Open Text

OTEX
🏛️ カナダ →
53.44
最終更新: 2025-10-06
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 51.81 51.81 51.75 51.75 4.5K
09:32 51.71 51.71 51.71 51.71 0.1K
09:33 51.65 51.69 51.64 51.64 5.1K
09:34 51.61 51.70 51.61 51.70 1.2K
09:35 51.64 51.64 51.48 51.48 1.0K
09:36 51.40 51.40 51.40 51.40 0.2K
09:37 51.30 51.40 51.25 51.40 1.7K
09:38 51.39 51.39 51.32 51.32 250.6K
09:39 51.37 51.37 51.31 51.31 0.5K
09:40 51.20 51.22 51.10 51.10 1.3K
09:41 51.07 51.28 51.07 51.17 3.2K
09:42 51.15 51.15 51.09 51.09 0.5K
09:43 51.03 51.07 50.94 51.04 5.1K
09:44 51.05 51.11 50.97 50.99 1.1K
09:45 50.96 50.96 50.96 50.96 0.2K
09:46 50.88 50.94 50.88 50.89 2.2K
09:47 50.83 50.83 50.79 50.80 0.9K
09:48 50.77 50.91 50.77 50.91 6.2K
09:49 50.88 50.91 50.70 50.70 3.5K
09:50 50.69 50.69 50.57 50.57 1.2K
09:51 50.56 50.56 50.56 50.56 0.3K
09:52 50.53 50.53 50.48 50.50 3.0K
09:53 50.50 50.50 50.39 50.39 1.3K
09:54 50.36 50.45 50.31 50.45 3.5K
09:55 50.42 50.44 50.35 50.39 1.8K
09:56 50.47 50.49 50.41 50.41 2.1K
09:57 50.43 50.43 50.43 50.43 0.7K
09:58 50.42 50.42 50.42 50.42 0.1K
09:59 50.44 50.52 50.40 50.52 2.5K
10:00 50.46 50.46 50.36 50.40 4.3K
10:01 50.47 50.47 50.40 50.40 0.8K
10:02 50.36 50.36 50.33 50.33 0.2K
10:03 50.37 50.37 50.21 50.23 3.9K
10:04 50.20 50.34 50.20 50.33 1.7K
10:05 50.29 50.29 50.20 50.29 2.3K
10:06 50.29 50.35 50.26 50.35 1.7K
10:07 50.31 50.31 50.27 50.27 0.4K
10:08 50.24 50.24 50.20 50.22 1.5K
10:09 50.19 50.19 50.19 50.19 0.1K
10:10 50.12 50.12 50.10 50.11 2.2K
10:11 50.07 50.07 50.07 50.07 0.2K
10:12 50.09 50.10 50.06 50.06 0.8K
10:13 50.08 50.09 50.05 50.07 1.3K
10:14 50.11 50.12 50.11 50.11 1.0K
10:15 50.10 50.10 50.08 50.09 0.7K
10:16 50.08 50.08 50.08 50.08 2.4K
10:18 50.08 50.25 50.08 50.25 2.3K
10:19 50.23 50.33 50.23 50.33 1.6K
10:20 50.29 50.29 50.28 50.28 0.6K
10:21 50.30 50.30 50.21 50.21 2.4K
10:22 50.19 50.19 50.17 50.17 0.8K
10:23 50.12 50.12 50.12 50.12 0.5K
10:24 50.11 50.16 50.08 50.16 2.8K
10:25 50.14 50.14 50.13 50.13 0.6K
10:26 50.13 50.13 50.06 50.10 1.2K
10:27 50.12 50.13 50.12 50.13 0.6K
10:28 50.17 50.24 50.17 50.24 1.3K
10:29 50.27 50.27 50.24 50.24 0.3K
10:30 50.23 50.23 50.18 50.18 0.8K
10:31 50.15 50.15 50.12 50.12 0.5K
10:32 50.14 50.14 50.10 50.10 0.8K
10:33 50.12 50.14 50.12 50.14 1.2K
10:34 50.15 50.15 50.15 50.15 0.3K
10:35 50.12 50.15 50.12 50.13 0.5K
10:36 50.16 50.16 50.09 50.09 1.2K
10:37 50.09 50.09 50.09 50.09 0.8K
10:38 50.08 50.14 50.08 50.14 0.5K
10:39 50.20 50.22 50.20 50.22 0.8K
10:40 50.19 50.19 50.19 50.19 0.1K
10:41 50.17 50.17 50.06 50.09 1.6K
10:43 50.08 50.08 50.08 50.08 0.3K
10:44 50.08 50.14 50.08 50.14 1.6K
10:45 50.16 50.35 50.16 50.35 1.7K
10:46 50.42 50.42 50.39 50.39 2.5K
10:47 50.42 50.42 50.42 50.42 0.9K
10:48 50.42 50.43 50.42 50.43 0.3K
10:49 50.42 50.44 50.42 50.44 0.5K
10:50 50.45 50.45 50.45 50.45 0.6K
10:51 50.47 50.48 50.44 50.44 1.2K
10:52 50.45 50.45 50.45 50.45 0.5K
10:53 50.51 50.54 50.51 50.54 1.4K
10:54 50.51 50.51 50.50 50.50 0.6K
10:56 50.53 50.56 50.52 50.52 1.2K
10:57 50.53 50.53 50.53 50.53 0.4K
10:58 50.53 50.54 50.53 50.53 0.4K
10:59 50.54 50.54 50.54 50.54 0.1K
11:00 50.53 50.53 50.50 50.50 0.9K
11:01 50.51 50.52 50.51 50.52 0.7K
11:02 50.52 50.52 50.47 50.47 0.7K
11:05 50.44 50.46 50.44 50.46 1.2K
11:06 50.49 50.49 50.49 50.49 0.2K
11:07 50.47 50.47 50.39 50.40 1.7K
11:08 50.41 50.41 50.41 50.41 0.1K
11:09 50.42 50.48 50.42 50.46 1.7K
11:10 50.49 50.49 50.48 50.48 0.8K
11:11 50.49 50.49 50.46 50.46 0.5K
11:12 50.40 50.40 50.37 50.37 1.0K
11:13 50.32 50.37 50.32 50.34 1.8K
11:14 50.35 50.35 50.35 50.35 0.1K
11:15 50.35 50.39 50.35 50.39 1.3K
11:16 50.41 50.41 50.41 50.41 0.3K
11:17 50.41 50.41 50.39 50.39 0.6K
11:18 50.39 50.39 50.37 50.38 1.0K
11:19 50.36 50.36 50.32 50.34 1.8K
11:20 50.33 50.35 50.31 50.33 1.2K
11:21 50.31 50.31 50.28 50.28 0.6K
11:22 50.29 50.29 50.29 50.29 0.2K
11:23 50.26 50.26 50.26 50.26 0.6K
11:25 50.26 50.28 50.26 50.28 1.6K
11:26 50.29 50.34 50.29 50.34 1.0K
11:27 50.34 50.35 50.33 50.35 1.3K
11:28 50.35 50.38 50.34 50.38 1.4K
11:29 50.36 50.36 50.35 50.35 0.7K
11:30 50.36 50.36 50.36 50.36 0.3K
11:31 50.37 50.37 50.32 50.32 1.3K
11:32 50.32 50.32 50.28 50.28 0.5K
11:33 50.31 50.31 50.31 50.31 0.6K
11:34 50.32 50.36 50.32 50.36 0.8K
11:35 50.37 50.39 50.37 50.39 1.3K
11:36 50.39 50.41 50.39 50.41 0.7K
11:37 50.42 50.44 50.40 50.42 0.6K
11:38 50.42 50.42 50.42 50.42 0.2K
11:39 50.43 50.43 50.43 50.43 0.1K
11:40 50.44 50.45 50.44 50.45 0.5K
11:41 50.45 50.46 50.45 50.46 0.6K
11:42 50.46 50.47 50.45 50.45 0.7K
11:43 50.44 50.45 50.43 50.45 1.8K
11:45 50.47 50.47 50.47 50.47 0.7K
11:46 50.48 50.48 50.48 50.48 0.2K
11:47 50.48 50.49 50.48 50.49 0.6K
11:48 50.46 50.46 50.45 50.45 1.1K
11:49 50.46 50.47 50.46 50.47 0.3K
11:51 50.45 50.49 50.45 50.49 1.2K
11:52 50.49 50.50 50.47 50.50 0.7K
11:53 50.49 50.49 50.49 50.49 0.4K
11:55 50.50 50.50 50.49 50.49 0.2K
11:56 50.50 50.51 50.50 50.51 0.4K
11:57 50.51 50.51 50.51 50.51 0.2K
11:58 50.52 50.52 50.49 50.49 0.9K
11:59 50.48 50.48 50.48 50.48 0.1K
12:00 50.50 50.50 50.50 50.50 0.1K
12:01 50.50 50.50 50.50 50.50 0.1K
12:02 50.48 50.48 50.48 50.48 0.3K
12:03 50.50 50.50 50.50 50.50 0.9K
12:04 50.51 50.54 50.51 50.54 1.2K
12:05 50.52 50.53 50.52 50.53 0.9K
12:06 50.53 50.54 50.53 50.54 0.8K
12:07 50.52 50.54 50.52 50.54 1.0K
12:08 50.55 50.55 50.55 50.55 0.3K
12:09 50.48 50.48 50.48 50.48 1.1K
12:11 50.47 50.47 50.47 50.47 0.1K
12:12 50.47 50.47 50.47 50.47 0.1K
12:13 50.46 50.46 50.45 50.45 0.6K
12:14 50.44 50.45 50.43 50.43 0.4K
12:16 50.48 50.53 50.48 50.52 2.9K
12:17 50.49 50.49 50.47 50.48 2.0K
12:18 50.48 50.48 50.44 50.44 1.0K
12:19 50.40 50.40 50.38 50.38 0.5K
12:20 50.35 50.35 50.35 50.35 0.7K
12:21 50.36 50.36 50.36 50.36 0.4K
12:22 50.36 50.37 50.36 50.37 0.4K
12:23 50.39 50.43 50.39 50.43 0.6K
12:24 50.45 50.50 50.45 50.50 0.8K
12:25 50.48 50.48 50.43 50.43 0.9K
12:26 50.43 50.43 50.41 50.41 0.3K
12:27 50.43 50.43 50.43 50.43 0.5K
12:29 50.44 50.44 50.44 50.44 0.3K
12:31 50.42 50.42 50.42 50.42 0.5K
12:32 50.41 50.41 50.41 50.41 0.1K
12:33 50.42 50.42 50.42 50.42 0.6K
12:34 50.42 50.42 50.42 50.42 0.3K
12:35 50.43 50.44 50.43 50.44 0.4K
12:36 50.44 50.44 50.42 50.43 1.1K
12:37 50.43 50.43 50.43 50.43 0.1K
12:38 50.44 50.44 50.44 50.44 1.8K
12:39 50.47 50.49 50.47 50.48 0.5K
12:40 50.48 50.51 50.48 50.51 0.8K
12:41 50.53 50.53 50.51 50.51 1.0K
12:42 50.50 50.50 50.50 50.50 0.2K
12:43 50.47 50.47 50.47 50.47 1.3K
12:45 50.47 50.49 50.47 50.49 0.7K
12:46 50.50 50.50 50.49 50.50 0.6K
12:47 50.50 50.53 50.50 50.53 0.5K
12:48 50.52 50.52 50.48 50.48 2.6K
12:49 50.47 50.47 50.47 50.47 0.2K
12:51 50.48 50.51 50.48 50.51 0.8K
12:52 50.51 50.51 50.50 50.50 0.5K
12:53 50.49 50.49 50.49 50.49 0.5K
12:55 50.50 50.50 50.50 50.50 0.1K
12:56 50.50 50.50 50.39 50.48 2.7K
12:57 50.49 50.49 50.49 50.49 0.5K
12:58 50.48 50.48 50.47 50.48 0.7K
12:59 50.47 50.47 50.47 50.47 0.1K
13:00 50.50 50.52 50.50 50.52 0.8K
13:01 50.52 50.56 50.52 50.56 1.0K
13:02 50.56 50.56 50.56 50.56 0.1K
13:03 50.51 50.51 50.50 50.50 0.8K
13:04 50.50 50.50 50.46 50.46 0.4K
13:05 50.46 50.46 50.46 50.46 0.4K
13:06 50.46 50.46 50.44 50.45 0.4K
13:07 50.46 50.47 50.44 50.47 0.8K
13:09 50.46 50.48 50.45 50.48 1.7K
13:10 50.49 50.50 50.49 50.50 0.5K
13:11 50.51 50.52 50.51 50.52 0.8K
13:13 50.53 50.58 50.53 50.58 1.2K
13:14 50.56 50.56 50.55 50.55 1.4K
13:15 50.56 50.56 50.56 50.56 0.2K
13:16 50.56 50.56 50.56 50.56 0.5K
13:17 50.53 50.53 50.53 50.53 0.6K
13:18 50.54 50.55 50.54 50.55 1.2K
13:19 50.55 50.57 50.55 50.57 1.0K
13:20 50.58 50.58 50.58 50.58 0.2K
13:21 50.59 50.59 50.59 50.59 0.4K
13:22 50.61 50.65 50.61 50.65 0.5K
13:23 50.67 50.69 50.63 50.64 1.2K
13:24 50.62 50.62 50.62 50.62 0.4K
13:25 50.63 50.63 50.63 50.63 0.1K
13:26 50.60 50.60 50.60 50.60 0.1K
13:27 50.63 50.64 50.63 50.64 0.7K
13:28 50.65 50.65 50.65 50.65 0.3K
13:30 50.66 50.66 50.64 50.64 0.8K
13:31 50.63 50.64 50.61 50.64 2.4K
13:32 50.61 50.61 50.52 50.52 1.8K
13:33 50.49 50.49 50.49 50.49 0.2K
13:34 50.50 50.50 50.50 50.50 0.6K
13:35 50.51 50.51 50.50 50.51 0.5K
13:36 50.51 50.51 50.50 50.50 0.5K
13:37 50.50 50.50 50.50 50.50 0.3K
13:38 50.52 50.54 50.52 50.54 1.2K
13:39 50.56 50.56 50.53 50.53 1.3K
13:40 50.55 50.55 50.52 50.52 0.8K
13:41 50.50 50.50 50.48 50.48 0.6K
13:42 50.47 50.47 50.47 50.47 0.4K
13:44 50.46 50.46 50.46 50.46 0.3K
13:47 50.46 50.46 50.44 50.46 1.8K
13:48 50.48 50.49 50.48 50.49 1.4K
13:49 50.50 50.51 50.49 50.49 1.4K
13:51 50.48 50.51 50.48 50.51 1.1K
13:53 50.52 50.52 50.52 50.52 0.7K
13:55 50.52 50.55 50.52 50.55 0.9K
13:56 50.55 50.55 50.55 50.55 1.8K
13:57 50.54 50.56 50.53 50.56 1.7K
13:58 50.56 50.56 50.56 50.56 0.1K
13:59 50.57 50.57 50.57 50.57 0.4K
14:00 50.57 50.57 50.56 50.56 0.8K
14:01 50.55 50.55 50.55 50.55 0.2K
14:02 50.54 50.61 50.54 50.61 3.4K
14:03 50.64 50.64 50.61 50.61 2.6K
14:04 50.61 50.61 50.61 50.61 0.1K
14:05 50.60 50.60 50.55 50.57 2.2K
14:06 50.57 50.57 50.55 50.55 0.5K
14:07 50.69 50.69 50.66 50.66 4.5K
14:08 50.67 50.74 50.67 50.74 2.6K
14:09 50.73 50.73 50.71 50.72 2.5K
14:10 50.71 50.73 50.71 50.72 1.3K
14:11 50.72 50.72 50.68 50.68 0.9K
14:12 50.65 50.65 50.60 50.60 0.5K
14:13 50.63 50.63 50.60 50.60 0.9K
14:14 50.60 50.60 50.57 50.57 2.0K
14:15 50.57 50.59 50.57 50.59 1.8K
14:16 50.59 50.59 50.59 50.59 0.3K
14:17 50.59 50.59 50.59 50.59 0.5K
14:18 50.58 50.58 50.56 50.56 3.9K
14:19 50.57 50.57 50.57 50.57 0.2K
14:20 50.55 50.55 50.55 50.55 3.1K
14:22 50.56 50.56 50.55 50.55 1.4K
14:23 50.57 50.57 50.55 50.55 2.1K
14:25 50.55 50.56 50.55 50.56 1.2K
14:26 50.56 50.58 50.56 50.57 2.5K
14:27 50.56 50.56 50.55 50.55 0.8K
14:28 50.58 50.59 50.57 50.58 1.8K
14:29 50.58 50.58 50.58 50.58 0.2K
14:30 50.58 50.58 50.54 50.54 3.2K
14:31 50.56 50.59 50.56 50.58 2.4K
14:32 50.58 50.58 50.58 50.58 0.4K
14:33 50.58 50.59 50.58 50.59 1.1K
14:34 50.58 50.58 50.58 50.58 0.2K
14:35 50.57 50.57 50.55 50.55 2.2K
14:36 50.55 50.55 50.55 50.55 0.3K
14:37 50.52 50.52 50.51 50.51 3.6K
14:38 50.48 50.48 50.48 50.48 2.3K
14:39 50.49 50.49 50.46 50.46 2.4K
14:40 50.47 50.48 50.47 50.48 0.6K
14:41 50.49 50.49 50.48 50.49 0.6K
14:42 50.50 50.54 50.44 50.46 3.3K
14:43 50.47 50.47 50.47 50.47 0.8K
14:44 50.46 50.46 50.40 50.40 2.6K
14:45 50.41 50.42 50.41 50.42 1.6K
14:46 50.44 50.44 50.43 50.43 0.6K
14:47 50.44 50.45 50.44 50.45 1.0K
14:48 50.45 50.45 50.44 50.45 1.4K
14:49 50.45 50.45 50.45 50.45 0.1K
14:50 50.45 50.45 50.43 50.43 0.7K
14:51 50.45 50.45 50.43 50.44 0.7K
14:52 50.42 50.43 50.42 50.43 1.3K
14:53 50.44 50.46 50.44 50.46 2.2K
14:54 50.47 50.48 50.46 50.48 1.9K
14:55 50.47 50.47 50.40 50.40 1.9K
14:56 50.41 50.41 50.41 50.41 0.1K
14:57 50.40 50.40 50.39 50.39 1.0K
14:58 50.39 50.39 50.39 50.39 0.1K
14:59 50.39 50.39 50.39 50.39 0.7K
15:00 50.34 50.36 50.34 50.36 4.1K
15:01 50.36 50.36 50.33 50.35 1.0K
15:02 50.35 50.35 50.33 50.34 0.8K
15:03 50.33 50.34 50.32 50.32 1.0K
15:04 50.32 50.34 50.30 50.34 3.6K
15:05 50.34 50.36 50.34 50.36 1.0K
15:06 50.37 50.37 50.35 50.35 1.5K
15:07 50.35 50.35 50.33 50.33 0.6K
15:08 50.32 50.32 50.29 50.29 1.6K
15:09 50.30 50.30 50.28 50.30 3.4K
15:10 50.31 50.31 50.29 50.30 0.9K
15:11 50.30 50.30 50.26 50.26 2.0K
15:12 50.27 50.30 50.25 50.30 3.7K
15:13 50.30 50.34 50.30 50.34 1.9K
15:14 50.34 50.35 50.34 50.35 1.0K
15:15 50.35 50.35 50.32 50.32 2.0K
15:16 50.32 50.32 50.32 50.32 0.5K
15:17 50.29 50.31 50.28 50.31 3.0K
15:18 50.32 50.33 50.32 50.33 1.3K
15:19 50.32 50.32 50.32 50.32 0.8K
15:20 50.31 50.31 50.28 50.31 4.6K
15:21 50.31 50.31 50.31 50.31 0.5K
15:22 50.31 50.31 50.30 50.30 1.0K
15:23 50.30 50.30 50.28 50.28 2.0K
15:24 50.28 50.28 50.24 50.24 2.5K
15:25 50.24 50.24 50.24 50.24 0.7K
15:26 50.23 50.24 50.23 50.24 0.5K
15:27 50.24 50.24 50.19 50.22 6.3K
15:28 50.24 50.25 50.24 50.25 1.3K
15:29 50.23 50.23 50.22 50.22 2.0K
15:30 50.23 50.24 50.21 50.21 3.9K
15:31 50.22 50.22 50.22 50.22 0.8K
15:32 50.21 50.22 50.18 50.18 3.6K
15:33 50.19 50.19 50.18 50.19 0.6K
15:34 50.20 50.20 50.19 50.20 4.0K
15:35 50.20 50.22 50.19 50.22 3.7K
15:36 50.21 50.21 50.20 50.20 2.2K
15:37 50.22 50.23 50.22 50.23 2.1K
15:38 50.22 50.26 50.22 50.26 2.2K
15:39 50.26 50.27 50.26 50.27 3.8K
15:40 50.27 50.31 50.27 50.31 3.6K
15:41 50.31 50.36 50.31 50.36 2.3K
15:42 50.35 50.35 50.34 50.35 2.4K
15:43 50.35 50.38 50.35 50.38 3.2K
15:44 50.36 50.37 50.34 50.35 4.2K
15:45 50.34 50.34 50.34 50.34 0.8K
15:46 50.34 50.35 50.34 50.35 4.5K
15:47 50.36 50.36 50.34 50.34 2.3K
15:48 50.33 50.34 50.33 50.34 7.4K
15:49 50.34 50.37 50.34 50.37 4.4K
15:50 50.25 50.30 50.25 50.29 13.2K
15:51 50.30 50.30 50.26 50.28 3.3K
15:52 50.25 50.26 50.24 50.25 9.6K
15:53 50.24 50.25 50.24 50.24 5.1K
15:54 50.25 50.31 50.25 50.30 17.0K
15:55 50.29 50.29 50.24 50.25 15.4K
15:56 50.29 50.35 50.29 50.33 17.5K
15:57 50.33 50.34 50.30 50.30 13.9K
15:58 50.31 50.34 50.29 50.34 13.7K
15:59 50.32 50.32 50.28 50.28 35.3K
16:00 50.29 50.29 50.29 50.29 331.0K
16:01 50.29 50.29 50.29 50.29 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