2.2K
14:21 40.99 40.99 40.99 40.99 3.2K
14:22 40.98 40.98 40.95 40.95 4.2K
14:23 40.94 40.95 40.94 40.95 1.5K
14:24 40.93 40.95 40.93 40.95 2.4K
14:25 40.96 40.96 40.95 40.95 0.7K
14:26 40.95 40.95 40.95 40.95 0.6K
14:27 40.96 40.96 40.96 40.96 1.4K
14:28 40.97 40.97 40.97 40.97 0.5K
14:29 40.98 40.99 40.98 40.99 0.5K
14:30 40.98 40.98 40.94 40.96 2.4K
14:31 40.97 40.97 40.96 40.97 1.6K
14:32 40.97 40.97 40.97 40.97 0.3K
14:33 40.98 40.99 40.98 40.98 1.4K
14:34 40.98 40.98 40.98 40.98 1.5K
14:36 40.97 40.97 40.97 40.97 0.1K
14:37 40.98 40.99 40.98 40.99 0.5K
14:38 41.00 41.02 41.00 41.02 7.9K
14:39 41.02 41.08 41.02 41.08 4.5K
14:40 41.09 41.11 41.09 41.09 0.6K
14:41 41.09 41.09 41.06 41.06 1.9K
14:42 41.07 41.09 41.07 41.09 5.6K
14:44 41.10 41.11 41.10 41.11 0.6K
14:45 41.11 41.16 41.11 41.15 2.4K
14:46 41.15 41.15 41.15 41.15 0.2K
14:47 41.15 41.15 41.15 41.15 0.1K
14:48 41.14 41.14 41.14 41.14 0.2K
14:50 41.14 41.16 41.13 41.16 3.5K
14:51 41.15 41.18 41.15 41.18 6.3K
14:52 41.19 41.19 41.19 41.19 0.3K
14:53 41.18 41.18 41.18 41.18 1.2K
14:54 41.18 41.18 41.18 41.18 0.3K
14:55 41.18 41.18 41.18 41.18 0.9K
14:56 41.18 41.18 41.17 41.17 0.6K
14:57 41.17 41.17 41.17 41.17 0.1K
14:58 41.17 41.17 41.17 41.17 1.1K
14:59 41.18 41.18 41.18 41.18 1.1K
15:00 41.19 41.19 41.19 41.19 0.7K
15:01 41.19 41.22 41.19 41.22 1.0K
15:02 41.24 41.24 41.23 41.24 0.6K
15:04 41.24 41.24 41.24 41.24 0.1K
15:05 41.24 41.24 41.24 41.24 0.3K
15:06 41.22 41.22 41.22 41.22 1.1K
15:07 41.23 41.24 41.23 41.24 3.5K
15:08 41.24 41.25 41.24 41.25 1.3K
15:09 41.24 41.25 41.24 41.25 1.2K
15:10 41.26 41.26 41.24 41.26 2.3K
15:11 41.22 41.22 41.22 41.22 5.1K
15:12 41.23 41.24 41.23 41.24 0.8K
15:13 41.25 41.25 41.25 41.25 0.4K
15:14 41.27 41.27 41.27 41.27 0.9K
15:15 41.28 41.31 41.28 41.31 1.7K
15:16 41.30 41.30 41.30 41.30 0.6K
15:17 41.29 41.29 41.28 41.28 0.3K
15:18 41.29 41.32 41.29 41.32 1.2K
15:19 41.32 41.33 41.32 41.33 0.3K
15:20 41.33 41.33 41.33 41.33 0.3K
15:21 41.33 41.36 41.33 41.36 1.1K
15:22 41.37 41.39 41.37 41.37 1.9K
15:23 41.36 41.36 41.36 41.36 0.5K
15:24 41.37 41.37 41.37 41.37 0.1K
15:25 41.36 41.36 41.35 41.35 2.6K
15:26 41.34 41.36 41.34 41.36 2.7K
15:27 41.37 41.40 41.37 41.40 1.0K
15:28 41.40 41.40 41.40 41.40 0.1K
15:29 41.39 41.39 41.37 41.37 1.5K
15:30 41.36 41.36 41.35 41.35 0.4K
15:31 41.36 41.37 41.36 41.37 1.7K
15:32 41.36 41.37 41.36 41.37 0.2K
15:33 41.36 41.37 41.36 41.37 2.1K
15:34 41.38 41.38 41.36 41.36 4.0K
15:35 41.37 41.40 41.37 41.39 3.5K
15:36 41.38 41.39 41.38 41.39 0.4K
15:37 41.36 41.36 41.36 41.36 2.2K
15:38 41.36 41.39 41.36 41.39 1.7K
15:39 41.37 41.38 41.36 41.38 5.2K
15:40 41.38 41.40 41.38 41.39 2.4K
15:41 41.39 41.42 41.39 41.40 2.8K
15:42 41.41 41.43 41.41 41.42 3.1K
15:43 41.43 41.44 41.43 41.43 2.7K
15:44 41.42 41.45 41.42 41.45 1.7K
15:45 41.44 41.49 41.44 41.49 3.7K
15:46 41.50 41.51 41.50 41.51 4.4K
15:47 41.50 41.50 41.47 41.47 2.5K
15:48 41.48 41.50 41.48 41.49 1.0K
15:49 41.49 41.49 41.49 41.49 3.3K
15:50 41.55 41.60 41.55 41.60 27.9K
15:51 41.61 41.61 41.60 41.61 3.1K
15:52 41.61 41.61 41.60 41.61 7.2K
15:53 41.65 41.65 41.64 41.64 14.4K
15:54 41.65 41.66 41.64 41.65 28.6K
15:55 41.65 41.66 41.65 41.65 53.5K
15:56 41.66 41.70 41.66 41.68 49.9K
15:57 41.66 41.69 41.66 41.68 38.3K
15:58 41.68 41.71 41.68 41.71 78.2K
15:59 41.71 41.71 41.68 41.68 40.1K
16:00 41.67 41.67 41.67 41.67 280.4K
16:01 41.67 41.67 41.67 41.67 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