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 50.32 50.32 50.32 50.32 6.4K
09:31 50.40 50.40 50.40 50.40 0.3K
09:32 50.54 50.54 50.51 50.51 0.6K
09:34 50.47 50.47 50.44 50.44 0.3K
09:37 50.37 50.42 50.37 50.39 1.3K
09:38 50.42 50.42 50.42 50.42 0.6K
09:39 50.42 50.42 50.42 50.42 0.2K
09:40 50.43 50.43 50.39 50.39 1.7K
09:41 50.37 50.44 50.37 50.44 0.5K
09:42 50.48 50.48 50.48 50.48 0.4K
09:43 50.43 50.45 50.43 50.43 0.3K
09:44 50.46 50.48 50.46 50.48 0.8K
09:45 50.45 50.45 50.45 50.45 0.4K
09:46 50.51 50.51 50.46 50.46 0.6K
09:47 50.42 50.45 50.42 50.45 0.5K
09:48 50.42 50.43 50.42 50.43 0.5K
09:49 50.50 50.50 50.50 50.50 0.1K
09:50 50.44 50.44 50.42 50.42 0.2K
09:52 50.46 50.46 50.38 50.41 2.0K
09:53 50.43 50.44 50.40 50.44 0.4K
09:54 50.41 50.41 50.39 50.39 0.2K
09:55 50.45 50.50 50.45 50.50 1.6K
09:56 50.46 50.46 50.39 50.40 0.9K
09:57 50.40 50.40 50.40 50.40 0.1K
09:58 50.41 50.41 50.34 50.34 1.9K
09:59 50.32 50.34 50.31 50.34 0.7K
10:00 50.29 50.29 50.29 50.29 0.2K
10:01 50.32 50.37 50.32 50.37 4.2K
10:02 50.40 50.40 50.34 50.34 0.8K
10:03 50.33 50.33 50.33 50.33 0.2K
10:04 50.32 50.33 50.32 50.33 0.3K
10:05 50.31 50.32 50.30 50.32 0.6K
10:06 50.31 50.38 50.31 50.38 1.4K
10:07 50.34 50.38 50.34 50.38 1.3K
10:08 50.30 50.30 50.25 50.30 3.0K
10:09 50.32 50.32 50.31 50.32 1.5K
10:10 50.31 50.31 50.25 50.25 0.8K
10:11 50.27 50.27 50.20 50.20 1.0K
10:12 50.21 50.21 50.17 50.19 0.5K
10:13 50.22 50.24 50.21 50.23 2.1K
10:14 50.21 50.21 50.21 50.21 0.3K
10:15 50.23 50.24 50.23 50.23 1.4K
10:16 50.22 50.24 50.21 50.21 1.1K
10:17 50.24 50.36 50.24 50.36 2.9K
10:18 50.37 50.38 50.35 50.35 0.9K
10:19 50.36 50.36 50.36 50.36 0.1K
10:20 50.37 50.39 50.37 50.39 1.0K
10:21 50.40 50.42 50.38 50.40 1.6K
10:22 50.39 50.39 50.39 50.39 0.1K
10:24 50.35 50.35 50.35 50.35 0.3K
10:25 50.36 50.36 50.35 50.36 2.7K
10:26 50.33 50.38 50.33 50.38 1.4K
10:27 50.38 50.40 50.35 50.35 1.8K
10:28 50.29 50.29 50.23 50.23 1.4K
10:29 50.21 50.21 50.21 50.21 0.1K
10:30 50.24 50.24 50.21 50.21 0.2K
10:31 50.24 50.24 50.24 50.24 0.5K
10:32 50.35 50.37 50.35 50.36 8.3K
10:33 50.37 50.37 50.26 50.26 2.6K
10:34 50.26 50.26 50.21 50.25 2.3K
10:35 50.21 50.21 50.21 50.21 0.3K
10:36 50.24 50.24 50.24 50.24 0.6K
10:37 50.26 50.26 50.23 50.24 0.9K
10:39 50.22 50.22 50.22 50.22 0.1K
10:40 50.23 50.30 50.23 50.30 1.4K
10:41 50.24 50.33 50.24 50.32 1.9K
10:42 50.32 50.32 50.30 50.31 0.8K
10:43 50.30 50.30 50.29 50.29 0.3K
10:44 50.26 50.26 50.22 50.22 0.7K
10:45 50.20 50.22 50.20 50.22 1.2K
10:46 50.23 50.25 50.23 50.25 0.4K
10:47 50.25 50.25 50.25 50.25 0.3K
10:48 50.25 50.25 50.21 50.21 0.4K
10:49 50.19 50.19 50.19 50.19 0.3K
10:50 50.17 50.18 50.14 50.14 2.7K
10:51 50.16 50.16 50.13 50.13 0.9K
10:52 50.11 50.11 50.06 50.06 1.3K
10:53 50.07 50.10 50.06 50.10 1.2K
10:54 50.14 50.14 50.14 50.14 0.8K
10:55 50.18 50.18 50.16 50.16 0.3K
10:56 50.15 50.16 50.15 50.16 0.5K
10:57 50.17 50.18 50.17 50.18 0.3K
10:58 50.19 50.19 50.19 50.19 0.4K
10:59 50.20 50.25 50.20 50.23 1.1K
11:01 50.23 50.23 50.21 50.21 0.8K
11:03 50.22 50.22 50.21 50.22 0.4K
11:04 50.20 50.20 50.20 50.20 0.1K
11:05 50.19 50.20 50.18 50.20 0.7K
11:06 50.17 50.17 50.17 50.17 0.2K
11:07 50.18 50.18 50.18 50.18 0.4K
11:08 50.21 50.21 50.21 50.21 1.5K
11:09 50.25 50.25 50.23 50.23 0.9K
11:10 50.24 50.24 50.23 50.23 0.6K
11:11 50.25 50.25 50.25 50.25 0.2K
11:12 50.26 50.26 50.26 50.26 0.3K
11:13 50.30 50.30 50.30 50.30 0.6K
11:14 50.32 50.33 50.32 50.33 0.3K
11:15 50.33 50.33 50.31 50.32 0.5K
11:16 50.33 50.33 50.33 50.33 0.2K
11:18 50.33 50.35 50.33 50.35 0.5K
11:19 50.37 50.38 50.35 50.35 1.3K
11:20 50.38 50.38 50.35 50.37 2.0K
11:22 50.37 50.41 50.37 50.41 1.1K
11:23 50.41 50.41 50.41 50.41 0.3K
11:25 50.39 50.39 50.39 50.39 0.7K
11:26 50.40 50.40 50.40 50.40 0.1K
11:27 50.41 50.42 50.40 50.40 3.0K
11:28 50.41 50.43 50.41 50.43 1.2K
11:29 50.45 50.45 50.45 50.45 0.3K
11:30 50.45 50.48 50.45 50.47 2.0K
11:31 50.48 50.48 50.47 50.48 0.5K
11:32 50.48 50.49 50.48 50.49 1.0K
11:33 50.51 50.53 50.51 50.53 0.7K
11:34 50.54 50.60 50.54 50.60 1.0K
11:35 50.62 50.62 50.62 50.62 0.4K
11:36 50.59 50.59 50.54 50.54 3.2K
11:37 50.54 50.57 50.54 50.57 1.7K
11:39 50.58 50.58 50.44 50.44 7.2K
11:41 50.44 50.44 50.37 50.41 2.6K
11:42 50.41 50.41 50.38 50.38 0.7K
11:43 50.37 50.37 50.37 50.37 0.4K
11:44 50.37 50.37 50.37 50.37 0.2K
11:46 50.38 50.39 50.36 50.39 1.2K
11:48 50.36 50.36 50.36 50.36 0.1K
11:49 50.36 50.40 50.36 50.40 1.5K
11:50 50.40 50.40 50.38 50.38 0.7K
11:52 50.39 50.39 50.36 50.36 2.0K
11:53 50.34 50.34 50.31 50.31 0.8K
11:54 50.29 50.29 50.29 50.29 0.3K
11:55 50.33 50.33 50.33 50.33 1.2K
11:56 50.34 50.34 50.34 50.34 0.6K
11:57 50.36 50.36 50.36 50.36 0.1K
11:58 50.36 50.37 50.34 50.34 0.8K
11:59 50.33 50.34 50.33 50.34 0.3K
12:02 50.34 50.36 50.33 50.33 1.6K
12:03 50.35 50.35 50.34 50.34 0.4K
12:05 50.35 50.35 50.32 50.32 0.9K
12:06 50.30 50.30 50.30 50.30 0.5K
12:07 50.30 50.34 50.30 50.34 2.0K
12:08 50.33 50.33 50.33 50.33 0.1K
12:09 50.35 50.35 50.32 50.32 2.3K
12:10 50.31 50.32 50.31 50.32 1.0K
12:11 50.35 50.35 50.35 50.35 1.0K
12:14 50.35 50.35 50.31 50.31 1.0K
12:16 50.33 50.33 50.31 50.32 2.1K
12:17 50.29 50.29 50.28 50.28 0.5K
12:18 50.28 50.28 50.28 50.28 0.3K
12:19 50.26 50.27 50.25 50.27 0.7K
12:20 50.27 50.27 50.27 50.27 0.3K
12:21 50.29 50.29 50.26 50.26 0.8K
12:22 50.25 50.25 50.25 50.25 0.3K
12:24 50.24 50.26 50.24 50.26 0.6K
12:25 50.28 50.30 50.27 50.30 1.3K
12:26 50.30 50.30 50.29 50.30 0.5K
12:27 50.31 50.31 50.31 50.31 0.3K
12:28 50.33 50.34 50.33 50.34 0.4K
12:29 50.35 50.35 50.35 50.35 0.1K
12:30 50.35 50.35 50.35 50.35 0.3K
12:31 50.35 50.35 50.35 50.35 0.3K
12:32 50.36 50.36 50.36 50.36 0.2K
12:34 50.36 50.36 50.36 50.36 0.4K
12:36 50.36 50.37 50.36 50.37 2.1K
12:37 50.36 50.36 50.32 50.32 2.2K
12:38 50.32 50.32 50.32 50.32 0.2K
12:40 50.32 50.32 50.32 50.32 1.0K
12:41 50.31 50.32 50.31 50.32 0.7K
12:42 50.33 50.37 50.33 50.37 3.0K
12:43 50.35 50.36 50.35 50.36 0.8K
12:44 50.40 50.41 50.38 50.38 5.2K
12:45 50.37 50.37 50.35 50.35 3.3K
12:46 50.36 50.37 50.36 50.37 1.2K
12:47 50.35 50.35 50.35 50.35 0.3K
12:48 50.36 50.38 50.36 50.38 0.7K
12:49 50.39 50.39 50.38 50.39 0.6K
12:50 50.43 50.43 50.43 50.43 0.7K
12:51 50.46 50.46 50.43 50.43 0.8K
12:52 50.44 50.45 50.43 50.43 0.3K
12:54 50.45 50.45 50.42 50.42 1.3K
12:56 50.43 50.43 50.43 50.43 0.1K
12:57 50.43 50.43 50.43 50.43 0.1K
12:58 50.43 50.43 50.43 50.43 0.5K
12:59 50.43 50.44 50.43 50.44 0.5K
13:00 50.44 50.44 50.44 50.44 0.1K
13:01 50.43 50.43 50.39 50.39 0.7K
13:02 50.45 50.51 50.45 50.51 3.1K
13:03 50.48 50.48 50.48 50.48 0.1K
13:04 50.49 50.49 50.48 50.48 0.4K
13:06 50.50 50.52 50.50 50.52 1.1K
13:07 50.52 50.53 50.51 50.51 1.0K
13:09 50.51 50.52 50.51 50.52 1.2K
13:10 50.53 50.53 50.52 50.52 0.6K
13:11 50.52 50.52 50.52 50.52 0.9K
13:12 50.51 50.52 50.51 50.51 0.9K
13:14 50.51 50.53 50.51 50.53 1.9K
13:15 50.53 50.55 50.53 50.55 1.3K
13:16 50.54 50.54 50.54 50.54 0.1K
13:17 50.54 50.55 50.54 50.55 0.8K
13:18 50.54 50.54 50.53 50.53 1.7K
13:19 50.54 50.54 50.39 50.39 9.3K
13:20 50.51 50.53 50.51 50.52 2.1K
13:21 50.52 50.53 50.52 50.53 0.5K
13:23 50.52 50.53 50.52 50.53 0.2K
13:24 50.54 50.54 50.52 50.52 1.3K
13:25 50.52 50.52 50.52 50.52 0.2K
13:26 50.51 50.53 50.51 50.53 0.9K
13:28 50.53 50.53 50.53 50.53 0.3K
13:29 50.52 50.53 50.52 50.53 0.3K
13:30 50.51 50.51 50.51 50.51 0.6K
13:31 50.51 50.53 50.51 50.53 1.4K
13:33 50.53 50.54 50.53 50.54 1.5K
13:34 50.55 50.55 50.55 50.55 0.4K
13:35 50.55 50.55 50.55 50.55 0.2K
13:36 50.54 50.54 50.52 50.52 0.6K
13:37 50.53 50.53 50.53 50.53 0.4K
13:39 50.54 50.54 50.53 50.54 0.9K
13:40 50.56 50.56 50.54 50.54 0.7K
13:41 50.60 50.61 50.60 50.61 2.5K
13:42 50.61 50.62 50.61 50.62 0.3K
13:45 50.62 50.62 50.62 50.62 1.6K
13:46 50.61 50.62 50.61 50.61 0.9K
13:47 50.61 50.63 50.61 50.63 0.3K
13:49 50.62 50.62 50.62 50.62 0.1K
13:50 50.62 50.63 50.62 50.62 1.2K
13:52 50.63 50.63 50.60 50.60 2.4K
13:53 50.62 50.63 50.62 50.63 1.0K
13:54 50.64 50.64 50.62 50.62 1.4K
13:55 50.62 50.63 50.61 50.63 0.4K
13:56 50.62 50.62 50.61 50.61 0.5K
13:57 50.62 50.63 50.62 50.62 1.2K
13:58 50.61 50.62 50.61 50.62 0.5K
13:59 50.66 50.69 50.66 50.66 1.8K
14:00 50.72 50.82 50.72 50.75 1.9K
14:01 50.76 50.76 50.72 50.74 3.6K
14:02 50.80 50.81 50.80 50.81 0.9K
14:03 50.83 50.83 50.83 50.83 0.1K
14:04 50.91 50.91 50.83 50.87 1.5K
14:05 50.92 50.92 50.90 50.92 0.8K
14:06 50.88 50.88 50.80 50.80 0.7K
14:07 50.79 50.83 50.79 50.81 0.5K
14:08 50.77 50.82 50.77 50.82 1.1K
14:09 50.79 50.79 50.74 50.74 1.0K
14:10 50.74 50.74 50.71 50.71 0.5K
14:11 50.72 50.73 50.72 50.72 0.6K
14:12 50.70 50.70 50.65 50.65 0.7K
14:13 50.63 50.63 50.59 50.59 1.4K
14:14 50.58 50.58 50.53 50.53 1.1K
14:15 50.52 50.52 50.44 50.49 4.7K
14:16 50.49 50.54 50.48 50.54 1.3K
14:17 50.55 50.57 50.48 50.48 1.8K
14:18 50.50 50.52 50.46 50.52 1.3K
14:19 50.50 50.50 50.43 50.44 1.2K
14:20 50.42 50.42 50.37 50.39 1.4K
14:21 50.37 50.42 50.33 50.42 2.1K
14:22 50.42 50.54 50.42 50.52 1.2K
14:23 50.52 50.57 50.52 50.53 1.0K
14:25 50.51 50.52 50.51 50.51 1.0K
14:26 50.50 50.55 50.50 50.53 1.4K
14:27 50.50 50.55 50.50 50.55 1.0K
14:28 50.56 50.60 50.56 50.60 0.5K
14:29 50.58 50.58 50.57 50.57 0.5K
14:30 50.61 50.61 50.57 50.60 2.0K
14:31 50.58 50.58 50.53 50.55 1.8K
14:32 50.57 50.57 50.47 50.48 1.6K
14:33 50.47 50.49 50.45 50.49 1.1K
14:34 50.50 50.50 50.47 50.47 1.0K
14:35 50.43 50.47 50.39 50.47 1.5K
14:36 50.52 50.54 50.51 50.51 4.1K
14:37 50.50 50.52 50.46 50.52 2.7K
14:38 50.53 50.56 50.53 50.55 0.8K
14:39 50.52 50.52 50.45 50.45 1.4K
14:40 50.45 50.53 50.45 50.52 2.2K
14:41 50.47 50.56 50.47 50.54 2.2K
14:42 50.51 50.51 50.37 50.39 2.0K
14:43 50.40 50.41 50.36 50.41 1.2K
14:44 50.43 50.43 50.41 50.43 0.4K
14:45 50.45 50.45 50.37 50.37 0.5K
14:46 50.31 50.32 50.29 50.32 1.0K
14:47 50.27 50.39 50.27 50.39 1.4K
14:48 50.37 50.48 50.37 50.48 0.9K
14:49 50.46 50.46 50.36 50.36 0.8K
14:50 50.36 50.42 50.36 50.36 1.8K
14:51 50.33 50.33 50.30 50.30 0.3K
14:52 50.27 50.27 50.20 50.20 0.3K
14:53 50.20 50.20 50.15 50.15 0.4K
14:54 50.17 50.22 50.15 50.22 2.0K
14:55 50.25 50.40 50.25 50.36 2.1K
14:56 50.36 50.42 50.36 50.42 1.4K
14:57 50.44 50.44 50.38 50.42 1.4K
14:58 50.41 50.44 50.41 50.44 1.4K
14:59 50.46 50.48 50.44 50.48 0.9K
15:00 50.49 50.56 50.45 50.45 3.7K
15:01 50.44 50.55 50.42 50.55 1.8K
15:02 50.54 50.54 50.50 50.50 1.1K
15:03 50.48 50.49 50.48 50.48 0.8K
15:04 50.47 50.50 50.47 50.48 0.9K
15:05 50.53 50.53 50.45 50.48 1.3K
15:06 50.49 50.52 50.48 50.52 2.4K
15:07 50.55 50.57 50.54 50.57 1.1K
15:08 50.59 50.60 50.59 50.59 0.8K
15:09 50.57 50.57 50.51 50.51 0.5K
15:10 50.54 50.58 50.51 50.51 1.7K
15:11 50.51 50.51 50.47 50.47 1.6K
15:12 50.46 50.46 50.44 50.46 2.1K
15:13 50.46 50.46 50.40 50.40 0.6K
15:14 50.39 50.40 50.38 50.40 1.8K
15:15 50.41 50.48 50.41 50.47 1.4K
15:16 50.46 50.53 50.46 50.53 1.3K
15:17 50.55 50.58 50.54 50.56 0.7K
15:18 50.59 50.59 50.50 50.50 1.9K
15:19 50.49 50.52 50.49 50.52 0.4K
15:20 50.54 50.57 50.54 50.57 0.9K
15:21 50.56 50.59 50.54 50.54 1.6K
15:22 50.55 50.55 50.51 50.53 1.2K
15:23 50.53 50.56 50.53 50.56 0.5K
15:24 50.58 50.62 50.58 50.60 1.3K
15:25 50.61 50.61 50.59 50.59 0.6K
15:26 50.58 50.60 50.58 50.59 0.6K
15:27 50.57 50.58 50.57 50.58 0.5K
15:28 50.53 50.54 50.52 50.54 3.2K
15:29 50.54 50.54 50.54 50.54 0.3K
15:30 50.51 50.52 50.49 50.49 2.7K
15:31 50.50 50.50 50.48 50.49 3.4K
15:32 50.48 50.50 50.48 50.50 3.7K
15:33 50.50 50.55 50.50 50.52 1.9K
15:34 50.52 50.55 50.50 50.55 2.0K
15:35 50.54 50.56 50.52 50.56 3.3K
15:36 50.58 50.61 50.57 50.59 1.9K
15:37 50.58 50.59 50.56 50.56 1.5K
15:38 50.52 50.56 50.52 50.55 2.4K
15:39 50.58 50.58 50.55 50.55 1.8K
15:40 50.55 50.56 50.55 50.55 1.9K
15:41 50.55 50.55 50.50 50.51 2.6K
15:42 50.52 50.54 50.52 50.52 2.6K
15:43 50.52 50.54 50.51 50.54 2.4K
15:44 50.52 50.52 50.51 50.51 1.7K
15:45 50.51 50.52 50.50 50.51 1.7K
15:46 50.50 50.51 50.49 50.51 2.2K
15:47 50.50 50.52 50.50 50.51 3.1K
15:48 50.52 50.53 50.50 50.53 2.3K
15:49 50.53 50.53 50.53 50.53 0.1K
15:50 50.52 50.54 50.50 50.54 9.8K
15:51 50.51 50.51 50.47 50.47 6.1K
15:52 50.46 50.48 50.45 50.46 4.8K
15:53 50.46 50.46 50.44 50.46 5.1K
15:54 50.46 50.52 50.46 50.52 5.3K
15:55 50.53 50.56 50.47 50.47 13.9K
15:56 50.46 50.48 50.41 50.41 7.4K
15:57 50.42 50.43 50.42 50.43 7.2K
15:58 50.44 50.48 50.43 50.48 13.9K
15:59 50.48 50.55 50.48 50.55 29.2K
16:00 50.51 50.51 50.51 50.51 841.1K
16:01 50.51 50.51 50.51 50.51 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