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 52.07 52.09 52.07 52.09 3.9K
09:31 52.24 52.38 52.24 52.37 0.6K
09:32 52.39 52.65 52.39 52.61 2.4K
09:33 52.56 52.56 52.49 52.50 0.6K
09:34 52.49 52.61 52.49 52.61 1.4K
09:35 52.49 52.49 52.40 52.40 1.3K
09:36 52.31 52.31 52.31 52.31 0.1K
09:37 52.35 52.44 52.28 52.44 2.3K
09:38 52.45 52.45 52.38 52.38 0.6K
09:39 52.46 52.46 52.46 52.46 0.9K
09:40 52.47 52.60 52.47 52.60 2.4K
09:41 52.55 52.57 52.52 52.57 0.9K
09:42 52.61 52.69 52.61 52.67 1.1K
09:43 52.61 52.63 52.61 52.62 1.4K
09:44 52.66 52.66 52.63 52.63 2.1K
09:45 52.60 52.66 52.58 52.66 1.6K
09:46 52.67 52.79 52.67 52.76 3.5K
09:47 52.72 52.73 52.68 52.68 1.6K
09:48 52.73 52.73 52.72 52.72 2.2K
09:49 52.72 52.73 52.71 52.71 1.1K
09:50 52.64 52.64 52.64 52.64 0.5K
09:51 52.66 52.68 52.59 52.68 9.7K
09:52 52.68 52.68 52.68 52.68 1.5K
09:53 52.70 52.75 52.70 52.75 1.1K
09:54 52.75 52.78 52.73 52.73 2.1K
09:55 52.73 52.73 52.59 52.59 6.4K
09:56 52.60 52.65 52.60 52.65 1.8K
09:57 52.64 52.65 52.64 52.65 0.6K
09:58 52.62 52.62 52.52 52.53 2.0K
09:59 52.51 52.52 52.51 52.52 0.6K
10:00 52.54 52.61 52.53 52.57 1.6K
10:01 52.54 52.54 52.54 52.54 0.1K
10:02 52.57 52.57 52.54 52.54 1.2K
10:04 52.60 52.60 52.60 52.60 0.3K
10:05 52.60 52.61 52.60 52.60 1.8K
10:06 52.60 52.60 52.60 52.60 0.1K
10:07 52.59 52.59 52.57 52.58 1.3K
10:08 52.57 52.57 52.53 52.53 1.7K
10:09 52.55 52.56 52.55 52.56 0.7K
10:10 52.52 52.53 52.52 52.53 0.3K
10:11 52.54 52.54 52.44 52.44 1.8K
10:12 52.42 52.42 52.41 52.41 1.0K
10:13 52.42 52.42 52.42 52.42 0.9K
10:15 52.43 52.43 52.43 52.43 0.2K
10:16 52.41 52.41 52.35 52.35 3.8K
10:17 52.35 52.36 52.34 52.34 1.6K
10:18 52.37 52.37 52.37 52.37 1.2K
10:19 52.35 52.35 52.30 52.30 1.9K
10:20 52.33 52.33 52.33 52.33 0.7K
10:22 52.34 52.34 52.34 52.34 0.5K
10:23 52.34 52.34 52.30 52.30 0.7K
10:24 52.27 52.27 52.27 52.27 0.3K
10:25 52.30 52.30 52.30 52.30 0.9K
10:28 52.31 52.31 52.31 52.31 0.7K
10:29 52.32 52.33 52.31 52.33 2.0K
10:30 52.31 52.32 52.31 52.32 0.8K
10:31 52.31 52.31 52.31 52.31 0.2K
10:32 52.32 52.32 52.32 52.32 0.2K
10:33 52.32 52.32 52.32 52.32 0.1K
10:34 52.33 52.33 52.33 52.33 0.7K
10:35 52.36 52.37 52.36 52.37 0.7K
10:36 52.36 52.36 52.35 52.35 2.7K
10:37 52.37 52.37 52.37 52.37 0.1K
10:38 52.31 52.31 52.28 52.28 2.1K
10:39 52.31 52.31 52.29 52.29 0.3K
10:40 52.29 52.31 52.29 52.30 1.1K
10:41 52.25 52.25 52.25 52.25 0.6K
10:42 52.23 52.23 52.23 52.23 0.2K
10:43 52.27 52.27 52.26 52.26 2.3K
10:45 52.25 52.25 52.18 52.18 1.3K
10:46 52.18 52.18 52.07 52.07 1.8K
10:47 52.09 52.12 52.09 52.12 1.3K
10:48 52.10 52.10 52.10 52.10 0.2K
10:49 52.08 52.08 52.05 52.05 0.8K
10:50 52.06 52.06 52.06 52.06 0.3K
10:51 52.05 52.05 52.05 52.05 0.2K
10:52 52.05 52.05 52.05 52.05 0.2K
10:53 52.04 52.04 52.00 52.01 1.5K
10:54 52.01 52.05 52.01 52.05 5.6K
10:55 52.06 52.06 52.01 52.03 4.5K
10:56 52.02 52.02 52.02 52.02 0.6K
10:57 52.00 52.03 52.00 52.03 1.3K
10:58 52.03 52.06 52.01 52.06 2.7K
10:59 52.05 52.05 52.04 52.04 2.5K
11:00 52.06 52.10 52.06 52.09 1.6K
11:01 52.08 52.08 52.08 52.08 0.2K
11:02 52.08 52.08 52.06 52.06 1.0K
11:03 52.07 52.07 52.04 52.04 0.4K
11:04 52.02 52.02 51.98 51.98 0.8K
11:05 51.96 51.96 51.96 51.96 0.4K
11:06 51.95 51.96 51.95 51.96 0.6K
11:08 51.96 51.96 51.96 51.96 0.2K
11:09 51.97 51.97 51.97 51.97 2.1K
11:10 52.04 52.04 52.02 52.02 3.4K
11:11 51.99 51.99 51.99 51.99 0.1K
11:12 51.99 51.99 51.95 51.95 0.4K
11:13 51.95 51.95 51.95 51.95 0.1K
11:14 51.95 52.00 51.95 51.99 2.5K
11:15 52.00 52.00 52.00 52.00 0.2K
11:16 52.00 52.05 52.00 52.05 1.1K
11:17 52.04 52.04 52.03 52.03 0.3K
11:18 52.02 52.02 51.94 51.94 0.9K
11:19 51.94 51.94 51.94 51.94 0.3K
11:20 51.95 51.96 51.94 51.94 1.5K
11:23 51.92 51.92 51.89 51.89 3.8K
11:24 51.89 51.90 51.89 51.89 8.2K
11:25 51.90 51.96 51.89 51.92 18.8K
11:26 51.91 51.91 51.91 51.91 0.1K
11:27 51.95 51.95 51.95 51.95 4.0K
11:28 51.99 52.01 51.99 52.01 0.8K
11:30 52.08 52.11 52.08 52.11 1.7K
11:31 52.12 52.12 51.99 51.99 3.0K
11:32 51.98 51.98 51.98 51.98 0.4K
11:34 52.00 52.01 51.97 51.97 3.8K
11:35 51.98 51.98 51.98 51.98 0.1K
11:36 51.99 52.01 51.99 52.00 2.9K
11:37 52.00 52.00 52.00 52.00 3.4K
11:38 52.00 52.01 52.00 52.01 4.8K
11:39 52.01 52.02 52.01 52.02 4.1K
11:40 52.00 52.00 52.00 52.00 1.5K
11:41 52.00 52.00 52.00 52.00 0.9K
11:43 52.00 52.00 51.98 51.98 2.1K
11:44 51.97 51.97 51.97 51.97 0.1K
11:45 51.99 51.99 51.98 51.99 1.4K
11:46 52.00 52.01 51.98 52.01 4.7K
11:47 52.00 52.01 51.95 51.97 6.5K
11:48 51.95 51.95 51.92 51.92 0.5K
11:49 51.90 51.90 51.82 51.83 2.4K
11:50 51.84 51.84 51.84 51.84 1.4K
11:51 51.79 51.79 51.75 51.76 2.1K
11:53 51.77 51.77 51.72 51.72 1.7K
11:54 51.71 51.71 51.71 51.71 0.1K
11:55 51.70 51.72 51.67 51.72 1.2K
11:57 51.73 51.73 51.71 51.71 0.2K
11:58 51.69 51.70 51.69 51.70 1.2K
12:00 51.71 51.73 51.71 51.73 0.5K
12:01 51.74 51.75 51.74 51.75 0.2K
12:02 51.74 51.80 51.74 51.79 2.8K
12:04 51.81 51.85 51.81 51.83 2.6K
12:06 51.76 51.76 51.76 51.76 1.2K
12:07 51.77 51.77 51.77 51.77 0.6K
12:08 51.75 51.77 51.75 51.77 0.6K
12:10 51.76 51.76 51.76 51.76 0.5K
12:12 51.77 51.77 51.77 51.77 0.2K
12:13 51.75 51.75 51.71 51.71 1.7K
12:14 51.73 51.73 51.73 51.73 0.3K
12:15 51.76 51.76 51.76 51.76 0.4K
12:16 51.76 51.76 51.76 51.76 0.5K
12:17 51.74 51.74 51.74 51.74 0.3K
12:18 51.71 51.71 51.64 51.64 0.5K
12:19 51.62 51.62 51.61 51.61 0.4K
12:20 51.62 51.62 51.60 51.60 0.8K
12:23 51.61 51.61 51.61 51.61 0.1K
12:25 51.52 51.57 51.52 51.57 2.9K
12:26 51.60 51.60 51.58 51.58 1.8K
12:29 51.56 51.56 51.56 51.56 0.2K
12:31 51.56 51.56 51.48 51.48 1.2K
12:32 51.49 51.49 51.49 51.49 0.2K
12:33 51.50 51.51 51.50 51.51 1.5K
12:34 51.53 51.56 51.53 51.56 0.7K
12:37 51.53 51.53 51.52 51.52 1.1K
12:38 51.52 51.52 51.52 51.52 0.2K
12:39 51.52 51.52 51.49 51.49 0.8K
12:41 51.49 51.49 51.46 51.46 1.4K
12:42 51.45 51.45 51.45 51.45 1.0K
12:43 51.46 51.46 51.46 51.46 0.3K
12:44 51.49 51.49 51.49 51.49 0.2K
12:45 51.50 51.50 51.49 51.49 1.4K
12:48 51.50 51.61 51.50 51.61 4.9K
12:50 51.62 51.65 51.62 51.65 2.3K
12:51 51.64 51.64 51.58 51.58 1.0K
12:52 51.57 51.57 51.57 51.57 0.3K
12:53 51.56 51.59 51.56 51.59 0.8K
12:54 51.58 51.58 51.57 51.57 1.0K
12:55 51.58 51.60 51.58 51.60 0.8K
12:56 51.60 51.60 51.60 51.60 0.2K
12:59 51.60 51.60 51.54 51.54 5.9K
13:00 51.55 51.56 51.55 51.56 2.5K
13:01 51.56 51.57 51.56 51.56 1.6K
13:03 51.57 51.59 51.57 51.57 2.5K
13:04 51.57 51.57 51.57 51.57 0.2K
13:05 51.57 51.57 51.55 51.56 0.8K
13:06 51.57 51.57 51.55 51.55 1.7K
13:08 51.56 51.56 51.55 51.56 1.5K
13:09 51.56 51.56 51.56 51.56 0.3K
13:10 51.56 51.57 51.56 51.57 0.3K
13:11 51.57 51.57 51.54 51.54 1.0K
13:12 51.54 51.55 51.54 51.55 0.5K
13:13 51.54 51.54 51.53 51.54 0.4K
13:14 51.53 51.53 51.53 51.53 0.5K
13:16 51.56 51.56 51.56 51.56 0.3K
13:17 51.57 51.57 51.57 51.57 0.3K
13:18 51.58 51.58 51.55 51.55 1.1K
13:19 51.54 51.54 51.54 51.54 0.4K
13:20 51.51 51.51 51.51 51.51 1.0K
13:21 51.49 51.49 51.49 51.49 0.2K
13:22 51.47 51.47 51.46 51.47 2.3K
13:24 51.48 51.48 51.48 51.48 0.6K
13:25 51.50 51.50 51.48 51.48 1.5K
13:26 51.46 51.46 51.44 51.46 0.5K
13:28 51.47 51.49 51.47 51.49 0.8K
13:29 51.46 51.47 51.46 51.47 0.9K
13:30 51.46 51.46 51.46 51.46 0.5K
13:31 51.47 51.47 51.47 51.47 0.3K
13:33 51.47 51.48 51.47 51.48 0.7K
13:34 51.49 51.54 51.49 51.54 1.0K
13:35 51.53 51.53 51.52 51.52 1.9K
13:37 51.56 51.56 51.55 51.56 1.2K
13:38 51.56 51.56 51.56 51.56 0.7K
13:39 51.54 51.55 51.54 51.55 0.3K
13:40 51.56 51.56 51.56 51.56 0.2K
13:41 51.54 51.54 51.53 51.53 1.1K
13:42 51.52 51.52 51.49 51.49 1.4K
13:43 51.49 51.49 51.48 51.49 1.2K
13:44 51.49 51.49 51.49 51.49 1.3K
13:45 51.50 51.53 51.50 51.53 1.4K
13:46 51.52 51.52 51.51 51.51 1.1K
13:47 51.51 51.51 51.51 51.51 0.4K
13:49 51.51 51.51 51.51 51.51 1.9K
13:50 51.48 51.48 51.48 51.48 2.6K
13:51 51.49 51.49 51.49 51.49 1.1K
13:53 51.53 51.54 51.53 51.54 1.2K
13:54 51.54 51.54 51.54 51.54 0.1K
13:55 51.55 51.55 51.55 51.55 1.3K
13:56 51.57 51.60 51.57 51.59 1.1K
13:57 51.59 51.59 51.59 51.59 1.0K
13:58 51.63 51.63 51.62 51.62 1.4K
14:00 51.63 51.65 51.63 51.65 0.9K
14:02 51.66 51.66 51.66 51.66 0.1K
14:03 51.65 51.67 51.65 51.67 1.6K
14:04 51.67 51.67 51.65 51.65 0.6K
14:05 51.65 51.65 51.60 51.61 7.7K
14:06 51.62 51.62 51.62 51.62 1.4K
14:07 51.62 51.62 51.61 51.61 1.0K
14:09 51.61 51.63 51.60 51.63 3.3K
14:10 51.64 51.64 51.64 51.64 0.4K
14:11 51.64 51.65 51.64 51.65 1.3K
14:12 51.68 51.68 51.68 51.68 0.3K
14:13 51.67 51.70 51.67 51.69 2.9K
14:14 51.65 51.65 51.65 51.65 0.3K
14:15 51.65 51.65 51.65 51.65 0.5K
14:16 51.66 51.66 51.66 51.66 0.6K
14:17 51.65 51.70 51.65 51.70 1.1K
14:18 51.68 51.68 51.68 51.68 0.3K
14:19 51.69 51.69 51.67 51.67 0.5K
14:20 51.67 51.67 51.67 51.67 1.9K
14:21 51.67 51.70 51.67 51.70 1.5K
14:22 51.70 51.70 51.70 51.70 1.3K
14:23 51.72 51.72 51.72 51.72 0.4K
14:24 51.71 51.71 51.71 51.71 0.7K
14:25 51.69 51.69 51.69 51.69 0.2K
14:26 51.65 51.65 51.65 51.65 0.3K
14:29 51.64 51.64 51.62 51.63 1.8K
14:30 51.63 51.64 51.63 51.63 1.0K
14:31 51.62 51.62 51.62 51.62 0.2K
14:32 51.60 51.60 51.58 51.58 0.6K
14:33 51.57 51.57 51.57 51.57 0.2K
14:35 51.61 51.61 51.61 51.61 3.0K
14:37 51.60 51.61 51.60 51.61 0.8K
14:38 51.60 51.62 51.60 51.62 1.7K
14:39 51.64 51.64 51.63 51.63 0.8K
14:41 51.62 51.62 51.62 51.62 0.2K
14:42 51.62 51.62 51.62 51.62 1.0K
14:43 51.60 51.60 51.60 51.60 0.1K
14:44 51.60 51.60 51.60 51.60 0.5K
14:46 51.60 51.60 51.60 51.60 0.1K
14:47 51.60 51.63 51.60 51.61 1.5K
14:48 51.62 51.62 51.62 51.62 0.2K
14:49 51.62 51.62 51.62 51.62 0.8K
14:50 51.63 51.63 51.62 51.63 1.1K
14:51 51.63 51.63 51.62 51.62 0.8K
14:52 51.61 51.61 51.61 51.61 0.1K
14:53 51.62 51.63 51.62 51.63 0.7K
14:55 51.65 51.65 51.65 51.65 0.3K
14:56 51.65 51.69 51.65 51.69 0.9K
14:57 51.69 51.69 51.66 51.66 1.9K
15:00 51.66 51.66 51.66 51.66 2.1K
15:01 51.65 51.65 51.65 51.65 0.7K
15:02 51.66 51.66 51.66 51.66 0.5K
15:03 51.66 51.69 51.66 51.69 1.5K
15:04 51.68 51.68 51.68 51.68 0.2K
15:05 51.68 51.70 51.68 51.70 1.0K
15:08 51.71 51.75 51.71 51.75 3.3K
15:09 51.76 51.76 51.76 51.76 0.1K
15:10 51.76 51.79 51.76 51.79 1.1K
15:12 51.78 51.78 51.77 51.77 0.3K
15:13 51.78 51.79 51.77 51.79 1.5K
15:14 51.79 51.79 51.76 51.76 2.2K
15:15 51.76 51.76 51.76 51.76 0.4K
15:16 51.73 51.73 51.73 51.73 0.7K
15:17 51.72 51.73 51.71 51.72 2.1K
15:18 51.73 51.73 51.73 51.73 0.9K
15:19 51.75 51.75 51.73 51.73 0.8K
15:21 51.74 51.75 51.74 51.74 1.7K
15:22 51.74 51.74 51.74 51.74 0.7K
15:23 51.73 51.73 51.73 51.73 0.1K
15:24 51.72 51.72 51.71 51.71 1.2K
15:25 51.72 51.72 51.72 51.72 1.4K
15:26 51.72 51.72 51.69 51.70 1.7K
15:27 51.70 51.74 51.70 51.74 4.5K
15:28 51.70 51.72 51.70 51.71 3.8K
15:29 51.69 51.72 51.69 51.72 2.5K
15:30 51.72 51.79 51.72 51.79 4.5K
15:31 51.80 51.80 51.80 51.80 0.1K
15:32 51.80 51.80 51.77 51.77 1.2K
15:33 51.76 51.77 51.76 51.77 4.1K
15:34 51.80 51.81 51.80 51.81 0.8K
15:35 51.81 51.81 51.81 51.81 0.3K
15:36 51.81 51.81 51.78 51.78 1.5K
15:37 51.78 51.78 51.78 51.78 4.5K
15:38 51.79 51.80 51.79 51.80 1.4K
15:39 51.80 51.80 51.79 51.79 1.2K
15:40 51.78 51.79 51.78 51.79 2.7K
15:41 51.79 51.79 51.74 51.75 5.0K
15:42 51.75 51.76 51.75 51.76 2.6K
15:43 51.75 51.75 51.72 51.72 2.5K
15:44 51.72 51.73 51.72 51.73 2.9K
15:45 51.73 51.73 51.71 51.71 4.7K
15:46 51.75 51.75 51.75 51.75 1.8K
15:48 51.74 51.74 51.73 51.73 0.2K
15:49 51.74 51.75 51.72 51.75 7.9K
15:50 51.76 51.78 51.75 51.75 9.5K
15:51 51.76 51.77 51.75 51.75 6.7K
15:52 51.76 51.78 51.76 51.77 7.4K
15:53 51.78 51.79 51.77 51.79 7.3K
15:54 51.79 51.79 51.78 51.79 5.9K
15:55 51.79 51.79 51.74 51.75 11.7K
15:56 51.77 51.78 51.76 51.76 9.5K
15:57 51.77 51.77 51.72 51.75 17.0K
15:58 51.76 51.80 51.76 51.79 26.3K
15:59 51.79 51.83 51.75 51.75 11.5K
16:00 51.77 51.77 51.77 51.77 124.0K
16:01 51.77 51.77 51.77 51.77 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