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 40.28 40.30 39.97 39.98 16.8K
09:31 39.91 39.93 39.73 39.75 1.4K
09:32 40.01 40.01 39.86 39.86 1.3K
09:33 39.93 39.93 39.86 39.91 0.8K
09:34 39.85 40.01 39.85 39.98 3.0K
09:35 39.98 40.03 39.96 40.03 2.4K
09:36 40.07 40.12 40.07 40.12 1.0K
09:37 40.09 40.09 40.09 40.09 0.3K
09:39 40.09 40.09 40.02 40.03 0.6K
09:40 40.12 40.13 40.12 40.13 3.2K
09:41 40.08 40.09 40.04 40.04 0.6K
09:42 40.06 40.06 40.05 40.06 0.8K
09:43 40.06 40.07 40.05 40.07 0.6K
09:44 40.11 40.12 40.11 40.12 0.5K
09:45 40.15 40.21 40.15 40.21 1.2K
09:46 40.18 40.18 40.11 40.11 0.8K
09:47 40.10 40.15 40.10 40.15 0.2K
09:48 40.13 40.13 40.13 40.13 0.2K
09:49 40.12 40.13 40.12 40.13 0.5K
09:50 40.13 40.15 40.13 40.15 0.2K
09:52 40.15 40.15 40.15 40.15 0.2K
09:53 40.19 40.19 40.19 40.19 1.1K
09:54 40.22 40.22 40.20 40.20 2.1K
09:55 40.24 40.24 40.22 40.22 1.1K
09:56 40.20 40.21 40.20 40.21 0.2K
09:57 40.21 40.21 40.21 40.21 0.1K
09:58 40.21 40.21 40.21 40.21 0.1K
09:59 40.20 40.22 40.20 40.22 0.2K
10:00 40.16 40.16 40.12 40.13 2.6K
10:01 40.14 40.14 40.06 40.06 1.0K
10:02 40.04 40.07 40.04 40.06 0.5K
10:03 40.08 40.08 40.06 40.06 0.4K
10:04 40.07 40.07 40.06 40.06 0.4K
10:05 40.02 40.03 40.00 40.03 0.9K
10:06 40.06 40.07 40.06 40.07 0.8K
10:08 40.09 40.09 40.08 40.09 0.4K
10:09 40.10 40.10 40.10 40.10 0.2K
10:10 40.13 40.15 40.13 40.15 1.0K
10:11 40.13 40.14 40.08 40.08 1.5K
10:12 40.07 40.08 40.07 40.08 0.5K
10:13 40.07 40.08 40.07 40.07 0.6K
10:14 40.06 40.06 40.06 40.06 0.1K
10:15 40.07 40.07 40.05 40.05 0.3K
10:16 40.04 40.06 40.04 40.06 0.2K
10:17 40.03 40.03 40.03 40.03 0.1K
10:18 40.03 40.03 40.02 40.02 0.5K
10:19 40.01 40.01 40.01 40.01 0.1K
10:20 40.02 40.02 40.02 40.02 0.9K
10:21 40.00 40.02 40.00 40.02 0.3K
10:22 40.02 40.04 40.01 40.04 0.9K
10:23 40.03 40.04 40.03 40.03 0.4K
10:24 40.04 40.04 40.02 40.02 0.3K
10:25 40.01 40.03 40.01 40.02 0.8K
10:26 40.01 40.01 40.00 40.01 1.0K
10:27 40.02 40.02 40.02 40.02 0.1K
10:28 40.02 40.04 40.02 40.04 0.3K
10:30 40.05 40.05 40.04 40.04 0.5K
10:31 40.03 40.03 40.01 40.01 0.8K
10:32 40.00 40.00 40.00 40.00 0.1K
10:33 40.00 40.01 40.00 40.00 0.9K
10:35 40.00 40.01 40.00 40.01 0.4K
10:36 40.01 40.01 40.00 40.00 1.9K
10:37 39.99 39.99 39.99 39.99 3.0K
10:38 40.00 40.00 40.00 40.00 2.2K
10:39 39.93 39.93 39.91 39.91 2.1K
10:40 39.93 39.93 39.90 39.90 0.6K
10:41 39.90 39.90 39.88 39.88 0.6K
10:42 39.85 39.86 39.84 39.85 3.5K
10:43 39.84 39.84 39.84 39.84 0.5K
10:44 39.82 39.82 39.82 39.82 0.1K
10:45 39.81 39.81 39.81 39.81 0.4K
10:46 39.82 39.84 39.81 39.81 1.2K
10:47 39.81 39.81 39.81 39.81 0.1K
10:48 39.79 39.79 39.76 39.76 1.6K
10:49 39.76 39.76 39.71 39.71 0.8K
10:50 39.74 39.76 39.74 39.76 1.5K
10:51 39.76 39.79 39.76 39.79 0.4K
10:52 39.79 39.79 39.79 39.79 0.1K
10:53 39.80 39.81 39.80 39.81 0.2K
10:54 39.81 39.81 39.80 39.80 0.5K
10:55 39.78 39.81 39.78 39.81 1.0K
10:56 39.79 39.79 39.79 39.79 0.3K
10:57 39.80 39.84 39.80 39.84 0.7K
10:58 39.82 39.82 39.82 39.82 0.3K
10:59 39.83 39.83 39.83 39.83 0.1K
11:00 39.82 39.83 39.81 39.83 0.9K
11:01 39.82 39.82 39.81 39.81 0.6K
11:02 39.83 39.83 39.83 39.83 1.3K
11:03 39.85 39.85 39.85 39.85 0.4K
11:04 39.86 39.87 39.86 39.87 0.7K
11:05 39.86 39.86 39.86 39.86 0.8K
11:06 39.87 39.89 39.87 39.88 0.4K
11:07 39.88 39.88 39.88 39.88 0.1K
11:08 39.89 39.89 39.89 39.89 0.2K
11:09 39.87 39.87 39.87 39.87 0.2K
11:10 39.86 39.86 39.84 39.84 0.7K
11:11 39.84 39.86 39.84 39.85 0.8K
11:12 39.87 39.87 39.87 39.87 0.4K
11:13 39.88 39.88 39.88 39.88 0.8K
11:14 39.91 39.91 39.88 39.88 0.5K
11:15 39.89 39.89 39.88 39.88 0.5K
11:17 39.89 39.89 39.88 39.88 0.6K
11:18 39.89 39.89 39.89 39.89 0.5K
11:19 39.89 39.89 39.89 39.89 0.1K
11:20 39.88 39.92 39.88 39.92 1.7K
11:21 39.93 39.93 39.93 39.93 0.2K
11:23 39.92 39.95 39.92 39.95 0.7K
11:24 39.92 39.94 39.92 39.94 0.5K
11:25 39.95 39.96 39.95 39.96 0.2K
11:26 39.96 39.96 39.96 39.96 0.1K
11:27 39.97 39.99 39.97 39.99 0.4K
11:30 40.00 40.01 40.00 40.01 0.2K
11:31 39.99 39.99 39.96 39.98 1.6K
11:33 39.95 39.96 39.95 39.96 2.8K
11:34 39.97 39.97 39.95 39.95 1.2K
11:35 39.92 39.92 39.91 39.91 0.4K
11:36 39.91 39.92 39.91 39.92 0.2K
11:37 39.93 39.93 39.90 39.91 0.3K
11:38 39.93 39.93 39.91 39.91 1.2K
11:39 39.91 39.91 39.91 39.91 0.1K
11:40 39.88 39.88 39.86 39.86 0.9K
11:41 39.85 39.85 39.85 39.85 0.5K
11:42 39.85 39.85 39.85 39.85 0.6K
11:43 39.84 39.85 39.84 39.85 1.1K
11:44 39.83 39.87 39.83 39.87 0.8K
11:46 39.84 39.85 39.84 39.85 1.4K
11:47 39.85 39.86 39.85 39.86 0.6K
11:48 39.88 39.88 39.88 39.88 0.6K
11:50 39.88 39.88 39.86 39.86 0.7K
11:51 39.85 39.85 39.85 39.85 0.5K
11:52 39.86 39.86 39.86 39.86 0.3K
11:53 39.86 39.86 39.86 39.86 0.1K
11:54 39.87 39.87 39.87 39.87 0.1K
11:55 39.87 39.88 39.87 39.87 1.5K
11:57 39.87 39.89 39.87 39.89 0.4K
11:59 39.87 39.87 39.87 39.87 0.2K
12:00 39.88 39.90 39.88 39.90 3.3K
12:01 39.91 39.92 39.91 39.92 1.3K
12:02 39.91 39.92 39.91 39.92 0.8K
12:03 39.92 39.92 39.91 39.91 0.7K
12:04 39.92 39.93 39.92 39.93 0.2K
12:05 39.94 39.94 39.94 39.94 0.3K
12:06 39.97 39.97 39.97 39.97 0.2K
12:07 40.00 40.00 39.99 40.00 0.8K
12:08 39.97 39.97 39.97 39.97 0.8K
12:09 39.96 39.96 39.96 39.96 0.2K
12:10 39.96 39.98 39.96 39.98 0.4K
12:11 39.96 39.96 39.96 39.96 0.1K
12:12 39.98 39.98 39.98 39.98 0.2K
12:13 39.97 39.97 39.97 39.97 0.3K
12:15 39.98 39.98 39.98 39.98 0.1K
12:16 39.98 39.99 39.98 39.99 0.4K
12:17 40.00 40.00 40.00 40.00 0.1K
12:18 40.00 40.00 39.98 39.99 1.2K
12:19 39.99 39.99 39.99 39.99 0.1K
12:20 39.99 39.99 39.98 39.98 0.5K
12:22 39.98 39.99 39.98 39.99 0.5K
12:23 39.99 39.99 39.99 39.99 0.4K
12:24 39.98 39.98 39.98 39.98 0.7K
12:25 39.98 39.99 39.98 39.99 0.4K
12:26 39.99 39.99 39.99 39.99 0.2K
12:30 39.99 40.01 39.99 40.01 1.4K
12:31 40.02 40.04 40.02 40.04 0.3K
12:32 40.05 40.05 40.05 40.05 0.3K
12:33 40.04 40.04 40.04 40.04 0.7K
12:34 40.03 40.08 40.02 40.05 11.1K
12:35 40.06 40.06 40.06 40.06 0.5K
12:36 40.06 40.07 40.06 40.07 0.6K
12:38 40.06 40.06 40.04 40.04 0.6K
12:39 40.05 40.06 40.05 40.06 0.7K
12:40 40.06 40.06 40.04 40.04 0.9K
12:41 40.04 40.04 40.04 40.04 0.3K
12:44 40.03 40.03 40.03 40.03 0.7K
12:45 40.01 40.01 39.98 39.98 0.9K
12:46 39.96 39.97 39.96 39.97 0.2K
12:47 39.95 39.95 39.95 39.95 0.3K
12:48 39.95 39.97 39.95 39.97 0.9K
12:49 39.99 39.99 39.99 39.99 0.3K
12:50 40.00 40.00 40.00 40.00 0.1K
12:51 40.01 40.01 40.01 40.01 0.1K
12:52 40.03 40.03 40.03 40.03 0.6K
12:55 40.01 40.01 40.01 40.01 0.4K
12:57 40.00 40.02 40.00 40.02 0.2K
12:58 40.03 40.03 40.03 40.03 0.5K
12:59 40.03 40.03 40.00 40.00 1.3K
13:00 40.00 40.00 40.00 40.00 0.2K
13:01 40.01 40.01 40.01 40.01 0.6K
13:02 39.98 39.98 39.98 39.98 1.2K
13:03 39.97 39.97 39.97 39.97 0.1K
13:04 39.94 39.94 39.94 39.94 0.5K
13:06 39.96 39.96 39.96 39.96 0.4K
13:07 39.97 39.98 39.97 39.98 0.7K
13:08 39.97 39.97 39.97 39.97 0.3K
13:09 39.98 39.98 39.98 39.98 0.1K
13:10 39.98 39.98 39.97 39.97 0.3K
13:11 39.98 39.98 39.98 39.98 0.2K
13:12 39.97 39.97 39.97 39.97 0.5K
13:13 40.01 40.03 40.01 40.03 1.6K
13:14 40.03 40.03 40.03 40.03 0.1K
13:15 40.06 40.06 40.06 40.06 0.7K
13:16 40.04 40.04 40.02 40.02 1.6K
13:17 40.04 40.04 40.04 40.04 0.3K
13:18 40.06 40.06 40.06 40.06 0.2K
13:19 40.07 40.07 40.07 40.07 0.2K
13:20 40.05 40.06 40.05 40.06 0.6K
13:21 40.07 40.07 40.07 40.07 0.1K
13:22 40.05 40.05 40.05 40.05 0.5K
13:23 40.02 40.02 40.02 40.02 0.3K
13:24 40.03 40.03 40.03 40.03 0.4K
13:27 40.02 40.02 40.02 40.02 0.1K
13:29 40.03 40.03 40.01 40.01 1.3K
13:30 40.01 40.01 40.01 40.01 0.5K
13:31 40.01 40.01 40.01 40.01 0.2K
13:32 40.00 40.00 40.00 40.00 0.6K
13:33 40.00 40.00 39.98 39.98 0.5K
13:34 39.94 39.94 39.94 39.94 0.3K
13:35 39.94 39.94 39.94 39.94 0.2K
13:36 39.94 39.95 39.92 39.95 1.1K
13:37 39.96 39.97 39.96 39.97 0.6K
13:38 39.98 39.98 39.98 39.98 0.2K
13:39 39.98 39.98 39.98 39.98 0.1K
13:40 39.99 39.99 39.99 39.99 0.3K
13:41 39.98 39.98 39.94 39.94 1.4K
13:43 39.94 39.94 39.94 39.94 0.5K
13:44 39.96 39.98 39.96 39.97 1.9K
13:46 39.97 39.99 39.97 39.99 1.5K
13:47 39.98 39.98 39.98 39.98 0.4K
13:49 39.96 39.96 39.96 39.96 0.4K
13:50 39.96 39.96 39.94 39.94 1.0K
13:51 39.94 39.94 39.94 39.94 0.1K
13:52 39.94 39.94 39.94 39.94 0.4K
13:53 39.93 39.94 39.93 39.94 2.3K
13:55 39.92 39.92 39.92 39.92 0.7K
13:56 39.94 39.94 39.92 39.92 2.6K
13:57 39.91 39.91 39.90 39.90 0.8K
13:58 39.88 39.88 39.88 39.88 0.1K
13:59 39.87 39.87 39.86 39.86 0.6K
14:00 39.87 39.87 39.86 39.87 3.1K
14:01 39.86 39.86 39.85 39.86 2.5K
14:02 39.86 39.87 39.86 39.87 1.2K
14:03 39.86 39.87 39.85 39.87 2.5K
14:05 39.88 39.88 39.88 39.88 0.3K
14:06 39.87 39.88 39.87 39.88 1.0K
14:07 39.87 39.88 39.87 39.87 2.2K
14:08 39.88 39.88 39.88 39.88 1.6K
14:09 39.90 39.90 39.89 39.89 1.2K
14:10 39.88 39.88 39.87 39.87 1.0K
14:11 39.88 39.88 39.87 39.88 0.7K
14:12 39.87 39.87 39.87 39.87 0.4K
14:13 39.87 39.87 39.85 39.86 0.9K
14:15 39.85 39.85 39.81 39.81 2.0K
14:16 39.81 39.82 39.81 39.82 1.0K
14:17 39.83 39.83 39.82 39.82 0.7K
14:19 39.81 39.81 39.81 39.81 0.4K
14:20 39.82 39.82 39.82 39.82 1.6K
14:21 39.81 39.81 39.81 39.81 0.3K
14:22 39.80 39.80 39.79 39.80 1.2K
14:23 39.80 39.80 39.80 39.80 0.2K
14:24 39.78 39.78 39.78 39.78 0.2K
14:25 39.77 39.80 39.77 39.80 2.0K
14:26 39.79 39.80 39.79 39.80 0.6K
14:27 39.80 39.80 39.79 39.79 1.0K
14:28 39.79 39.79 39.79 39.79 1.8K
14:29 39.79 39.80 39.79 39.80 1.8K
14:30 39.81 39.81 39.81 39.81 2.7K
14:31 39.81 39.83 39.81 39.83 2.1K
14:32 39.84 39.86 39.84 39.86 1.5K
14:33 39.81 39.81 39.81 39.81 1.1K
14:34 39.80 39.80 39.80 39.80 0.3K
14:35 39.79 39.79 39.79 39.79 0.3K
14:36 39.78 39.78 39.77 39.78 2.4K
14:37 39.78 39.78 39.78 39.78 0.1K
14:38 39.78 39.78 39.78 39.79 0.4K
14:39 39.78 39.78 39.77 39.78 0.5K
14:40 39.78 39.78 39.78 39.78 0.8K
14:41 39.77 39.77 39.75 39.75 1.4K
14:42 39.75 39.75 39.74 39.74 0.4K
14:43 39.78 39.78 39.78 39.78 2.8K
14:44 39.77 39.77 39.76 39.77 1.7K
14:45 39.78 39.79 39.78 39.79 1.7K
14:46 39.79 39.79 39.79 39.79 0.4K
14:47 39.76 39.76 39.75 39.75 1.7K
14:48 39.76 39.76 39.76 39.76 2.4K
14:49 39.77 39.77 39.76 39.76 0.3K
14:50 39.77 39.77 39.73 39.73 1.5K
14:51 39.72 39.73 39.72 39.72 0.4K
14:52 39.71 39.71 39.70 39.70 0.6K
14:54 39.71 39.71 39.70 39.70 1.3K
14:55 39.68 39.68 39.68 39.68 0.8K
14:56 39.68 39.68 39.64 39.66 3.7K
14:57 39.65 39.66 39.62 39.62 2.9K
14:58 39.62 39.63 39.62 39.63 1.3K
14:59 39.62 39.65 39.62 39.65 2.7K
15:00 39.64 39.67 39.64 39.67 1.2K
15:01 39.67 39.73 39.67 39.70 2.1K
15:02 39.69 39.70 39.69 39.70 1.3K
15:03 39.69 39.69 39.69 39.69 0.1K
15:04 39.69 39.69 39.68 39.69 2.2K
15:05 39.70 39.70 39.70 39.70 0.6K
15:06 39.69 39.69 39.67 39.68 2.3K
15:07 39.67 39.67 39.67 39.67 0.9K
15:08 39.66 39.67 39.66 39.67 0.8K
15:09 39.67 39.67 39.67 39.67 2.0K
15:10 39.66 39.69 39.66 39.69 5.2K
15:11 39.69 39.69 39.69 39.69 0.9K
15:12 39.69 39.70 39.69 39.69 2.7K
15:13 39.70 39.70 39.67 39.67 1.0K
15:14 39.67 39.67 39.67 39.67 0.1K
15:15 39.66 39.67 39.65 39.65 2.5K
15:16 39.63 39.66 39.63 39.66 7.7K
15:17 39.65 39.65 39.65 39.65 0.4K
15:18 39.65 39.65 39.65 39.65 0.7K
15:19 39.65 39.65 39.65 39.65 2.8K
15:21 39.64 39.64 39.63 39.63 0.6K
15:22 39.65 39.65 39.61 39.61 6.1K
15:23 39.60 39.60 39.60 39.60 0.9K
15:24 39.60 39.60 39.59 39.59 0.8K
15:25 39.59 39.59 39.57 39.57 1.5K
15:26 39.56 39.56 39.55 39.56 4.2K
15:27 39.57 39.58 39.57 39.58 6.6K
15:28 39.58 39.58 39.57 39.57 1.1K
15:29 39.57 39.58 39.57 39.58 1.6K
15:30 39.57 39.59 39.57 39.59 3.7K
15:31 39.58 39.58 39.58 39.58 1.0K
15:32 39.59 39.60 39.59 39.59 3.3K
15:33 39.61 39.61 39.61 39.61 1.6K
15:34 39.60 39.60 39.58 39.60 5.3K
15:35 39.60 39.61 39.60 39.60 3.0K
15:36 39.60 39.60 39.60 39.60 0.3K
15:37 39.60 39.60 39.59 39.59 1.6K
15:38 39.59 39.59 39.58 39.58 2.8K
15:39 39.58 39.58 39.57 39.57 1.2K
15:40 39.55 39.57 39.55 39.57 1.6K
15:41 39.56 39.56 39.54 39.55 1.7K
15:42 39.55 39.55 39.55 39.55 5.0K
15:43 39.55 39.55 39.53 39.53 2.5K
15:44 39.53 39.54 39.53 39.53 2.6K
15:45 39.53 39.55 39.53 39.55 5.9K
15:46 39.55 39.55 39.53 39.53 2.6K
15:47 39.52 39.54 39.52 39.54 3.3K
15:48 39.54 39.54 39.49 39.53 7.9K
15:49 39.53 39.54 39.51 39.54 6.5K
15:50 39.58 39.60 39.58 39.58 4.8K
15:51 39.58 39.58 39.57 39.58 3.8K
15:52 39.60 39.60 39.59 39.59 6.4K
15:53 39.59 39.59 39.57 39.58 9.9K
15:54 39.58 39.60 39.58 39.58 6.7K
15:55 39.58 39.61 39.51 39.51 21.9K
15:56 39.51 39.51 39.48 39.48 12.0K
15:57 39.48 39.49 39.47 39.49 16.1K
15:58 39.49 39.49 39.47 39.48 16.4K
15:59 39.48 39.48 39.44 39.44 25.4K
16:00 39.46 39.46 39.46 39.46 463.2K
16:01 39.46 39.46 39.46 39.46 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