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 39.91 39.91 39.91 39.91 3.8K
09:31 39.91 40.01 39.91 40.01 1.7K
09:32 40.00 40.03 40.00 40.03 0.9K
09:33 40.01 40.01 39.90 39.90 2.0K
09:35 39.79 39.82 39.78 39.82 2.7K
09:36 39.85 39.90 39.85 39.90 2.0K
09:37 39.85 39.87 39.84 39.87 2.0K
09:38 39.91 39.95 39.88 39.95 2.1K
09:39 39.92 39.92 39.86 39.88 2.1K
09:40 39.89 39.89 39.87 39.87 0.4K
09:41 39.84 39.84 39.84 39.84 0.3K
09:42 39.85 39.86 39.83 39.83 1.5K
09:43 39.81 39.82 39.81 39.82 0.4K
09:44 39.86 39.87 39.83 39.83 1.7K
09:45 39.82 39.84 39.82 39.84 1.1K
09:46 39.84 39.87 39.84 39.85 2.2K
09:47 39.85 39.87 39.84 39.86 1.0K
09:49 39.86 39.86 39.85 39.86 3.2K
09:50 39.88 39.88 39.76 39.76 2.6K
09:51 39.74 39.74 39.70 39.70 0.6K
09:52 39.70 39.70 39.70 39.70 0.2K
09:53 39.70 39.71 39.58 39.58 1.7K
09:54 39.56 39.59 39.55 39.58 1.7K
09:55 39.56 39.60 39.56 39.60 1.3K
09:56 39.56 39.60 39.56 39.60 1.0K
09:57 39.59 39.66 39.59 39.65 1.1K
09:58 39.64 39.67 39.64 39.65 0.6K
09:59 39.65 39.65 39.62 39.64 0.6K
10:00 39.63 39.65 39.62 39.62 3.6K
10:01 39.58 39.58 39.55 39.55 1.0K
10:02 39.56 39.58 39.56 39.57 0.4K
10:03 39.56 39.59 39.56 39.59 0.3K
10:04 39.61 39.61 39.58 39.58 0.7K
10:05 39.57 39.57 39.55 39.55 1.0K
10:06 39.56 39.57 39.56 39.57 0.6K
10:07 39.55 39.55 39.52 39.52 0.5K
10:08 39.51 39.52 39.49 39.49 2.6K
10:09 39.50 39.50 39.42 39.42 1.6K
10:10 39.42 39.43 39.38 39.40 2.0K
10:11 39.38 39.41 39.35 39.36 1.2K
10:12 39.30 39.36 39.30 39.32 4.1K
10:13 39.31 39.33 39.30 39.33 2.5K
10:14 39.34 39.38 39.34 39.35 1.2K
10:15 39.38 39.38 39.35 39.35 0.4K
10:16 39.35 39.41 39.33 39.41 2.1K
10:17 39.42 39.42 39.42 39.42 0.4K
10:18 39.43 39.44 39.43 39.43 0.4K
10:19 39.44 39.45 39.44 39.45 1.2K
10:20 39.42 39.43 39.41 39.41 0.4K
10:21 39.38 39.40 39.38 39.38 0.8K
10:22 39.36 39.36 39.36 39.36 0.1K
10:23 39.37 39.38 39.37 39.38 0.3K
10:24 39.36 39.36 39.33 39.33 0.3K
10:25 39.31 39.32 39.31 39.31 0.3K
10:26 39.31 39.34 39.31 39.32 1.6K
10:27 39.31 39.31 39.30 39.30 0.8K
10:28 39.28 39.31 39.26 39.31 1.2K
10:29 39.30 39.31 39.30 39.31 0.6K
10:30 39.30 39.30 39.29 39.29 0.4K
10:31 39.28 39.30 39.28 39.28 0.7K
10:32 39.29 39.33 39.29 39.33 0.3K
10:33 39.33 39.33 39.30 39.30 0.8K
10:34 39.32 39.32 39.32 39.32 0.4K
10:35 39.33 39.33 39.31 39.31 0.3K
10:36 39.32 39.32 39.29 39.32 0.8K
10:37 39.32 39.32 39.31 39.31 0.2K
10:38 39.33 39.33 39.33 39.33 0.1K
10:39 39.31 39.31 39.27 39.27 0.9K
10:40 39.25 39.25 39.23 39.23 0.7K
10:41 39.24 39.27 39.24 39.27 1.3K
10:42 39.26 39.26 39.26 39.26 0.7K
10:43 39.25 39.28 39.25 39.28 1.0K
10:44 39.28 39.28 39.26 39.26 0.6K
10:45 39.28 39.31 39.28 39.31 0.3K
10:46 39.30 39.30 39.26 39.26 0.4K
10:47 39.25 39.25 39.23 39.23 0.2K
10:48 39.23 39.26 39.23 39.26 0.7K
10:49 39.26 39.26 39.26 39.26 0.3K
10:50 39.24 39.24 39.23 39.23 0.7K
10:51 39.25 39.25 39.23 39.23 0.4K
10:52 39.23 39.23 39.21 39.21 0.5K
10:53 39.21 39.21 39.21 39.21 0.1K
10:54 39.21 39.21 39.20 39.21 0.7K
10:55 39.19 39.19 39.18 39.18 0.3K
10:56 39.16 39.16 39.16 39.16 0.1K
10:57 39.17 39.17 39.17 39.17 0.4K
10:58 39.16 39.17 39.15 39.17 0.8K
10:59 39.13 39.14 39.13 39.14 0.2K
11:00 39.14 39.17 39.13 39.15 1.7K
11:01 39.12 39.14 39.12 39.14 0.6K
11:02 39.14 39.14 39.08 39.08 2.1K
11:03 39.07 39.09 39.07 39.09 2.1K
11:04 39.09 39.09 39.08 39.08 1.1K
11:05 39.05 39.05 39.05 39.05 0.2K
11:06 39.07 39.07 39.06 39.07 0.5K
11:07 39.07 39.07 39.07 39.07 0.4K
11:08 39.06 39.06 39.03 39.04 1.8K
11:09 39.03 39.04 39.03 39.03 0.5K
11:10 39.10 39.10 39.08 39.08 2.1K
11:11 39.08 39.09 39.06 39.06 1.7K
11:12 39.05 39.07 39.05 39.07 1.9K
11:13 39.06 39.06 39.03 39.03 0.3K
11:14 39.01 39.01 38.95 38.96 4.3K
11:15 38.96 38.96 38.90 38.90 6.6K
11:16 38.91 38.97 38.91 38.97 4.5K
11:17 38.98 39.01 38.98 39.01 0.6K
11:18 39.03 39.05 39.03 39.05 0.7K
11:19 39.04 39.04 39.04 39.03 0.6K
11:20 39.05 39.07 39.05 39.07 0.6K
11:21 39.09 39.09 39.06 39.07 1.4K
11:22 39.07 39.10 39.07 39.08 0.9K
11:24 39.10 39.12 39.10 39.12 1.4K
11:25 39.13 39.16 39.10 39.10 5.7K
11:26 39.11 39.12 39.08 39.10 2.1K
11:27 39.08 39.10 39.05 39.07 1.5K
11:28 39.06 39.06 39.06 39.06 0.2K
11:29 39.08 39.09 39.08 39.09 0.6K
11:30 39.10 39.15 39.10 39.15 1.1K
11:31 39.16 39.20 39.16 39.20 3.0K
11:32 39.24 39.26 39.24 39.26 5.7K
11:33 39.23 39.23 39.19 39.19 1.9K
11:34 39.22 39.22 39.22 39.22 0.4K
11:35 39.23 39.23 39.22 39.22 0.9K
11:36 39.22 39.24 39.22 39.24 0.7K
11:37 39.22 39.22 39.21 39.21 1.6K
11:38 39.22 39.22 39.20 39.20 3.3K
11:40 39.21 39.27 39.21 39.27 3.8K
11:41 39.27 39.32 39.27 39.32 1.4K
11:43 39.30 39.31 39.30 39.30 4.5K
11:44 39.29 39.30 39.29 39.30 2.0K
11:45 39.30 39.30 39.28 39.30 5.1K
11:46 39.29 39.29 39.25 39.25 2.1K
11:47 39.27 39.28 39.27 39.28 6.2K
11:48 39.28 39.28 39.24 39.24 8.2K
11:49 39.24 39.24 39.13 39.16 6.3K
11:50 39.15 39.15 39.13 39.13 0.8K
11:51 39.11 39.14 39.11 39.14 1.6K
11:52 39.13 39.14 39.13 39.14 0.2K
11:53 39.13 39.13 39.13 39.13 0.2K
11:55 39.11 39.12 39.11 39.11 0.5K
11:56 39.09 39.09 39.05 39.06 1.1K
11:57 39.07 39.08 39.07 39.08 0.6K
11:58 39.06 39.06 39.06 39.06 0.2K
11:59 39.06 39.06 39.04 39.04 1.5K
12:00 39.04 39.05 39.02 39.02 0.7K
12:01 39.00 39.00 38.99 38.99 0.4K
12:02 38.99 38.99 38.99 38.99 0.3K
12:03 38.98 38.98 38.95 38.95 2.2K
12:04 38.97 38.97 38.97 38.97 0.2K
12:05 38.97 38.99 38.97 38.99 0.8K
12:06 38.95 38.95 38.92 38.92 0.5K
12:07 38.94 38.94 38.92 38.92 0.2K
12:08 38.95 38.95 38.93 38.93 1.0K
12:09 38.91 38.91 38.91 38.91 0.1K
12:10 38.89 38.89 38.88 38.88 0.5K
12:11 38.89 38.90 38.89 38.90 0.2K
12:12 38.90 38.90 38.90 38.90 0.5K
12:13 38.91 38.92 38.91 38.92 0.6K
12:15 38.93 38.93 38.93 38.93 0.5K
12:16 38.94 38.95 38.94 38.95 0.3K
12:17 38.94 38.94 38.94 38.94 0.2K
12:19 38.93 38.94 38.93 38.94 0.6K
12:21 38.94 38.95 38.94 38.94 1.1K
12:22 38.95 38.95 38.95 38.95 0.5K
12:23 38.93 38.93 38.91 38.93 1.6K
12:24 38.92 38.92 38.92 38.92 0.1K
12:25 38.93 38.93 38.91 38.93 1.2K
12:26 38.92 38.94 38.92 38.93 0.6K
12:28 38.92 38.93 38.88 38.88 4.7K
12:30 38.85 38.88 38.85 38.88 1.3K
12:31 38.89 38.94 38.89 38.94 2.1K
12:32 38.92 38.92 38.92 38.92 0.4K
12:33 38.93 38.93 38.89 38.89 1.3K
12:34 38.88 38.89 38.88 38.89 0.5K
12:35 38.88 38.88 38.87 38.87 1.0K
12:36 38.87 38.87 38.87 38.87 1.6K
12:37 38.88 38.88 38.87 38.87 0.6K
12:38 38.85 38.85 38.81 38.82 1.5K
12:39 38.81 38.85 38.81 38.85 1.6K
12:40 38.84 38.84 38.82 38.82 0.4K
12:41 38.79 38.79 38.77 38.78 1.7K
12:42 38.77 38.77 38.75 38.75 0.3K
12:44 38.73 38.74 38.73 38.74 0.5K
12:45 38.75 38.76 38.75 38.76 1.2K
12:46 38.75 38.75 38.74 38.74 0.4K
12:47 38.74 38.74 38.73 38.73 0.4K
12:48 38.73 38.74 38.73 38.74 0.9K
12:49 38.75 38.75 38.75 38.75 0.1K
12:50 38.78 38.78 38.78 38.78 0.7K
12:51 38.79 38.79 38.78 38.79 0.4K
12:52 38.80 38.80 38.80 38.80 0.1K
12:54 38.84 38.87 38.83 38.87 0.8K
12:55 38.88 38.91 38.88 38.91 0.4K
12:57 38.91 38.91 38.91 38.91 0.4K
12:59 38.90 39.00 38.90 39.00 4.3K
13:00 39.02 39.03 39.02 39.03 0.5K
13:01 39.04 39.04 39.04 39.04 0.1K
13:02 39.04 39.04 38.99 38.99 2.3K
13:03 38.98 38.98 38.97 38.97 1.2K
13:04 38.96 38.96 38.93 38.95 3.2K
13:05 38.97 38.97 38.97 38.97 0.7K
13:06 38.98 38.98 38.98 38.98 0.1K
13:07 38.98 38.98 38.98 38.98 1.4K
13:08 38.94 38.94 38.94 38.94 1.0K
13:09 38.95 38.95 38.95 38.95 0.8K
13:10 38.96 38.96 38.95 38.95 0.8K
13:11 38.95 38.95 38.84 38.85 4.1K
13:12 38.83 38.83 38.80 38.80 1.5K
13:13 38.81 38.83 38.81 38.83 0.6K
13:14 38.83 38.83 38.83 38.83 0.1K
13:15 38.83 38.83 38.82 38.82 0.6K
13:16 38.82 38.82 38.80 38.80 0.4K
13:17 38.82 38.82 38.81 38.82 0.7K
13:18 38.81 38.81 38.77 38.77 0.6K
13:19 38.78 38.78 38.78 38.78 0.2K
13:20 38.79 38.79 38.79 38.79 0.4K
13:21 38.80 38.80 38.78 38.78 1.2K
13:22 38.78 38.78 38.74 38.74 4.1K
13:23 38.74 38.75 38.74 38.75 1.8K
13:24 38.73 38.77 38.73 38.76 2.5K
13:25 38.78 38.78 38.76 38.77 0.5K
13:26 38.81 38.83 38.80 38.80 3.6K
13:27 38.79 38.79 38.76 38.76 0.2K
13:28 38.77 38.77 38.77 38.77 0.6K
13:29 38.76 38.76 38.76 38.76 0.2K
13:30 38.74 38.74 38.73 38.73 0.9K
13:31 38.73 38.73 38.71 38.73 0.8K
13:32 38.72 38.72 38.70 38.70 0.5K
13:33 38.69 38.69 38.69 38.69 0.7K
13:34 38.68 38.72 38.68 38.72 2.8K
13:35 38.71 38.71 38.71 38.71 0.1K
13:36 38.71 38.72 38.71 38.72 0.7K
13:37 38.70 38.70 38.69 38.69 1.2K
13:38 38.70 38.71 38.70 38.70 1.3K
13:39 38.68 38.69 38.64 38.65 3.2K
13:41 38.65 38.66 38.65 38.66 0.8K
13:42 38.65 38.65 38.64 38.65 0.8K
13:43 38.66 38.67 38.66 38.67 0.6K
13:44 38.66 38.67 38.66 38.67 0.9K
13:46 38.68 38.68 38.68 38.68 0.5K
13:47 38.68 38.68 38.68 38.68 0.5K
13:48 38.67 38.68 38.67 38.68 3.3K
13:50 38.68 38.68 38.66 38.66 0.8K
13:51 38.65 38.68 38.65 38.68 1.2K
13:52 38.65 38.65 38.61 38.61 1.5K
13:53 38.63 38.66 38.63 38.66 1.9K
13:54 38.67 38.67 38.67 38.67 0.2K
13:55 38.68 38.69 38.68 38.69 0.4K
13:56 38.68 38.69 38.68 38.69 0.3K
13:57 38.67 38.67 38.67 38.67 0.8K
13:59 38.68 38.68 38.68 38.68 0.4K
14:00 38.67 38.69 38.66 38.69 1.1K
14:01 38.68 38.68 38.64 38.64 0.6K
14:02 38.64 38.64 38.63 38.64 2.1K
14:03 38.66 38.68 38.66 38.68 1.0K
14:04 38.69 38.69 38.67 38.67 0.4K
14:06 38.64 38.64 38.64 38.64 0.1K
14:07 38.62 38.62 38.62 38.62 0.5K
14:08 38.62 38.62 38.58 38.58 2.7K
14:09 38.58 38.58 38.58 38.58 0.1K
14:10 38.58 38.58 38.56 38.56 0.4K
14:11 38.55 38.55 38.53 38.55 2.8K
14:12 38.55 38.56 38.55 38.56 2.0K
14:13 38.55 38.55 38.54 38.54 0.2K
14:14 38.53 38.54 38.53 38.54 0.6K
14:15 38.55 38.56 38.52 38.52 2.1K
14:16 38.53 38.54 38.53 38.54 0.7K
14:17 38.52 38.54 38.52 38.54 0.7K
14:18 38.54 38.54 38.52 38.52 0.2K
14:19 38.53 38.53 38.53 38.53 0.1K
14:20 38.54 38.54 38.54 38.54 2.3K
14:21 38.54 38.56 38.54 38.56 1.5K
14:22 38.58 38.58 38.55 38.55 0.6K
14:23 38.54 38.55 38.54 38.55 0.7K
14:24 38.52 38.54 38.52 38.54 0.4K
14:25 38.55 38.55 38.55 38.55 0.3K
14:26 38.57 38.57 38.56 38.56 1.0K
14:27 38.57 38.58 38.57 38.58 0.6K
14:28 38.59 38.60 38.59 38.60 0.7K
14:30 38.59 38.60 38.58 38.58 1.8K
14:31 38.59 38.61 38.59 38.61 1.3K
14:32 38.60 38.60 38.60 38.60 0.3K
14:33 38.60 38.60 38.60 38.60 1.3K
14:34 38.60 38.60 38.60 38.60 0.5K
14:35 38.62 38.62 38.59 38.59 1.0K
14:36 38.59 38.59 38.59 38.59 0.6K
14:38 38.59 38.61 38.59 38.61 1.9K
14:39 38.61 38.61 38.61 38.61 0.3K
14:40 38.62 38.62 38.58 38.58 0.5K
14:41 38.56 38.56 38.56 38.56 0.3K
14:42 38.56 38.57 38.55 38.56 1.2K
14:43 38.57 38.57 38.55 38.56 1.3K
14:44 38.57 38.57 38.56 38.56 1.4K
14:45 38.56 38.56 38.56 38.56 0.1K
14:46 38.57 38.57 38.57 38.57 0.3K
14:47 38.58 38.60 38.58 38.60 1.9K
14:48 38.59 38.59 38.57 38.59 1.0K
14:49 38.59 38.60 38.59 38.60 0.6K
14:50 38.60 38.60 38.58 38.58 1.5K
14:52 38.58 38.60 38.58 38.60 1.2K
14:53 38.60 38.61 38.60 38.61 0.4K
14:55 38.60 38.60 38.60 38.60 0.1K
14:56 38.63 38.63 38.62 38.63 2.9K
14:57 38.63 38.63 38.63 38.63 0.1K
14:58 38.62 38.63 38.61 38.63 2.2K
14:59 38.64 38.64 38.64 38.64 0.3K
15:00 38.64 38.64 38.64 38.64 1.2K
15:01 38.65 38.65 38.63 38.63 0.4K
15:02 38.62 38.62 38.62 38.62 0.6K
15:03 38.63 38.63 38.61 38.61 3.4K
15:05 38.63 38.63 38.63 38.63 1.0K
15:06 38.62 38.63 38.62 38.62 1.3K
15:07 38.62 38.62 38.62 38.62 0.6K
15:08 38.63 38.63 38.63 38.63 1.2K
15:09 38.62 38.63 38.62 38.63 0.3K
15:10 38.62 38.62 38.62 38.62 0.4K
15:11 38.63 38.64 38.62 38.64 2.0K
15:12 38.64 38.64 38.64 38.64 0.1K
15:13 38.64 38.64 38.62 38.64 2.8K
15:14 38.65 38.65 38.65 38.65 0.1K
15:15 38.64 38.64 38.64 38.64 1.5K
15:16 38.65 38.69 38.64 38.68 4.0K
15:17 38.67 38.69 38.67 38.69 0.9K
15:18 38.69 38.69 38.69 38.69 0.2K
15:20 38.69 38.70 38.69 38.69 1.5K
15:21 38.69 38.69 38.68 38.68 0.3K
15:22 38.68 38.68 38.68 38.68 0.6K
15:23 38.68 38.68 38.68 38.68 0.2K
15:24 38.67 38.67 38.67 38.67 1.6K
15:25 38.67 38.67 38.66 38.66 1.7K
15:26 38.65 38.65 38.65 38.65 0.4K
15:27 38.65 38.66 38.65 38.66 1.4K
15:28 38.67 38.67 38.67 38.67 0.5K
15:30 38.67 38.67 38.63 38.64 5.0K
15:31 38.64 38.64 38.62 38.63 2.9K
15:32 38.63 38.63 38.59 38.59 2.1K
15:33 38.60 38.60 38.60 38.60 2.1K
15:34 38.60 38.60 38.60 38.60 0.5K
15:35 38.62 38.64 38.62 38.63 4.4K
15:36 38.64 38.64 38.63 38.63 0.7K
15:37 38.63 38.64 38.63 38.63 1.8K
15:38 38.63 38.63 38.62 38.62 0.9K
15:39 38.61 38.61 38.61 38.60 0.6K
15:40 38.60 38.60 38.60 38.60 2.5K
15:41 38.60 38.60 38.60 38.60 0.5K
15:42 38.63 38.64 38.63 38.64 3.1K
15:43 38.64 38.64 38.64 38.64 0.1K
15:44 38.64 38.67 38.64 38.67 3.0K
15:45 38.68 38.68 38.66 38.67 2.8K
15:46 38.67 38.67 38.66 38.66 0.8K
15:47 38.67 38.75 38.67 38.75 8.6K
15:48 38.76 38.76 38.68 38.69 5.6K
15:49 38.70 38.72 38.69 38.72 4.4K
15:50 38.73 38.78 38.73 38.78 4.4K
15:51 38.77 38.79 38.77 38.79 4.5K
15:52 38.79 38.79 38.77 38.78 2.6K
15:53 38.78 38.78 38.78 38.78 0.4K
15:54 38.79 38.82 38.79 38.79 6.3K
15:55 38.79 38.80 38.69 38.70 15.1K
15:56 38.67 38.70 38.67 38.70 10.9K
15:57 38.70 38.70 38.68 38.69 18.3K
15:58 38.65 38.66 38.63 38.65 18.0K
15:59 38.64 38.67 38.62 38.64 18.3K
16:00 38.65 38.65 38.65 38.65 318.9K
16:01 38.65 38.65 38.65 38.65 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