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 40.14 40.19 40.14 40.15 4.9K
09:31 40.12 40.12 39.86 39.86 4.3K
09:32 39.96 39.96 39.78 39.90 4.0K
09:33 39.87 39.92 39.84 39.92 0.5K
09:34 39.99 39.99 39.90 39.90 0.9K
09:35 39.87 39.88 39.84 39.84 1.6K
09:36 39.89 39.92 39.88 39.88 1.2K
09:37 39.93 40.00 39.93 40.00 0.8K
09:38 39.97 39.97 39.97 39.97 0.4K
09:39 39.94 39.94 39.90 39.90 0.6K
09:40 39.79 39.87 39.79 39.87 2.9K
09:41 39.88 39.91 39.87 39.87 1.9K
09:42 39.84 39.92 39.84 39.92 1.4K
09:43 39.90 39.92 39.90 39.91 0.7K
09:44 39.91 39.91 39.89 39.90 0.5K
09:45 39.88 39.89 39.85 39.85 0.6K
09:46 39.84 40.01 39.84 39.95 3.5K
09:47 39.98 39.98 39.89 39.89 11.7K
09:48 39.89 39.91 39.84 39.84 1.4K
09:49 39.83 39.83 39.70 39.74 2.6K
09:50 39.76 39.79 39.76 39.78 3.0K
09:51 39.80 39.85 39.80 39.85 0.5K
09:52 39.83 39.83 39.74 39.74 0.6K
09:53 39.73 39.74 39.66 39.66 1.2K
09:54 39.62 39.67 39.62 39.67 1.0K
09:55 39.64 39.65 39.58 39.58 0.8K
09:56 39.57 39.61 39.56 39.61 0.6K
09:57 39.58 39.58 39.52 39.52 2.3K
09:58 39.53 39.54 39.53 39.54 0.5K
09:59 39.52 39.58 39.52 39.57 1.1K
10:00 39.56 39.56 39.44 39.44 3.1K
10:01 39.42 39.42 39.37 39.37 1.3K
10:02 39.39 39.39 39.35 39.35 1.1K
10:03 39.33 39.39 39.29 39.39 3.5K
10:04 39.36 39.37 39.31 39.34 1.7K
10:05 39.37 39.38 39.33 39.33 1.8K
10:06 39.33 39.42 39.33 39.42 1.5K
10:07 39.45 39.45 39.38 39.39 1.5K
10:08 39.35 39.46 39.33 39.46 1.9K
10:09 39.47 39.57 39.47 39.57 0.8K
10:10 39.55 39.61 39.55 39.61 1.4K
10:11 39.63 39.65 39.62 39.65 0.5K
10:12 39.66 39.67 39.65 39.66 1.8K
10:13 39.64 39.66 39.60 39.60 1.9K
10:14 39.60 39.64 39.60 39.64 0.8K
10:15 39.61 39.64 39.61 39.61 0.8K
10:16 39.65 39.68 39.65 39.67 0.9K
10:17 39.67 39.73 39.67 39.71 1.9K
10:19 39.72 39.73 39.70 39.70 1.8K
10:20 39.72 39.76 39.72 39.75 0.6K
10:21 39.75 39.75 39.71 39.71 1.3K
10:22 39.73 39.73 39.70 39.70 1.3K
10:23 39.65 39.69 39.65 39.69 1.4K
10:24 39.66 39.72 39.66 39.72 0.7K
10:25 39.74 39.74 39.71 39.71 0.9K
10:26 39.71 39.76 39.71 39.76 1.9K
10:27 39.77 39.77 39.74 39.74 1.2K
10:28 39.76 39.76 39.73 39.75 1.2K
10:29 39.76 39.77 39.75 39.77 1.7K
10:30 39.75 39.82 39.74 39.82 1.7K
10:31 39.84 39.85 39.82 39.82 1.1K
10:32 39.84 39.85 39.83 39.83 0.7K
10:33 39.83 39.86 39.81 39.86 8.4K
10:34 39.87 39.88 39.86 39.88 1.7K
10:35 39.87 39.88 39.80 39.80 2.1K
10:36 39.80 39.80 39.80 39.80 1.0K
10:37 39.81 39.82 39.81 39.82 1.0K
10:38 39.83 39.85 39.82 39.82 1.1K
10:39 39.81 39.81 39.78 39.78 0.6K
10:40 39.81 39.81 39.78 39.78 1.3K
10:41 39.77 39.78 39.74 39.77 2.3K
10:42 39.75 39.75 39.74 39.74 0.6K
10:43 39.75 39.77 39.74 39.75 1.6K
10:44 39.75 39.75 39.74 39.74 0.3K
10:45 39.76 39.81 39.76 39.81 1.8K
10:46 39.85 39.85 39.79 39.79 0.6K
10:47 39.81 39.81 39.80 39.80 0.6K
10:48 39.80 39.80 39.77 39.78 1.5K
10:49 39.79 39.79 39.76 39.78 5.2K
10:50 39.82 39.82 39.79 39.79 1.6K
10:51 39.80 39.81 39.80 39.80 0.5K
10:52 39.79 39.81 39.79 39.81 1.1K
10:53 39.78 39.78 39.78 39.78 1.6K
10:54 39.79 39.79 39.78 39.78 0.8K
10:55 39.75 39.75 39.72 39.73 3.9K
10:56 39.74 39.74 39.73 39.73 0.9K
10:57 39.72 39.73 39.72 39.73 0.5K
10:58 39.72 39.73 39.71 39.71 0.6K
10:59 39.72 39.73 39.71 39.71 0.4K
11:00 39.72 39.74 39.71 39.74 1.8K
11:01 39.74 39.74 39.70 39.70 0.2K
11:02 39.72 39.76 39.72 39.76 1.9K
11:03 39.76 39.76 39.75 39.75 0.9K
11:04 39.77 39.78 39.75 39.75 0.8K
11:05 39.75 39.76 39.75 39.76 0.8K
11:06 39.73 39.76 39.73 39.76 0.8K
11:07 39.77 39.78 39.76 39.77 0.6K
11:08 39.78 39.78 39.76 39.76 1.1K
11:09 39.76 39.77 39.76 39.77 0.6K
11:10 39.78 39.78 39.77 39.77 1.6K
11:11 39.79 39.82 39.78 39.82 2.4K
11:12 39.83 39.83 39.81 39.81 1.0K
11:13 39.80 39.83 39.80 39.81 1.4K
11:14 39.81 39.81 39.80 39.80 0.3K
11:15 39.82 39.82 39.82 39.82 1.2K
11:16 39.80 39.82 39.78 39.78 4.7K
11:17 39.79 39.80 39.79 39.80 1.2K
11:18 39.79 39.79 39.79 39.79 0.2K
11:19 39.79 39.79 39.78 39.78 0.5K
11:20 39.79 39.80 39.78 39.78 2.9K
11:21 39.79 39.79 39.77 39.77 3.5K
11:22 39.77 39.77 39.77 39.77 1.2K
11:23 39.77 39.77 39.77 39.77 1.3K
11:24 39.78 39.78 39.78 39.78 0.5K
11:25 39.78 39.78 39.77 39.77 1.2K
11:26 39.77 39.77 39.77 39.77 0.8K
11:27 39.77 39.77 39.77 39.77 3.9K
11:28 39.77 39.77 39.76 39.76 4.4K
11:29 39.76 39.77 39.76 39.77 4.5K
11:31 39.77 39.77 39.73 39.73 6.1K
11:32 39.73 39.73 39.70 39.70 2.0K
11:33 39.68 39.68 39.67 39.68 0.5K
11:34 39.68 39.68 39.65 39.65 0.8K
11:35 39.66 39.66 39.63 39.63 1.3K
11:36 39.59 39.61 39.59 39.61 1.8K
11:37 39.61 39.64 39.61 39.64 0.7K
11:38 39.64 39.69 39.64 39.69 1.7K
11:39 39.70 39.73 39.70 39.73 0.4K
11:40 39.75 39.78 39.75 39.78 0.6K
11:41 39.78 39.80 39.78 39.78 1.3K
11:42 39.80 39.80 39.78 39.79 0.7K
11:43 39.79 39.79 39.79 39.79 0.6K
11:44 39.82 39.82 39.81 39.81 1.1K
11:45 39.82 39.83 39.80 39.80 3.2K
11:46 39.81 39.87 39.81 39.87 1.5K
11:47 39.85 39.85 39.81 39.81 0.8K
11:48 39.82 39.82 39.82 39.82 0.4K
11:49 39.82 39.82 39.82 39.82 0.1K
11:50 39.86 39.86 39.83 39.84 1.8K
11:51 39.82 39.83 39.82 39.83 0.7K
11:52 39.85 39.85 39.85 39.85 0.6K
11:53 39.83 39.83 39.83 39.83 0.3K
11:54 39.82 39.85 39.82 39.83 2.1K
11:55 39.83 39.83 39.83 39.83 0.2K
11:56 39.82 39.82 39.82 39.82 0.8K
11:57 39.82 39.83 39.82 39.83 0.6K
11:58 39.83 39.83 39.82 39.82 0.9K
11:59 39.82 39.85 39.82 39.85 1.2K
12:00 39.86 39.87 39.86 39.87 0.5K
12:01 39.88 39.91 39.88 39.91 0.8K
12:02 39.93 39.93 39.93 39.93 0.1K
12:03 39.93 39.95 39.93 39.95 0.9K
12:04 39.96 39.96 39.96 39.96 0.2K
12:05 39.96 39.97 39.96 39.97 0.5K
12:06 39.98 40.00 39.98 39.99 0.9K
12:07 39.97 39.97 39.94 39.94 1.4K
12:08 39.93 39.96 39.93 39.96 0.8K
12:09 39.97 39.97 39.97 39.97 0.5K
12:10 39.97 39.97 39.94 39.94 0.5K
12:11 39.95 39.95 39.95 39.95 0.1K
12:12 39.95 39.95 39.92 39.92 0.7K
12:13 39.90 39.93 39.90 39.93 0.9K
12:14 39.92 39.93 39.92 39.93 0.7K
12:15 39.94 39.95 39.93 39.93 0.4K
12:16 39.93 39.93 39.91 39.92 0.9K
12:17 39.91 39.93 39.91 39.93 0.7K
12:18 39.95 39.95 39.94 39.94 0.3K
12:19 39.94 39.95 39.94 39.95 0.3K
12:20 39.94 39.94 39.93 39.93 0.5K
12:21 39.92 39.94 39.92 39.94 1.9K
12:22 39.94 39.95 39.94 39.95 0.4K
12:23 39.95 39.95 39.95 39.95 0.3K
12:24 39.92 39.93 39.92 39.93 0.5K
12:25 39.94 39.97 39.94 39.97 1.4K
12:26 39.98 39.98 39.98 39.98 0.3K
12:27 39.98 39.98 39.95 39.95 0.6K
12:28 39.93 39.94 39.93 39.94 0.7K
12:29 39.92 39.92 39.92 39.92 0.3K
12:30 39.91 39.93 39.91 39.92 0.7K
12:31 39.92 39.92 39.91 39.91 0.2K
12:32 39.90 39.90 39.89 39.89 0.5K
12:33 39.90 39.92 39.90 39.92 0.6K
12:35 39.93 39.93 39.92 39.92 1.6K
12:36 39.92 39.92 39.91 39.91 0.5K
12:37 39.90 39.90 39.89 39.89 0.3K
12:38 39.88 39.91 39.88 39.89 1.8K
12:39 39.88 39.90 39.88 39.90 0.6K
12:40 39.89 39.89 39.86 39.86 0.7K
12:41 39.84 39.86 39.84 39.86 0.7K
12:42 39.86 39.86 39.82 39.82 0.6K
12:43 39.82 39.82 39.82 39.82 0.4K
12:44 39.82 39.82 39.82 39.82 0.5K
12:45 39.81 39.85 39.81 39.85 0.6K
12:46 39.85 39.85 39.83 39.83 0.5K
12:47 39.81 39.82 39.81 39.82 0.9K
12:48 39.83 39.83 39.83 39.83 0.1K
12:49 39.81 39.81 39.81 39.81 0.2K
12:50 39.81 39.81 39.79 39.79 0.8K
12:51 39.79 39.81 39.79 39.81 1.4K
12:52 39.82 39.82 39.81 39.81 0.5K
12:53 39.82 39.82 39.79 39.79 0.9K
12:54 39.78 39.80 39.78 39.80 2.2K
12:55 39.80 39.80 39.77 39.77 0.8K
12:56 39.77 39.78 39.75 39.75 1.2K
12:57 39.75 39.78 39.75 39.77 1.9K
12:58 39.76 39.77 39.76 39.77 0.4K
12:59 39.76 39.77 39.76 39.77 0.7K
13:00 39.77 39.79 39.77 39.77 2.0K
13:01 39.77 39.77 39.76 39.76 0.6K
13:02 39.75 39.75 39.75 39.75 0.1K
13:03 39.75 39.75 39.73 39.73 3.4K
13:04 39.74 39.74 39.71 39.71 1.8K
13:05 39.65 39.65 39.63 39.64 1.4K
13:06 39.61 39.63 39.60 39.63 1.7K
13:07 39.62 39.62 39.62 39.62 0.2K
13:08 39.61 39.67 39.61 39.67 1.0K
13:09 39.67 39.67 39.66 39.67 0.6K
13:10 39.68 39.68 39.68 39.68 0.3K
13:11 39.67 39.69 39.66 39.69 0.9K
13:12 39.66 39.67 39.65 39.67 0.9K
13:13 39.65 39.65 39.64 39.64 0.3K
13:14 39.66 39.67 39.63 39.63 1.1K
13:15 39.66 39.66 39.66 39.66 0.3K
13:16 39.67 39.69 39.67 39.69 1.4K
13:17 39.69 39.70 39.67 39.67 1.3K
13:18 39.65 39.66 39.65 39.66 0.2K
13:19 39.66 39.67 39.65 39.66 0.8K
13:20 39.66 39.66 39.63 39.64 0.8K
13:21 39.65 39.67 39.65 39.67 0.6K
13:22 39.67 39.68 39.66 39.68 0.8K
13:23 39.67 39.69 39.67 39.69 0.8K
13:24 39.69 39.69 39.66 39.66 0.5K
13:25 39.64 39.65 39.64 39.65 0.5K
13:26 39.67 39.67 39.67 39.67 0.7K
13:27 39.65 39.65 39.60 39.60 0.3K
13:28 39.60 39.60 39.60 39.60 0.1K
13:29 39.61 39.61 39.61 39.61 0.2K
13:30 39.60 39.64 39.60 39.64 1.8K
13:31 39.64 39.64 39.62 39.62 0.4K
13:32 39.60 39.60 39.60 39.60 0.3K
13:33 39.59 39.60 39.59 39.60 0.9K
13:34 39.58 39.58 39.56 39.56 0.5K
13:35 39.57 39.59 39.56 39.59 1.7K
13:36 39.55 39.58 39.55 39.58 1.0K
13:37 39.58 39.58 39.58 39.58 0.1K
13:38 39.60 39.60 39.58 39.58 0.9K
13:39 39.57 39.57 39.57 39.57 0.2K
13:40 39.58 39.59 39.58 39.59 0.9K
13:41 39.59 39.61 39.59 39.61 0.2K
13:42 39.61 39.63 39.61 39.62 0.5K
13:43 39.61 39.61 39.61 39.61 0.3K
13:44 39.59 39.60 39.59 39.60 0.7K
13:45 39.59 39.60 39.59 39.60 1.0K
13:46 39.63 39.63 39.60 39.60 0.5K
13:47 39.60 39.60 39.60 39.60 0.2K
13:48 39.58 39.60 39.58 39.60 0.8K
13:49 39.63 39.63 39.63 39.63 0.2K
13:50 39.63 39.63 39.62 39.63 0.6K
13:51 39.64 39.64 39.61 39.61 0.6K
13:52 39.62 39.62 39.62 39.62 0.2K
13:53 39.63 39.63 39.58 39.60 0.7K
13:54 39.60 39.60 39.59 39.59 0.3K
13:55 39.58 39.58 39.57 39.57 0.4K
13:56 39.56 39.57 39.56 39.57 0.9K
13:57 39.61 39.61 39.58 39.58 1.2K
13:58 39.57 39.57 39.57 39.57 0.6K
13:59 39.58 39.58 39.58 39.58 0.2K
14:00 39.59 39.60 39.59 39.60 0.2K
14:01 39.61 39.61 39.57 39.57 1.5K
14:02 39.57 39.58 39.55 39.58 1.4K
14:03 39.57 39.58 39.55 39.58 0.7K
14:05 39.56 39.58 39.56 39.56 2.1K
14:06 39.57 39.57 39.56 39.57 0.4K
14:07 39.57 39.57 39.57 39.57 0.1K
14:08 39.56 39.58 39.56 39.58 0.6K
14:09 39.58 39.59 39.50 39.50 1.8K
14:10 39.52 39.52 39.52 39.52 0.2K
14:11 39.53 39.54 39.53 39.53 1.1K
14:12 39.53 39.53 39.47 39.47 0.7K
14:13 39.51 39.52 39.51 39.52 1.3K
14:14 39.51 39.51 39.51 39.51 0.2K
14:15 39.50 39.53 39.50 39.53 0.5K
14:16 39.53 39.53 39.52 39.52 0.6K
14:17 39.52 39.52 39.50 39.50 0.8K
14:18 39.51 39.52 39.51 39.52 0.3K
14:19 39.53 39.53 39.52 39.52 0.8K
14:20 39.51 39.52 39.51 39.52 0.7K
14:21 39.52 39.52 39.49 39.50 0.5K
14:22 39.51 39.56 39.51 39.56 1.6K
14:23 39.55 39.57 39.54 39.57 1.2K
14:25 39.59 39.60 39.58 39.60 0.7K
14:26 39.60 39.61 39.60 39.61 0.5K
14:27 39.62 39.62 39.62 39.62 0.2K
14:28 39.62 39.63 39.60 39.60 0.7K
14:29 39.60 39.60 39.57 39.57 0.8K
14:30 39.57 39.60 39.56 39.60 0.9K
14:31 39.61 39.62 39.61 39.62 0.6K
14:32 39.64 39.64 39.64 39.64 0.2K
14:33 39.63 39.63 39.63 39.63 0.9K
14:35 39.63 39.66 39.62 39.66 1.3K
14:36 39.64 39.64 39.64 39.64 0.1K
14:37 39.64 39.64 39.63 39.63 0.6K
14:38 39.62 39.64 39.62 39.64 0.9K
14:39 39.66 39.66 39.66 39.66 0.4K
14:40 39.66 39.66 39.64 39.64 0.7K
14:41 39.60 39.60 39.52 39.52 9.2K
14:42 39.52 39.54 39.51 39.54 2.3K
14:43 39.55 39.55 39.54 39.54 1.4K
14:44 39.56 39.56 39.55 39.55 1.3K
14:45 39.55 39.55 39.54 39.55 1.0K
14:46 39.54 39.55 39.53 39.55 1.5K
14:47 39.55 39.55 39.52 39.52 1.4K
14:48 39.53 39.53 39.51 39.51 1.5K
14:49 39.51 39.51 39.51 39.51 0.6K
14:50 39.51 39.51 39.47 39.47 0.7K
14:51 39.47 39.47 39.45 39.45 1.2K
14:52 39.45 39.45 39.44 39.44 0.4K
14:53 39.43 39.44 39.40 39.42 3.7K
14:54 39.42 39.42 39.41 39.41 0.4K
14:55 39.39 39.42 39.39 39.41 3.1K
14:56 39.40 39.40 39.38 39.38 1.7K
14:57 39.38 39.38 39.35 39.37 0.8K
14:58 39.38 39.40 39.38 39.40 1.2K
14:59 39.40 39.40 39.38 39.38 1.9K
15:00 39.40 39.42 39.40 39.40 1.7K
15:01 39.41 39.41 39.41 39.41 0.7K
15:02 39.40 39.41 39.40 39.41 0.8K
15:03 39.41 39.42 39.40 39.42 1.6K
15:05 39.43 39.44 39.43 39.44 1.5K
15:06 39.44 39.45 39.44 39.45 2.1K
15:07 39.45 39.45 39.44 39.44 0.6K
15:08 39.43 39.44 39.43 39.43 1.3K
15:09 39.42 39.42 39.40 39.40 0.9K
15:10 39.41 39.43 39.41 39.43 2.3K
15:11 39.41 39.41 39.40 39.40 0.9K
15:12 39.42 39.42 39.40 39.40 1.0K
15:13 39.40 39.40 39.36 39.36 4.5K
15:14 39.35 39.35 39.33 39.33 3.2K
15:15 39.33 39.36 39.32 39.36 4.3K
15:16 39.36 39.39 39.36 39.39 0.7K
15:17 39.37 39.39 39.37 39.38 0.7K
15:18 39.37 39.37 39.37 39.37 0.1K
15:19 39.39 39.40 39.38 39.40 7.9K
15:20 39.40 39.40 39.33 39.33 5.9K
15:21 39.32 39.32 39.29 39.29 1.9K
15:22 39.28 39.28 39.27 39.27 0.2K
15:23 39.26 39.31 39.26 39.29 5.8K
15:25 39.27 39.27 39.24 39.24 3.5K
15:26 39.25 39.25 39.23 39.23 1.0K
15:27 39.22 39.25 39.21 39.25 3.6K
15:28 39.27 39.27 39.26 39.26 1.1K
15:29 39.25 39.26 39.25 39.26 1.6K
15:30 39.30 39.30 39.24 39.25 6.1K
15:31 39.24 39.24 39.24 39.24 1.0K
15:32 39.23 39.24 39.23 39.23 3.0K
15:33 39.22 39.24 39.22 39.24 1.6K
15:34 39.24 39.24 39.22 39.23 1.8K
15:35 39.23 39.24 39.23 39.24 3.5K
15:36 39.24 39.24 39.23 39.24 2.1K
15:37 39.23 39.23 39.21 39.21 1.6K
15:38 39.21 39.21 39.19 39.21 3.5K
15:39 39.19 39.20 39.19 39.20 0.9K
15:40 39.19 39.19 39.15 39.16 2.8K
15:41 39.17 39.17 39.16 39.16 1.6K
15:42 39.16 39.18 39.16 39.18 2.1K
15:43 39.17 39.18 39.17 39.17 1.5K
15:44 39.16 39.20 39.16 39.20 6.5K
15:45 39.18 39.21 39.17 39.21 3.3K
15:46 39.22 39.22 39.20 39.22 4.9K
15:47 39.23 39.24 39.23 39.24 3.1K
15:48 39.25 39.27 39.25 39.25 4.3K
15:49 39.26 39.27 39.25 39.25 4.0K
15:50 39.30 39.31 39.29 39.29 12.7K
15:51 39.30 39.30 39.28 39.28 4.9K
15:52 39.28 39.28 39.26 39.27 4.1K
15:53 39.26 39.27 39.23 39.23 10.9K
15:54 39.22 39.27 39.22 39.25 7.8K
15:55 39.23 39.23 39.17 39.19 33.8K
15:56 39.20 39.20 39.17 39.19 27.9K
15:57 39.20 39.20 39.17 39.17 13.8K
15:58 39.18 39.18 39.15 39.16 24.2K
15:59 39.16 39.16 39.14 39.14 37.7K
16:00 39.15 39.15 39.15 39.15 234.3K
16:01 39.15 39.15 39.15 39.15 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