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 41.66 41.66 41.66 41.66 2.3K
09:32 41.55 41.55 41.55 41.55 1.1K
09:33 41.55 41.69 41.55 41.69 0.8K
09:34 41.77 41.77 41.66 41.66 2.7K
09:35 41.71 41.71 41.71 41.71 0.1K
09:36 41.68 41.68 41.63 41.67 0.7K
09:37 41.69 41.69 41.69 41.69 0.1K
09:38 41.68 41.68 41.68 41.68 0.2K
09:39 41.65 41.65 41.62 41.62 0.3K
09:40 41.62 41.66 41.56 41.65 2.6K
09:41 41.64 41.64 41.62 41.62 0.7K
09:42 41.58 41.58 41.58 41.58 0.2K
09:43 41.58 41.61 41.51 41.61 1.7K
09:44 41.52 41.52 41.46 41.46 1.0K
09:45 41.48 41.48 41.43 41.45 1.2K
09:46 41.50 41.51 41.50 41.51 0.5K
09:47 41.57 41.58 41.55 41.58 1.3K
09:48 41.57 41.62 41.57 41.62 0.7K
09:49 41.55 41.55 41.55 41.55 0.8K
09:50 41.57 41.58 41.57 41.58 0.3K
09:51 41.56 41.67 41.56 41.64 2.1K
09:52 41.65 41.65 41.65 41.65 1.5K
09:53 41.62 41.62 41.61 41.62 1.1K
09:54 41.62 41.63 41.62 41.63 0.4K
09:55 41.61 41.64 41.60 41.64 3.3K
09:56 41.65 41.67 41.65 41.65 4.8K
09:57 41.65 41.68 41.65 41.65 2.9K
09:58 41.65 41.67 41.64 41.67 1.3K
09:59 41.66 41.66 41.66 41.66 0.1K
10:00 41.65 41.65 41.65 41.65 1.9K
10:01 41.70 41.72 41.70 41.72 1.3K
10:02 41.72 41.74 41.72 41.74 0.4K
10:03 41.73 41.74 41.72 41.74 1.2K
10:04 41.76 41.76 41.74 41.74 0.3K
10:05 41.74 41.74 41.74 41.74 0.1K
10:06 41.69 41.69 41.66 41.66 2.8K
10:07 41.66 41.67 41.63 41.67 2.6K
10:08 41.67 41.67 41.67 41.67 0.2K
10:09 41.67 41.67 41.65 41.65 1.0K
10:10 41.64 41.65 41.64 41.65 1.9K
10:11 41.65 41.66 41.65 41.66 0.2K
10:12 41.66 41.66 41.66 41.66 0.8K
10:13 41.66 41.67 41.66 41.67 0.4K
10:14 41.66 41.66 41.65 41.65 0.9K
10:15 41.65 41.65 41.57 41.57 5.1K
10:16 41.61 41.61 41.61 41.61 0.6K
10:17 41.61 41.61 41.61 41.61 0.2K
10:18 41.62 41.65 41.62 41.65 1.3K
10:19 41.66 41.66 41.66 41.66 0.2K
10:20 41.67 41.68 41.67 41.68 0.8K
10:21 41.67 41.67 41.67 41.67 0.2K
10:22 41.67 41.67 41.67 41.67 0.4K
10:23 41.67 41.68 41.67 41.68 0.3K
10:25 41.68 41.68 41.65 41.65 1.4K
10:26 41.65 41.66 41.65 41.66 0.7K
10:27 41.67 41.67 41.67 41.67 0.3K
10:28 41.67 41.67 41.67 41.67 0.1K
10:29 41.66 41.68 41.66 41.68 1.1K
10:30 41.69 41.69 41.69 41.69 0.3K
10:31 41.69 41.72 41.69 41.72 1.0K
10:32 41.72 41.72 41.71 41.71 0.4K
10:33 41.70 41.70 41.70 41.70 0.3K
10:34 41.70 41.72 41.70 41.70 1.0K
10:35 41.69 41.69 41.68 41.69 0.9K
10:37 41.70 41.70 41.70 41.70 0.2K
10:38 41.71 41.71 41.69 41.69 0.7K
10:39 41.69 41.69 41.69 41.69 0.2K
10:40 41.70 41.70 41.70 41.70 0.5K
10:41 41.71 41.77 41.71 41.77 1.8K
10:42 41.77 41.77 41.77 41.77 0.2K
10:43 41.77 41.77 41.74 41.74 0.7K
10:44 41.74 41.74 41.73 41.73 0.2K
10:45 41.75 41.75 41.75 41.75 0.7K
10:46 41.74 41.74 41.73 41.73 0.7K
10:47 41.71 41.71 41.67 41.67 1.0K
10:48 41.67 41.67 41.67 41.67 0.8K
10:49 41.67 41.67 41.66 41.66 0.9K
10:50 41.66 41.69 41.66 41.69 1.6K
10:51 41.69 41.69 41.69 41.69 0.1K
10:52 41.69 41.69 41.69 41.69 0.6K
10:53 41.69 41.69 41.69 41.69 0.3K
10:54 41.69 41.69 41.68 41.68 0.5K
10:55 41.70 41.70 41.68 41.68 2.0K
10:56 41.68 41.68 41.68 41.68 0.6K
10:57 41.68 41.68 41.67 41.68 1.2K
10:58 41.68 41.69 41.68 41.69 0.5K
10:59 41.71 41.71 41.71 41.71 0.5K
11:00 41.72 41.72 41.70 41.70 0.6K
11:01 41.71 41.75 41.71 41.75 1.8K
11:03 41.75 41.75 41.73 41.74 0.9K
11:04 41.74 41.74 41.72 41.73 0.9K
11:05 41.72 41.72 41.71 41.71 0.3K
11:06 41.71 41.73 41.71 41.73 0.5K
11:07 41.72 41.73 41.72 41.73 0.4K
11:08 41.73 41.73 41.73 41.73 0.3K
11:09 41.75 41.76 41.75 41.75 1.6K
11:10 41.75 41.80 41.75 41.80 1.4K
11:11 41.79 41.79 41.78 41.78 0.4K
11:12 41.76 41.77 41.76 41.77 0.3K
11:13 41.76 41.76 41.76 41.76 0.8K
11:14 41.76 41.76 41.76 41.76 0.3K
11:15 41.77 41.79 41.77 41.79 0.7K
11:16 41.80 41.80 41.77 41.77 0.9K
11:17 41.77 41.77 41.75 41.75 1.0K
11:18 41.75 41.75 41.74 41.74 0.2K
11:19 41.73 41.73 41.72 41.72 0.7K
11:21 41.72 41.74 41.72 41.74 1.9K
11:22 41.74 41.76 41.74 41.76 0.6K
11:23 41.76 41.76 41.76 41.76 0.1K
11:24 41.77 41.80 41.77 41.80 0.7K
11:25 41.77 41.77 41.77 41.77 0.7K
11:26 41.79 41.79 41.79 41.79 0.3K
11:28 41.78 41.78 41.78 41.78 0.3K
11:29 41.78 41.78 41.77 41.77 0.7K
11:30 41.78 41.79 41.78 41.78 1.1K
11:31 41.77 41.77 41.77 41.77 0.5K
11:32 41.75 41.75 41.75 41.75 0.8K
11:33 41.75 41.75 41.75 41.75 0.3K
11:35 41.74 41.75 41.74 41.75 1.4K
11:37 41.76 41.78 41.76 41.76 1.8K
11:38 41.76 41.76 41.76 41.76 0.2K
11:39 41.75 41.75 41.75 41.75 0.4K
11:40 41.75 41.75 41.75 41.75 0.4K
11:41 41.76 41.78 41.76 41.78 0.4K
11:42 41.78 41.78 41.74 41.74 1.8K
11:43 41.75 41.77 41.75 41.75 0.7K
11:44 41.74 41.74 41.74 41.74 0.1K
11:45 41.74 41.74 41.73 41.73 0.4K
11:46 41.73 41.73 41.72 41.72 0.7K
11:47 41.72 41.72 41.72 41.72 0.2K
11:48 41.73 41.73 41.72 41.73 0.9K
11:49 41.73 41.73 41.73 41.73 0.3K
11:50 41.72 41.72 41.72 41.72 0.6K
11:51 41.72 41.72 41.72 41.72 0.3K
11:52 41.71 41.71 41.71 41.71 0.4K
11:53 41.71 41.71 41.71 41.71 0.3K
11:54 41.70 41.72 41.70 41.70 0.4K
11:55 41.68 41.69 41.68 41.69 1.2K
11:56 41.69 41.69 41.68 41.68 0.2K
11:57 41.69 41.69 41.69 41.69 0.5K
11:58 41.68 41.70 41.67 41.68 2.1K
11:59 41.68 41.68 41.67 41.67 0.7K
12:00 41.67 41.67 41.67 41.67 0.9K
12:01 41.69 41.69 41.68 41.68 0.6K
12:02 41.65 41.65 41.65 41.65 2.6K
12:03 41.66 41.66 41.66 41.66 0.3K
12:04 41.65 41.65 41.65 41.65 0.5K
12:05 41.64 41.64 41.64 41.64 2.1K
12:06 41.64 41.64 41.64 41.64 0.3K
12:07 41.64 41.65 41.64 41.65 1.2K
12:08 41.65 41.66 41.65 41.66 0.5K
12:09 41.65 41.67 41.65 41.67 1.8K
12:10 41.65 41.66 41.65 41.66 0.5K
12:11 41.67 41.67 41.67 41.67 0.1K
12:12 41.66 41.66 41.66 41.66 0.8K
12:13 41.66 41.66 41.66 41.66 0.1K
12:14 41.66 41.66 41.66 41.66 0.1K
12:15 41.65 41.66 41.65 41.66 1.1K
12:16 41.66 41.67 41.66 41.66 1.0K
12:17 41.68 41.68 41.68 41.68 0.1K
12:18 41.68 41.68 41.68 41.68 0.4K
12:19 41.68 41.68 41.68 41.68 0.1K
12:21 41.68 41.68 41.68 41.68 0.1K
12:22 41.68 41.68 41.68 41.68 0.4K
12:23 41.67 41.67 41.67 41.67 0.3K
12:24 41.67 41.67 41.67 41.67 0.5K
12:25 41.67 41.67 41.67 41.67 0.3K
12:26 41.68 41.68 41.68 41.68 0.7K
12:27 41.68 41.68 41.68 41.68 0.1K
12:28 41.69 41.69 41.69 41.69 0.1K
12:29 41.69 41.69 41.69 41.69 0.4K
12:30 41.70 41.70 41.69 41.69 0.4K
12:31 41.69 41.69 41.69 41.69 0.1K
12:32 41.69 41.69 41.68 41.69 1.0K
12:36 41.69 41.69 41.68 41.69 1.4K
12:37 41.68 41.68 41.68 41.68 0.3K
12:38 41.68 41.68 41.68 41.68 0.3K
12:39 41.69 41.70 41.69 41.70 0.4K
12:40 41.70 41.70 41.70 41.70 0.4K
12:41 41.69 41.69 41.69 41.69 1.4K
12:43 41.70 41.70 41.69 41.69 1.3K
12:45 41.70 41.70 41.69 41.70 0.5K
12:46 41.70 41.70 41.70 41.70 0.2K
12:47 41.70 41.70 41.70 41.70 0.1K
12:48 41.69 41.69 41.69 41.69 0.1K
12:49 41.70 41.70 41.70 41.70 0.2K
12:50 41.70 41.70 41.70 41.70 0.1K
12:51 41.70 41.70 41.70 41.70 0.1K
12:53 41.70 41.70 41.69 41.69 0.7K
12:54 41.69 41.69 41.69 41.69 0.1K
12:55 41.69 41.69 41.69 41.69 0.2K
12:57 41.68 41.68 41.68 41.68 0.7K
12:58 41.68 41.69 41.68 41.69 0.8K
12:59 41.70 41.70 41.70 41.70 0.2K
13:00 41.70 41.70 41.70 41.70 0.3K
13:01 41.72 41.72 41.71 41.71 1.6K
13:02 41.71 41.71 41.71 41.71 0.1K
13:03 41.70 41.71 41.70 41.71 1.2K
13:04 41.71 41.71 41.71 41.71 0.1K
13:05 41.71 41.72 41.71 41.72 0.6K
13:06 41.73 41.74 41.73 41.74 0.2K
13:07 41.73 41.73 41.72 41.72 0.7K
13:08 41.71 41.71 41.71 41.71 0.1K
13:09 41.69 41.69 41.69 41.69 0.2K
13:10 41.69 41.69 41.69 41.69 0.2K
13:12 41.69 41.69 41.69 41.69 0.8K
13:13 41.70 41.70 41.70 41.70 0.3K
13:14 41.70 41.70 41.70 41.70 0.3K
13:15 41.70 41.70 41.69 41.69 0.3K
13:16 41.69 41.69 41.69 41.69 0.2K
13:17 41.69 41.69 41.69 41.69 0.1K
13:18 41.69 41.69 41.69 41.69 0.1K
13:19 41.69 41.69 41.69 41.69 0.1K
13:20 41.69 41.69 41.69 41.69 0.1K
13:21 41.69 41.69 41.69 41.69 0.1K
13:22 41.69 41.70 41.68 41.70 0.8K
13:23 41.69 41.70 41.69 41.70 0.3K
13:24 41.70 41.70 41.70 41.70 0.1K
13:26 41.70 41.70 41.68 41.68 0.7K
13:27 41.69 41.70 41.69 41.69 0.8K
13:28 41.68 41.68 41.68 41.68 0.1K
13:29 41.68 41.68 41.68 41.68 0.1K
13:30 41.68 41.68 41.68 41.68 0.2K
13:31 41.65 41.65 41.57 41.58 18.7K
13:32 41.57 41.57 41.54 41.54 0.9K
13:33 41.52 41.52 41.52 41.52 0.1K
13:34 41.53 41.53 41.53 41.53 0.5K
13:35 41.51 41.52 41.51 41.52 0.5K
13:37 41.59 41.60 41.55 41.55 5.0K
13:38 41.56 41.56 41.56 41.56 0.2K
13:39 41.57 41.58 41.57 41.58 0.4K
13:40 41.59 41.59 41.59 41.59 1.0K
13:41 41.60 41.61 41.57 41.57 2.7K
13:43 41.60 41.60 41.60 41.60 0.9K
13:44 41.60 41.60 41.60 41.60 0.7K
13:45 41.60 41.61 41.60 41.61 1.8K
13:46 41.61 41.61 41.57 41.57 1.4K
13:47 41.57 41.57 41.51 41.51 1.0K
13:49 41.52 41.52 41.52 41.52 0.2K
13:50 41.49 41.49 41.48 41.48 0.6K
13:51 41.48 41.48 41.48 41.48 0.3K
13:52 41.47 41.47 41.47 41.47 0.2K
13:53 41.47 41.47 41.47 41.47 0.6K
13:54 41.45 41.46 41.45 41.46 0.5K
13:55 41.46 41.46 41.45 41.45 0.2K
13:56 41.44 41.44 41.42 41.42 0.5K
13:57 41.42 41.42 41.41 41.42 0.8K
13:58 41.39 41.39 41.37 41.38 0.7K
13:59 41.37 41.38 41.37 41.38 0.8K
14:00 41.39 41.39 41.39 41.39 2.2K
14:01 41.36 41.38 41.33 41.33 8.8K
14:02 41.32 41.32 41.29 41.30 0.6K
14:03 41.30 41.31 41.29 41.31 0.9K
14:04 41.30 41.30 41.28 41.28 0.8K
14:05 41.29 41.29 41.29 41.29 0.2K
14:06 41.27 41.27 41.25 41.25 0.3K
14:07 41.25 41.25 41.25 41.25 0.2K
14:08 41.27 41.27 41.26 41.26 1.1K
14:09 41.25 41.28 41.23 41.28 2.2K
14:10 41.31 41.31 41.28 41.28 1.3K
14:11 41.24 41.28 41.24 41.28 2.4K
14:12 41.37 41.39 41.37 41.37 3.2K
14:13 41.37 41.41 41.37 41.41 0.4K
14:14 41.40 41.42 41.40 41.42 2.5K
14:15 41.43 41.43 41.43 41.43 0.3K
14:16 41.41 41.41 41.39 41.39 8.4K
14:17 41.40 41.42 41.40 41.42 0.3K
14:18 41.42 41.42 41.42 41.42 0.4K
14:19 41.42 41.46 41.41 41.46 1.5K
14:20 41.48 41.50 41.48 41.50 0.3K
14:21 41.50 41.51 41.48 41.48 0.4K
14:22 41.47 41.47 41.46 41.46 0.3K
14:23 41.47 41.47 41.47 41.47 0.8K
14:24 41.46 41.46 41.46 41.46 0.1K
14:25 41.47 41.47 41.45 41.45 0.6K
14:26 41.46 41.46 41.46 41.46 0.4K
14:27 41.47 41.47 41.47 41.47 0.1K
14:28 41.47 41.47 41.47 41.47 0.1K
14:29 41.46 41.47 41.44 41.44 0.7K
14:30 41.44 41.44 41.44 41.44 1.2K
14:31 41.45 41.47 41.45 41.47 2.1K
14:32 41.48 41.49 41.48 41.48 0.9K
14:33 41.47 41.47 41.42 41.42 2.8K
14:34 41.42 41.43 41.42 41.42 1.4K
14:35 41.43 41.44 41.43 41.44 0.7K
14:36 41.44 41.44 41.42 41.42 0.8K
14:37 41.41 41.42 41.37 41.37 0.8K
14:38 41.39 41.39 41.36 41.36 0.8K
14:39 41.37 41.37 41.37 41.37 0.8K
14:40 41.38 41.38 41.37 41.37 2.0K
14:41 41.37 41.37 41.35 41.37 2.1K
14:42 41.37 41.41 41.37 41.41 1.0K
14:43 41.41 41.42 41.41 41.42 0.5K
14:44 41.43 41.43 41.43 41.43 0.5K
14:45 41.43 41.48 41.43 41.48 1.9K
14:46 41.47 41.47 41.43 41.44 1.0K
14:47 41.45 41.46 41.45 41.46 0.5K
14:48 41.45 41.45 41.40 41.40 1.0K
14:49 41.39 41.41 41.39 41.40 1.7K
14:50 41.39 41.39 41.36 41.36 2.6K
14:51 41.36 41.38 41.36 41.38 1.7K
14:52 41.39 41.39 41.38 41.38 0.2K
14:53 41.37 41.37 41.36 41.36 2.4K
14:54 41.35 41.37 41.29 41.29 2.4K
14:55 41.28 41.28 41.28 41.28 1.5K
14:56 41.28 41.28 41.22 41.22 1.1K
14:57 41.22 41.25 41.22 41.24 2.1K
14:58 41.23 41.24 41.23 41.23 2.9K
14:59 41.24 41.24 41.21 41.21 3.9K
15:00 41.21 41.21 41.16 41.17 1.4K
15:01 41.18 41.18 41.16 41.18 1.2K
15:02 41.16 41.26 41.16 41.26 2.6K
15:03 41.24 41.25 41.24 41.24 2.3K
15:04 41.25 41.25 41.23 41.23 2.2K
15:05 41.24 41.24 41.24 41.24 1.0K
15:06 41.22 41.24 41.21 41.23 0.9K
15:07 41.24 41.28 41.24 41.27 1.2K
15:08 41.25 41.25 41.23 41.24 0.7K
15:09 41.25 41.26 41.25 41.26 0.3K
15:10 41.26 41.28 41.26 41.28 1.1K
15:11 41.30 41.31 41.30 41.31 0.6K
15:12 41.32 41.34 41.32 41.34 0.7K
15:13 41.34 41.37 41.34 41.37 1.6K
15:14 41.37 41.40 41.37 41.40 6.0K
15:15 41.40 41.40 41.38 41.38 1.3K
15:16 41.37 41.37 41.35 41.35 1.9K
15:17 41.35 41.36 41.34 41.36 2.5K
15:18 41.36 41.37 41.35 41.35 2.3K
15:19 41.35 41.35 41.34 41.34 3.3K
15:20 41.33 41.35 41.33 41.35 2.0K
15:21 41.36 41.36 41.32 41.32 1.9K
15:22 41.31 41.31 41.31 41.31 2.1K
15:23 41.31 41.31 41.31 41.31 4.1K
15:24 41.31 41.31 41.29 41.29 1.8K
15:25 41.29 41.31 41.29 41.30 1.6K
15:26 41.28 41.28 41.26 41.26 1.6K
15:27 41.26 41.27 41.21 41.21 4.0K
15:28 41.18 41.19 41.17 41.17 0.8K
15:29 41.17 41.18 41.14 41.17 1.4K
15:30 41.17 41.30 41.17 41.29 6.6K
15:31 41.30 41.39 41.30 41.39 1.1K
15:32 41.40 41.41 41.39 41.40 1.9K
15:33 41.40 41.40 41.40 41.40 4.9K
15:34 41.40 41.41 41.40 41.41 0.6K
15:35 41.40 41.41 41.40 41.41 1.6K
15:36 41.42 41.42 41.39 41.39 2.0K
15:37 41.39 41.39 41.38 41.38 1.8K
15:38 41.39 41.41 41.39 41.39 8.0K
15:39 41.37 41.37 41.36 41.37 4.7K
15:40 41.37 41.37 41.34 41.34 23.2K
15:41 41.34 41.35 41.34 41.35 1.3K
15:42 41.36 41.36 41.36 41.36 1.3K
15:43 41.36 41.36 41.33 41.33 1.1K
15:44 41.33 41.34 41.33 41.34 1.0K
15:45 41.35 41.36 41.35 41.36 3.5K
15:46 41.37 41.40 41.37 41.40 2.1K
15:47 41.41 41.41 41.40 41.41 2.8K
15:48 41.41 41.41 41.40 41.40 1.4K
15:49 41.40 41.40 41.40 41.40 0.7K
15:50 41.41 41.45 41.41 41.44 5.2K
15:51 41.44 41.45 41.44 41.44 2.7K
15:52 41.43 41.43 41.42 41.42 0.7K
15:53 41.43 41.43 41.40 41.42 4.5K
15:54 41.42 41.42 41.40 41.40 3.6K
15:55 41.39 41.40 41.34 41.34 8.3K
15:56 41.35 41.35 41.31 41.34 6.7K
15:57 41.34 41.37 41.34 41.36 13.8K
15:58 41.36 41.37 41.34 41.37 14.6K
15:59 41.36 41.36 41.33 41.34 21.3K
16:00 41.33 41.33 41.33 41.33 156.6K
16:01 41.33 41.33 41.33 41.33 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