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 39.57 39.71 39.57 39.71 2.6K
09:32 39.64 39.69 39.64 39.69 0.7K
09:33 39.70 39.70 39.67 39.67 1.5K
09:34 39.66 39.75 39.66 39.75 1.6K
09:35 39.74 39.75 39.72 39.72 1.2K
09:36 39.76 39.76 39.71 39.71 1.1K
09:37 39.70 39.73 39.70 39.73 0.2K
09:38 39.78 39.82 39.78 39.80 0.5K
09:39 39.77 39.77 39.75 39.75 1.0K
09:40 39.76 39.79 39.76 39.77 0.4K
09:41 39.71 39.74 39.71 39.72 0.5K
09:43 39.74 39.74 39.74 39.74 1.0K
09:44 39.83 39.85 39.83 39.85 0.6K
09:45 39.83 39.83 39.80 39.80 1.3K
09:47 39.85 39.85 39.83 39.83 0.4K
09:48 39.85 39.85 39.85 39.85 0.1K
09:49 39.83 39.83 39.83 39.83 0.9K
09:50 39.82 39.82 39.78 39.78 1.3K
09:51 39.84 39.85 39.83 39.85 2.5K
09:52 39.83 39.85 39.83 39.85 0.3K
09:54 39.84 39.87 39.84 39.87 0.3K
09:55 39.87 39.87 39.82 39.84 1.5K
09:56 39.84 39.84 39.82 39.82 1.3K
09:57 39.80 39.81 39.80 39.80 1.3K
09:58 39.80 39.82 39.80 39.82 0.4K
09:59 39.82 39.82 39.80 39.80 0.6K
10:00 39.81 39.85 39.81 39.85 0.6K
10:01 39.84 39.87 39.84 39.87 1.1K
10:02 39.86 39.88 39.86 39.88 1.0K
10:03 39.90 39.91 39.90 39.91 0.4K
10:04 39.88 39.94 39.88 39.94 2.3K
10:05 39.94 39.94 39.92 39.92 0.4K
10:06 39.97 39.97 39.97 39.97 0.1K
10:07 39.97 40.01 39.97 40.01 1.1K
10:09 40.02 40.03 40.02 40.02 1.8K
10:10 40.00 40.00 39.98 39.98 0.6K
10:11 39.98 39.98 39.95 39.95 1.3K
10:12 39.93 39.93 39.93 39.93 0.3K
10:14 39.90 39.90 39.89 39.89 0.7K
10:15 39.89 39.92 39.89 39.91 0.5K
10:16 39.91 39.91 39.90 39.90 0.4K
10:17 39.88 39.90 39.88 39.90 0.8K
10:18 39.92 39.96 39.92 39.96 1.0K
10:21 39.94 39.94 39.93 39.94 1.5K
10:23 39.93 39.93 39.82 39.82 3.5K
10:24 39.83 39.83 39.83 39.83 0.4K
10:25 39.83 39.83 39.83 39.83 0.2K
10:26 39.81 39.81 39.80 39.80 0.4K
10:27 39.82 39.83 39.81 39.82 0.7K
10:28 39.83 39.83 39.80 39.80 0.6K
10:29 39.81 39.86 39.81 39.86 1.0K
10:30 39.85 39.85 39.84 39.84 0.3K
10:31 39.83 39.83 39.81 39.82 0.9K
10:32 39.80 39.80 39.79 39.79 1.1K
10:33 39.79 39.79 39.79 39.79 0.4K
10:34 39.81 39.81 39.80 39.80 1.3K
10:35 39.84 39.84 39.84 39.84 0.1K
10:36 39.84 39.88 39.84 39.88 0.3K
10:37 39.91 39.91 39.91 39.91 0.1K
10:38 39.92 39.92 39.92 39.92 0.2K
10:39 39.92 39.92 39.92 39.92 0.5K
10:40 39.94 39.94 39.94 39.94 0.1K
10:41 39.97 40.01 39.96 39.96 3.0K
10:42 39.93 39.93 39.93 39.93 0.2K
10:43 39.94 39.94 39.94 39.94 0.2K
10:44 39.95 39.96 39.95 39.96 0.4K
10:48 39.99 39.99 39.98 39.98 1.1K
10:49 39.97 39.97 39.97 39.97 0.1K
10:50 39.98 39.98 39.96 39.96 1.9K
10:51 39.97 39.97 39.97 39.97 0.2K
10:52 39.95 39.97 39.95 39.97 0.6K
10:53 39.98 39.99 39.98 39.99 0.4K
10:54 39.98 39.99 39.98 39.98 0.5K
10:55 40.00 40.02 40.00 40.02 0.5K
10:57 39.99 39.99 39.99 39.99 0.6K
10:58 40.01 40.03 40.01 40.03 0.3K
10:59 40.03 40.03 40.03 40.03 0.2K
11:00 40.04 40.06 40.04 40.06 0.6K
11:01 40.06 40.06 40.06 40.06 0.6K
11:03 40.04 40.04 40.04 40.04 2.8K
11:04 40.04 40.04 40.04 40.04 0.2K
11:05 40.05 40.05 40.04 40.04 0.6K
11:06 40.00 40.00 39.99 39.99 2.5K
11:07 39.95 39.95 39.95 39.95 0.1K
11:08 39.96 39.98 39.96 39.98 0.3K
11:10 39.99 39.99 39.95 39.95 0.9K
11:11 39.94 39.95 39.94 39.95 0.2K
11:12 39.94 39.94 39.92 39.92 0.3K
11:13 39.92 39.92 39.91 39.91 0.8K
11:14 39.91 39.91 39.91 39.91 0.2K
11:15 39.92 39.92 39.90 39.90 1.2K
11:17 39.90 39.90 39.90 39.90 0.1K
11:18 39.90 39.90 39.90 39.90 0.8K
11:19 39.95 39.95 39.92 39.92 2.4K
11:20 39.93 39.93 39.93 39.93 0.3K
11:21 39.92 39.96 39.92 39.96 1.0K
11:22 39.96 39.96 39.95 39.95 0.4K
11:23 39.96 39.96 39.96 39.96 0.7K
11:24 39.95 39.95 39.93 39.93 0.4K
11:25 39.92 39.92 39.92 39.92 0.3K
11:27 39.94 40.02 39.94 40.02 4.0K
11:28 40.03 40.04 40.03 40.04 2.2K
11:29 40.03 40.03 40.03 40.03 0.8K
11:30 40.04 40.04 40.04 40.04 0.1K
11:31 40.06 40.06 40.03 40.03 0.7K
11:32 40.03 40.03 40.01 40.01 0.8K
11:33 40.00 40.00 40.00 40.00 0.4K
11:34 40.00 40.00 40.00 40.00 0.8K
11:36 39.98 40.00 39.98 40.00 1.9K
11:37 40.01 40.01 40.00 40.00 1.1K
11:38 39.98 39.98 39.98 39.98 1.3K
11:39 39.99 40.00 39.99 40.00 0.8K
11:40 40.00 40.00 39.98 40.00 2.7K
11:41 40.01 40.04 40.01 40.04 1.7K
11:42 40.01 40.01 40.01 40.01 1.0K
11:43 40.00 40.00 40.00 40.00 0.5K
11:44 40.00 40.00 40.00 40.00 0.1K
11:46 40.02 40.02 40.02 40.02 0.2K
11:48 40.03 40.03 40.03 40.03 0.2K
11:49 40.02 40.02 40.00 40.00 1.1K
11:51 40.03 40.03 40.03 40.03 1.7K
11:52 40.03 40.04 40.03 40.04 0.5K
11:53 40.06 40.06 40.04 40.04 1.8K
11:54 40.03 40.05 40.03 40.05 1.9K
11:56 40.03 40.03 40.02 40.02 0.7K
11:57 40.03 40.03 40.03 40.03 0.2K
11:58 40.03 40.03 40.02 40.02 0.4K
11:59 40.01 40.01 40.01 40.01 0.5K
12:00 40.00 40.01 40.00 40.01 0.3K
12:02 40.01 40.02 40.01 40.02 0.3K
12:04 40.02 40.02 40.02 40.02 0.5K
12:05 40.01 40.01 40.01 40.01 0.5K
12:06 40.02 40.02 40.02 40.02 0.1K
12:09 40.02 40.02 40.02 40.02 0.4K
12:10 40.01 40.01 40.01 40.01 0.2K
12:13 40.01 40.01 39.98 39.98 1.2K
12:14 39.99 39.99 39.99 39.99 0.5K
12:15 39.99 39.99 39.99 39.99 0.4K
12:16 39.99 39.99 39.98 39.98 1.1K
12:17 39.99 39.99 39.99 39.99 0.1K
12:18 39.98 39.98 39.98 39.98 0.4K
12:19 39.98 39.99 39.98 39.99 0.3K
12:20 40.00 40.00 40.00 40.00 0.5K
12:21 40.00 40.00 39.98 39.98 2.1K
12:22 39.99 39.99 39.99 39.99 0.1K
12:23 40.00 40.00 40.00 40.00 0.1K
12:24 40.02 40.02 40.01 40.01 0.6K
12:25 40.02 40.02 39.98 39.98 0.9K
12:26 39.99 39.99 39.99 39.99 0.1K
12:27 40.01 40.01 40.01 40.01 0.1K
12:28 40.02 40.02 40.00 40.00 0.5K
12:30 40.02 40.02 40.02 40.02 0.2K
12:32 40.01 40.02 40.01 40.02 0.4K
12:33 40.02 40.02 40.02 40.02 0.6K
12:34 40.01 40.01 40.01 40.01 0.2K
12:36 40.03 40.03 40.03 40.03 0.5K
12:37 40.04 40.04 40.03 40.03 0.9K
12:39 40.03 40.03 40.03 40.03 0.2K
12:40 40.00 40.00 40.00 40.00 1.3K
12:42 39.99 39.99 39.99 39.99 0.8K
12:43 39.98 39.98 39.94 39.94 2.7K
12:44 39.94 39.94 39.93 39.93 0.5K
12:45 39.93 39.94 39.93 39.94 0.2K
12:46 39.92 39.92 39.92 39.92 0.2K
12:48 39.90 39.90 39.89 39.89 0.7K
12:49 39.90 39.90 39.89 39.90 0.8K
12:50 39.89 39.89 39.89 39.89 0.2K
12:51 39.91 39.92 39.91 39.92 1.0K
12:52 39.92 39.92 39.92 39.92 0.4K
12:53 39.93 39.94 39.93 39.93 0.7K
12:55 39.93 39.93 39.93 39.93 0.5K
12:57 39.92 39.92 39.90 39.91 0.7K
12:59 39.92 39.92 39.92 39.92 0.5K
13:00 39.93 39.93 39.93 39.93 0.8K
13:01 39.93 39.93 39.91 39.91 0.5K
13:02 39.91 39.91 39.91 39.91 0.2K
13:03 39.92 39.92 39.92 39.92 0.2K
13:05 39.95 39.95 39.95 39.95 1.1K
13:06 39.97 39.97 39.97 39.97 0.1K
13:07 39.97 39.97 39.95 39.95 0.9K
13:09 39.95 39.95 39.95 39.95 0.1K
13:10 39.95 39.95 39.95 39.95 0.2K
13:12 39.95 39.95 39.95 39.95 3.1K
13:13 39.95 39.95 39.95 39.95 0.6K
13:15 39.95 39.95 39.94 39.94 3.1K
13:16 39.96 39.96 39.96 39.96 0.5K
13:17 39.96 39.96 39.96 39.96 0.2K
13:18 39.96 39.97 39.96 39.97 1.0K
13:20 39.97 39.97 39.95 39.95 1.5K
13:21 39.95 39.96 39.95 39.96 0.3K
13:24 39.97 39.97 39.97 39.97 0.6K
13:25 39.97 39.97 39.97 39.97 0.1K
13:27 39.95 39.95 39.95 39.95 0.7K
13:28 39.95 39.95 39.95 39.95 0.4K
13:29 39.95 39.95 39.95 39.95 0.2K
13:30 39.95 39.95 39.95 39.95 1.0K
13:31 39.95 39.96 39.95 39.96 0.8K
13:32 39.95 39.95 39.95 39.95 0.4K
13:33 39.96 39.96 39.96 39.96 0.8K
13:35 39.99 39.99 39.99 39.99 1.1K
13:36 39.99 39.99 39.99 39.99 0.5K
13:37 40.00 40.01 40.00 40.01 1.3K
13:38 40.02 40.03 40.02 40.03 0.8K
13:39 40.04 40.04 40.04 40.04 0.1K
13:40 40.01 40.01 40.01 40.01 0.8K
13:41 40.01 40.01 40.01 40.01 0.3K
13:42 39.98 39.98 39.98 39.98 0.3K
13:44 39.96 39.96 39.96 39.96 0.1K
13:45 39.97 39.97 39.95 39.95 1.0K
13:46 39.97 39.97 39.97 39.97 0.5K
13:48 39.97 39.97 39.97 39.97 0.2K
13:49 39.95 39.97 39.95 39.97 2.5K
13:50 39.96 39.96 39.96 39.96 0.1K
13:52 39.94 39.94 39.94 39.94 2.4K
13:53 39.93 39.93 39.93 39.92 0.2K
13:55 39.94 39.94 39.94 39.94 1.9K
13:56 39.88 39.88 39.86 39.86 3.2K
13:57 39.86 39.86 39.86 39.86 0.1K
13:58 39.86 39.86 39.83 39.83 1.4K
14:00 39.83 39.84 39.83 39.84 0.3K
14:02 39.85 39.85 39.83 39.83 1.4K
14:05 39.82 39.82 39.79 39.82 0.7K
14:06 39.81 39.82 39.81 39.82 0.3K
14:07 39.81 39.81 39.81 39.81 0.2K
14:08 39.82 39.82 39.80 39.80 0.9K
14:10 39.91 39.93 39.91 39.93 5.8K
14:12 39.94 39.94 39.94 39.94 0.1K
14:13 39.94 39.95 39.94 39.95 0.5K
14:15 39.95 39.95 39.95 39.95 1.2K
14:16 39.95 39.96 39.95 39.96 0.4K
14:17 39.95 39.95 39.95 39.95 0.6K
14:18 39.95 39.95 39.95 39.95 0.1K
14:19 39.95 39.95 39.95 39.95 1.1K
14:20 39.95 39.95 39.95 39.95 2.8K
14:22 39.95 39.97 39.95 39.95 5.0K
14:23 39.94 39.94 39.94 39.94 0.6K
14:24 39.94 39.94 39.94 39.94 0.2K
14:26 39.94 39.94 39.94 39.94 0.1K
14:27 39.95 39.95 39.95 39.95 1.3K
14:28 39.95 39.95 39.95 39.95 0.2K
14:29 39.96 39.96 39.96 39.96 0.1K
14:30 39.95 39.95 39.92 39.92 2.3K
14:31 39.92 39.94 39.92 39.94 1.5K
14:32 39.94 39.94 39.94 39.94 0.2K
14:33 39.91 39.91 39.91 39.91 0.9K
14:34 39.89 39.90 39.89 39.90 0.6K
14:35 39.90 39.90 39.90 39.90 0.2K
14:36 39.91 39.91 39.91 39.91 0.4K
14:37 39.92 39.92 39.92 39.92 0.1K
14:38 39.92 39.92 39.92 39.92 0.2K
14:39 39.92 39.92 39.92 39.92 0.1K
14:40 39.91 39.91 39.89 39.89 1.3K
14:42 39.88 39.88 39.88 39.88 0.6K
14:43 39.87 39.87 39.87 39.87 0.5K
14:44 39.86 39.86 39.86 39.86 0.3K
14:45 39.87 39.88 39.87 39.88 0.9K
14:46 39.88 39.88 39.88 39.88 0.1K
14:47 39.90 39.91 39.90 39.91 0.7K
14:49 39.92 39.93 39.92 39.93 0.6K
14:51 39.94 39.97 39.94 39.97 2.1K
14:52 39.97 39.97 39.97 39.97 0.1K
14:54 39.98 39.98 39.97 39.97 1.1K
14:55 39.97 39.99 39.97 39.99 1.1K
14:57 39.97 39.97 39.97 39.97 1.3K
14:58 39.96 39.96 39.96 39.96 0.5K
14:59 39.95 39.97 39.95 39.97 0.7K
15:01 39.97 39.99 39.97 39.99 1.0K
15:02 39.97 39.97 39.97 39.97 0.6K
15:03 39.97 39.97 39.97 39.97 0.5K
15:04 39.99 39.99 39.99 39.99 0.8K
15:06 39.99 39.99 39.98 39.98 0.5K
15:07 39.99 39.99 39.99 39.99 0.1K
15:08 39.99 39.99 39.99 39.99 0.2K
15:09 39.99 39.99 39.98 39.98 0.8K
15:10 39.98 39.98 39.98 39.98 1.0K
15:11 39.99 39.99 39.99 39.99 0.5K
15:12 39.99 39.99 39.99 39.99 0.1K
15:13 39.98 39.98 39.98 39.98 0.7K
15:14 40.00 40.00 40.00 40.00 1.0K
15:15 39.99 39.99 39.97 39.97 1.2K
15:16 39.98 39.98 39.98 39.98 0.3K
15:17 40.01 40.01 40.00 40.00 1.5K
15:18 40.01 40.01 40.01 40.01 0.1K
15:19 40.01 40.01 40.01 40.01 0.1K
15:20 40.01 40.01 40.01 40.01 0.1K
15:21 39.99 39.99 39.97 39.97 2.2K
15:22 39.98 39.98 39.97 39.97 0.6K
15:23 39.97 39.97 39.97 39.97 0.5K
15:24 39.98 39.98 39.98 39.98 0.9K
15:26 39.97 39.97 39.97 39.97 0.5K
15:30 39.99 40.01 39.99 40.01 2.0K
15:31 39.99 40.00 39.99 40.00 1.1K
15:32 40.01 40.02 40.01 40.02 0.6K
15:34 40.01 40.01 40.01 40.01 0.1K
15:35 40.01 40.03 40.01 40.03 1.1K
15:36 40.03 40.04 40.02 40.02 2.4K
15:37 40.02 40.02 40.02 40.02 0.6K
15:38 40.02 40.02 40.02 40.02 0.8K
15:39 40.02 40.02 40.02 40.02 0.1K
15:40 40.02 40.02 40.02 40.02 0.1K
15:41 40.03 40.03 40.02 40.02 2.0K
15:42 39.99 39.99 39.99 39.99 3.8K
15:43 39.99 39.99 39.99 39.99 0.9K
15:44 39.99 40.00 39.99 40.00 0.9K
15:45 39.99 39.99 39.99 39.99 1.1K
15:46 39.98 39.98 39.97 39.97 0.6K
15:47 39.97 39.98 39.97 39.98 2.0K
15:48 39.98 39.98 39.98 39.98 0.1K
15:49 40.00 40.00 40.00 40.00 2.2K
15:50 39.97 39.97 39.95 39.95 12.4K
15:51 39.95 39.96 39.95 39.96 1.8K
15:52 39.95 39.95 39.90 39.90 11.0K
15:53 39.90 39.90 39.86 39.86 10.0K
15:54 39.85 39.87 39.84 39.84 4.0K
15:55 39.85 39.86 39.82 39.82 5.5K
15:56 39.82 39.83 39.76 39.76 18.0K
15:57 39.82 39.82 39.75 39.77 25.9K
15:58 39.77 39.78 39.77 39.78 13.4K
15:59 39.79 39.79 39.76 39.77 34.3K
16:00 39.78 39.78 39.78 39.78 577.2K
16:01 39.78 39.78 39.78 39.78 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