Onex Corp

ONEX
🏛️ カナダ →
123.13
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 122.48 123.13 122.21 123.13 0.0M
2025-09-25 121.39 121.93 121.39 121.89 0.0M
2025-09-24 123.10 123.10 122.49 122.88 0.0M
2025-09-23 123.75 123.82 122.67 122.67 0.0M
2025-09-22 123.23 123.49 123.23 123.23 0.0M
2025-09-19 123.43 123.43 123.00 123.24 0.0M
2025-09-18 122.57 123.77 122.57 123.55 0.0M
2025-09-17 124.25 124.25 124.00 124.00 0.0M
2025-09-16 123.81 123.81 123.81 123.81 0.0M
2025-09-15 124.67 125.69 124.67 125.69 0.0M
2025-09-12 123.40 124.63 123.40 124.33 0.0M
2025-09-11 122.47 124.00 122.00 123.33 0.0M
2025-09-10 121.67 121.99 121.67 121.92 0.0M
2025-09-08 119.37 121.66 119.37 121.66 0.0M
2025-09-05 120.77 120.77 119.70 119.85 0.0M
2025-09-04 119.16 119.16 117.27 119.01 0.0M
2025-09-03 116.90 116.90 116.10 116.13 0.0M
2025-08-28 117.09 117.81 117.00 117.81 0.0M
2025-08-27 116.68 116.68 115.00 116.68 0.0M
2025-08-26 114.76 114.76 114.52 114.52 0.0M
2025-08-25 114.92 114.92 114.92 114.92 0.0M
2025-08-22 114.40 114.40 114.40 114.40 0.0M
2025-08-21 112.81 112.81 112.81 112.81 0.0M
2025-08-20 113.32 113.44 113.32 113.44 0.0M
2025-08-19 114.05 114.05 114.05 114.05 0.0M
2025-08-18 114.00 114.09 113.36 113.50 0.0M
2025-08-15 112.72 113.57 112.72 113.57 0.0M
2025-08-14 113.64 113.64 113.64 113.64 0.0M
2025-08-13 113.70 114.50 113.70 114.50 0.0M
2025-08-12 113.33 113.69 113.33 113.33 0.0M
2025-08-08 113.00 113.00 112.10 112.10 0.0M
2025-08-07 113.32 114.27 112.17 112.17 0.0M
2025-08-06 113.28 113.28 113.10 113.10 0.0M
2025-08-05 112.96 112.96 112.96 112.96 0.0M
2025-08-01 110.63 111.28 110.41 110.41 0.0M
2025-07-31 112.83 112.83 112.83 112.83 0.0M
2025-07-30 114.05 114.39 112.78 112.78 0.0M
2025-07-29 114.10 114.10 112.56 113.58 0.0M
2025-07-25 114.05 114.55 113.55 113.55 0.0M
2025-07-24 114.73 114.75 114.27 114.27 0.0M
2025-07-23 113.12 115.00 113.12 115.00 0.0M
2025-07-22 112.39 112.39 111.65 111.65 0.0M
2025-07-21 112.90 112.90 112.23 112.23 0.0M
2025-07-18 114.19 114.31 114.19 114.22 0.0M
2025-07-17 113.65 113.65 113.65 113.65 0.0M
2025-07-16 112.55 113.37 112.00 113.29 0.0M
2025-07-15 111.13 113.16 111.13 112.53 0.0M
2025-07-14 112.48 114.57 112.48 114.49 0.0M
2025-07-11 111.90 112.05 110.17 111.95 0.0M
2025-07-10 112.70 112.70 112.10 112.10 0.0M
2025-07-09 112.25 112.51 112.21 112.51 0.0M
2025-07-08 112.81 112.81 111.96 112.08 0.0M
2025-07-07 112.48 113.32 111.77 111.77 0.0M
2025-07-03 113.52 113.52 113.25 113.25 0.0M
2025-07-02 111.71 112.01 110.87 112.01 0.0M
2025-06-30 111.51 111.61 111.09 111.61 0.0M
2025-06-27 113.59 113.68 110.85 110.85 0.0M
2025-06-26 111.19 113.94 111.19 113.05 0.0M
2025-06-25 110.71 110.71 110.49 110.50 0.0M
2025-06-24 111.05 111.05 110.17 111.04 0.0M
2025-06-23 107.19 107.19 107.19 107.19 0.0M
2025-06-20 106.81 106.81 106.60 106.76 0.0M
2025-06-19 106.34 106.34 106.34 106.34 0.0M
2025-06-18 106.52 106.52 106.37 106.37 0.0M
2025-06-17 105.82 105.82 104.57 104.82 0.0M
2025-06-16 106.13 106.78 106.13 106.78 0.0M
2025-06-13 106.14 106.14 105.34 105.69 0.0M
2025-06-12 107.16 107.90 107.16 107.90 0.0M
2025-06-11 107.70 107.70 106.84 107.15 0.0M
2025-06-10 108.00 108.00 106.87 107.35 0.0M
2025-06-09 106.60 106.60 106.60 106.60 0.0M
2025-06-06 104.62 106.04 104.59 106.02 0.0M
2025-06-05 103.90 105.30 103.90 105.01 0.0M
2025-06-04 103.77 105.52 103.49 105.52 0.0M
2025-06-03 104.01 104.78 103.08 104.78 0.0M
2025-06-02 101.64 103.20 101.42 103.20 0.0M
2025-05-30 102.27 102.75 101.27 101.90 0.0M
2025-05-29 102.21 102.61 101.29 102.23 0.0M
2025-05-28 103.32 103.32 102.51 102.77 0.0M
2025-05-27 101.64 102.78 101.64 102.64 0.0M
2025-05-26 102.01 102.01 100.76 100.83 0.0M
2025-05-23 101.04 101.36 100.90 101.35 0.0M
2025-05-22 99.50 102.37 99.50 102.09 0.0M
2025-05-21 103.97 104.91 100.73 100.81 0.0M
2025-05-20 103.87 104.81 103.87 104.81 0.0M
2025-05-16 104.95 105.55 104.53 104.78 0.0M
2025-05-15 101.64 105.68 101.64 105.59 0.0M
2025-05-14 107.33 107.33 102.07 102.34 0.0M
2025-05-13 106.41 107.80 106.41 107.80 0.0M
2025-05-12 106.34 106.59 105.47 105.57 0.0M
2025-05-09 97.21 103.06 97.21 103.06 0.0M
2025-05-08 98.67 101.85 98.67 101.85 0.0M
2025-05-07 99.19 99.54 98.70 99.02 0.0M
2025-05-06 98.16 99.10 98.16 99.10 0.0M
2025-05-02 100.67 100.77 100.67 100.77 0.1M
2025-05-01 97.93 99.43 97.93 99.31 0.0M
2025-04-30 95.80 97.03 95.80 97.03 0.0M
2025-04-29 97.87 98.16 97.13 97.13 0.0M
2025-04-28 96.92 97.49 96.27 96.50 0.0M
2025-04-25 96.45 96.59 95.39 95.63 0.0M
2025-04-24 93.44 95.66 93.21 95.46 0.0M
2025-04-23 92.51 92.85 92.51 92.85 0.0M
2025-04-22 89.80 91.02 89.74 90.91 0.0M
2025-04-21 88.39 88.56 87.71 87.92 0.0M
2025-04-17 91.41 92.21 90.91 91.01 0.0M
2025-04-16 92.29 93.61 91.22 91.62 0.0M
2025-04-15 91.53 93.22 91.53 91.67 0.0M
2025-04-14 91.08 92.00 90.12 91.99 0.0M
2025-04-11 88.25 89.64 87.55 89.21 0.0M
2025-04-10 90.36 90.36 87.24 87.24 0.0M
2025-04-09 88.33 95.57 88.21 95.14 0.0M
2025-04-08 92.20 93.21 87.57 88.74 0.0M
2025-04-07 87.84 92.60 87.84 90.23 0.0M
2025-04-04 91.52 94.00 91.00 92.50 0.0M
2025-04-03 101.14 101.14 95.07 95.52 0.0M
2025-04-02 96.90 100.00 96.90 100.00 0.0M
2025-04-01 96.51 98.71 96.51 98.71 0.0M
2025-03-31 94.47 97.04 94.18 96.49 0.0M
2025-03-28 95.57 95.57 94.67 95.23 0.0M
2025-03-27 98.09 98.72 97.35 97.50 0.0M
2025-03-26 99.29 99.29 97.66 97.66 0.0M
2025-03-25 99.46 99.94 99.00 99.03 0.0M
2025-03-24 98.40 99.64 98.40 99.64 0.0M
2025-03-21 98.40 98.95 96.43 96.63 0.0M
2025-03-20 99.41 100.06 98.93 99.50 0.0M
2025-03-19 97.09 99.26 97.09 99.26 0.0M
2025-03-18 97.12 97.50 96.50 97.04 0.0M
2025-03-17 99.04 99.19 98.56 99.00 0.0M
2025-03-14 97.52 98.79 97.52 98.16 0.0M
2025-03-13 97.76 98.22 96.66 96.66 0.0M
2025-03-12 96.92 97.99 96.92 97.54 0.0M
2025-03-11 97.33 97.49 96.03 96.03 0.0M
2025-03-10 99.73 99.94 97.94 98.00 0.0M
2025-03-07 101.36 102.22 100.04 101.27 0.0M
2025-03-06 101.69 101.69 101.69 101.69 0.0M
2025-03-05 101.24 101.38 100.65 101.38 0.0M
2025-03-04 101.00 101.02 98.18 100.51 0.0M
2025-03-03 104.69 104.69 104.69 104.69 0.0M
2025-02-28 105.01 106.80 104.98 106.80 0.0M
2025-02-27 106.23 107.13 105.14 105.14 0.0M
2025-02-26 105.97 107.46 105.26 106.12 0.0M
2025-02-25 104.44 104.83 104.08 104.08 0.0M
2025-02-24 105.85 107.86 105.63 105.83 0.0M
2025-02-21 110.46 110.46 104.75 104.75 0.1M
2025-02-20 110.15 110.15 110.02 110.02 0.0M
2025-02-19 109.79 110.20 109.79 110.10 0.0M
2025-02-18 110.83 110.83 109.82 109.82 0.0M
2025-02-14 110.13 110.91 109.15 110.10 0.0M
2025-02-13 108.73 108.73 108.20 108.20 0.0M
2025-02-12 108.20 108.20 108.07 108.18 0.0M
2025-02-10 109.95 110.30 109.70 109.70 0.0M
2025-02-07 111.00 111.23 110.21 110.54 0.0M
2025-02-06 112.13 113.35 112.13 113.03 0.0M
2025-02-05 110.44 111.69 110.44 111.69 0.0M
2025-02-04 110.78 111.38 110.25 110.50 0.0M
2025-02-03 107.69 111.95 105.43 111.22 0.0M
2025-01-31 111.03 111.50 110.29 111.50 0.0M
2025-01-30 111.32 111.32 111.08 111.20 0.0M
2025-01-29 113.19 113.40 111.71 112.31 0.0M
2025-01-28 112.58 112.90 112.47 112.90 0.0M
2025-01-27 112.44 112.80 110.86 111.82 0.0M
2025-01-24 113.06 113.90 112.76 113.90 0.0M
2025-01-23 114.64 114.75 113.40 113.62 0.0M
2025-01-22 112.28 113.20 112.28 113.20 0.0M
2025-01-21 111.64 113.39 111.64 113.34 0.0M
2025-01-20 111.61 111.61 110.80 111.22 0.0M
2025-01-17 111.14 111.16 110.52 110.83 0.0M
2025-01-16 110.60 110.80 110.13 110.13 0.0M
2025-01-15 113.00 113.00 111.03 111.03 0.0M
2025-01-14 109.00 110.99 109.00 110.58 0.0M
2025-01-13 114.34 114.34 108.47 108.58 0.0M
2025-01-10 117.99 117.99 114.03 115.01 0.0M
2025-01-09 116.00 116.11 115.94 115.94 0.0M
2025-01-08 114.81 116.17 114.81 116.13 0.0M
2025-01-07 116.27 116.27 115.02 115.04 0.0M
2025-01-06 115.80 116.57 115.12 115.87 0.0M
2025-01-03 112.89 115.65 112.89 114.80 0.0M
2025-01-02 112.17 112.81 112.17 112.68 0.0M