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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 40.12 40.54 39.82 40.12 0.4M
2022-12-29 39.53 40.65 39.46 40.56 0.4M
2022-12-28 38.96 39.53 38.96 39.33 0.6M
2022-12-23 39.26 39.41 38.88 39.39 0.3M
2022-12-22 39.56 39.67 38.97 39.44 0.5M
2022-12-21 39.40 40.21 39.24 39.88 0.5M
2022-12-20 38.87 39.65 38.69 39.18 0.8M
2022-12-19 39.49 39.49 38.57 39.09 1.1M
2022-12-16 39.16 39.60 39.05 39.40 1.6M
2022-12-15 39.48 39.63 38.89 39.36 0.6M
2022-12-14 40.26 40.73 39.61 39.94 0.6M
2022-12-13 40.43 41.15 40.10 40.23 0.9M
2022-12-12 38.44 39.39 38.40 39.36 0.8M
2022-12-09 37.90 38.71 37.90 38.40 0.3M
2022-12-08 37.78 38.12 37.40 38.01 0.4M
2022-12-07 38.08 38.42 37.67 37.76 0.9M
2022-12-06 38.31 38.38 37.83 38.08 0.8M
2022-12-05 39.25 39.25 38.17 38.33 0.7M
2022-12-02 39.00 39.93 38.84 39.43 0.6M
2022-12-01 39.36 39.97 39.20 39.44 0.5M
2022-11-30 39.47 39.57 38.50 39.50 2.1M
2022-11-29 40.01 40.21 39.29 39.41 0.5M
2022-11-28 39.95 40.33 39.79 40.00 0.8M
2022-11-25 39.79 40.09 39.63 40.05 0.3M
2022-11-24 39.77 40.14 39.66 39.77 0.1M
2022-11-23 38.85 39.69 38.78 39.66 0.8M
2022-11-22 38.08 38.85 37.47 38.75 0.7M
2022-11-21 38.73 38.80 38.05 38.18 1.2M
2022-11-18 39.10 39.32 38.69 38.79 1.2M
2022-11-17 38.83 39.12 38.50 38.56 0.9M
2022-11-16 39.03 39.58 38.70 39.42 0.6M
2022-11-15 39.44 39.95 39.05 39.12 0.4M
2022-11-14 39.60 39.60 38.59 38.62 0.9M
2022-11-11 38.91 39.90 38.65 39.73 0.6M
2022-11-10 38.63 39.40 38.03 38.85 0.8M
2022-11-09 36.55 37.49 36.04 37.32 0.8M
2022-11-08 37.33 37.42 36.26 36.66 0.7M
2022-11-07 36.34 37.44 36.16 37.18 0.8M
2022-11-04 37.95 38.18 35.16 36.13 1.5M
2022-11-03 38.80 38.80 38.13 38.17 0.7M
2022-11-02 40.00 40.11 38.92 38.97 1.0M
2022-11-01 40.14 40.14 39.70 40.07 0.4M
2022-10-31 40.59 40.72 39.40 39.46 1.0M
2022-10-28 39.48 40.80 39.46 40.75 1.0M
2022-10-27 39.44 39.88 39.04 39.39 0.8M
2022-10-26 38.52 39.61 38.18 39.29 0.9M
2022-10-25 38.42 38.89 38.41 38.83 0.5M
2022-10-24 38.31 38.42 37.74 38.29 0.6M
2022-10-21 37.55 38.16 37.25 38.12 0.5M
2022-10-20 37.45 38.31 37.39 37.56 0.6M
2022-10-19 37.71 37.74 37.23 37.46 0.8M
2022-10-18 37.47 37.77 37.32 37.71 0.9M
2022-10-17 36.25 36.95 36.19 36.73 0.5M
2022-10-14 36.14 36.56 35.73 35.75 0.8M
2022-10-13 35.03 36.05 34.72 35.79 0.5M
2022-10-12 35.14 35.72 35.14 35.59 0.8M
2022-10-11 35.85 36.19 35.10 35.16 0.8M
2022-10-07 36.76 36.80 36.08 36.26 0.5M
2022-10-06 37.82 37.96 37.27 37.39 0.7M
2022-10-05 37.50 38.07 37.50 37.90 0.5M
2022-10-04 37.93 38.36 37.67 37.99 0.8M
2022-10-03 36.60 37.29 36.23 36.97 0.8M
2022-09-30 37.07 37.17 36.51 36.51 0.6M
2022-09-29 37.07 37.23 36.88 36.98 0.6M
2022-09-28 36.56 37.62 36.45 37.54 0.8M
2022-09-27 37.04 37.38 36.34 36.51 0.7M
2022-09-26 36.80 37.30 36.80 36.94 0.7M
2022-09-23 36.69 37.00 36.51 36.83 0.8M
2022-09-22 37.40 37.53 36.83 36.99 0.8M
2022-09-21 37.64 38.22 37.38 37.44 1.1M
2022-09-20 38.34 38.36 37.29 37.49 0.7M
2022-09-19 37.83 38.60 37.71 38.55 0.7M
2022-09-16 38.40 38.51 37.91 37.91 2.0M
2022-09-15 39.05 39.33 38.28 38.66 0.9M
2022-09-14 39.57 39.66 39.03 39.12 0.4M
2022-09-13 39.84 40.04 39.42 39.57 0.5M
2022-09-12 40.23 40.87 40.23 40.59 0.6M
2022-09-09 39.47 40.08 39.37 40.08 0.8M
2022-09-08 38.43 39.32 38.37 39.27 0.9M
2022-09-07 38.89 39.10 38.12 38.75 0.6M
2022-09-06 39.17 39.49 38.67 38.73 0.6M
2022-09-02 40.19 40.29 39.00 39.11 1.4M
2022-09-01 40.99 40.99 39.36 39.86 1.0M
2022-08-31 40.69 41.89 40.65 41.37 1.4M
2022-08-30 41.31 41.66 40.39 40.44 1.0M
2022-08-29 41.28 41.60 40.70 41.09 1.6M
2022-08-26 44.00 44.16 41.48 41.54 2.0M
2022-08-25 48.39 48.59 47.86 48.14 0.4M
2022-08-24 48.38 48.93 48.22 48.25 0.4M
2022-08-23 48.76 48.86 48.34 48.37 0.6M
2022-08-22 49.18 49.34 48.60 48.90 0.4M
2022-08-19 50.33 50.58 49.54 49.63 0.3M
2022-08-18 50.71 50.77 50.19 50.64 0.4M
2022-08-17 51.30 51.38 50.64 50.71 0.3M
2022-08-16 51.07 51.75 50.72 51.68 0.3M
2022-08-15 50.85 51.60 50.84 51.39 0.3M
2022-08-12 50.33 51.00 50.00 50.84 0.2M
2022-08-11 50.51 50.69 49.85 50.05 0.2M
2022-08-10 49.61 50.50 49.59 50.26 0.3M
2022-08-09 50.28 50.44 48.65 48.72 0.5M
2022-08-08 50.45 51.79 50.38 50.50 0.5M
2022-08-05 52.71 53.53 50.30 50.54 0.6M
2022-08-04 53.10 53.81 52.99 53.54 0.3M
2022-08-03 52.03 53.21 51.93 52.83 0.3M
2022-08-02 52.62 52.62 51.49 51.87 0.6M
2022-07-29 51.99 52.62 51.88 52.38 0.4M
2022-07-28 51.49 52.07 50.78 51.92 0.3M
2022-07-27 50.52 51.80 50.43 51.48 0.4M
2022-07-26 51.83 51.83 50.06 50.17 0.6M
2022-07-25 52.31 52.31 51.79 52.00 0.2M
2022-07-22 52.69 52.93 51.97 52.37 0.3M
2022-07-21 52.08 52.90 52.08 52.62 0.4M
2022-07-20 51.07 52.21 51.06 52.04 0.3M
2022-07-19 50.71 51.32 50.60 51.07 0.5M
2022-07-18 49.96 50.56 49.62 50.39 0.8M
2022-07-15 49.34 49.75 49.22 49.60 0.6M
2022-07-14 49.16 49.65 48.62 49.20 0.4M
2022-07-13 49.33 49.59 48.88 49.06 0.3M
2022-07-12 50.57 50.97 49.99 50.11 0.6M
2022-07-11 51.11 51.25 50.40 50.61 0.3M
2022-07-08 51.06 51.57 50.83 51.20 0.3M
2022-07-07 50.67 51.62 50.45 51.48 0.3M
2022-07-06 50.21 51.18 50.04 50.77 0.5M
2022-07-05 48.38 50.19 48.38 50.17 0.4M
2022-07-04 49.00 49.05 48.30 48.48 0.2M
2022-06-30 48.68 48.88 47.80 48.69 0.6M
2022-06-29 49.37 50.32 48.97 49.16 0.6M
2022-06-28 51.09 51.27 49.54 49.55 0.4M
2022-06-27 51.21 51.21 50.30 50.53 0.4M
2022-06-24 50.25 51.17 50.08 51.10 0.5M
2022-06-23 48.77 49.95 48.48 49.86 0.4M
2022-06-22 47.60 48.88 47.58 48.53 0.4M
2022-06-21 48.12 48.82 47.85 47.91 0.5M
2022-06-20 48.24 48.67 47.12 48.10 0.1M
2022-06-17 47.67 48.61 47.66 47.87 2.7M
2022-06-16 47.98 48.30 46.90 47.43 0.4M
2022-06-15 48.64 49.41 48.34 48.94 0.5M
2022-06-14 48.42 48.66 47.76 48.28 0.6M
2022-06-13 48.45 49.04 48.21 48.35 0.6M
2022-06-10 49.97 50.07 49.27 49.31 0.3M
2022-06-09 50.60 50.95 50.21 50.33 0.3M
2022-06-08 51.00 51.12 50.46 50.67 0.5M
2022-06-07 51.06 51.19 50.57 51.18 0.4M
2022-06-06 51.59 52.08 51.16 51.37 0.3M
2022-06-03 51.23 51.61 50.91 51.17 0.4M
2022-06-02 50.49 51.89 50.49 51.85 0.4M
2022-06-01 52.08 52.76 50.97 50.99 0.6M
2022-05-31 50.83 52.04 50.13 51.84 2.1M
2022-05-30 50.79 51.09 50.64 50.90 0.5M
2022-05-27 50.06 50.61 49.87 50.44 0.5M
2022-05-26 49.28 49.99 49.00 49.73 0.8M
2022-05-25 48.62 49.53 48.62 49.19 0.4M
2022-05-24 50.33 50.33 48.60 48.90 0.5M
2022-05-20 49.68 50.71 49.51 50.66 0.8M
2022-05-19 48.25 49.59 48.23 48.98 0.6M
2022-05-18 48.23 48.69 48.00 48.52 0.5M
2022-05-17 48.13 48.73 47.87 48.73 1.5M
2022-05-16 47.68 48.18 47.16 47.59 0.4M
2022-05-13 46.79 47.97 46.58 47.79 0.4M
2022-05-12 46.24 47.02 45.80 46.27 1.3M
2022-05-11 48.15 48.23 46.44 46.71 2.0M
2022-05-10 48.45 48.70 47.19 48.23 0.8M
2022-05-09 48.55 49.10 47.86 47.96 0.7M
2022-05-06 49.36 49.74 48.15 49.36 0.8M
2022-05-05 51.70 52.02 48.87 49.69 0.9M
2022-05-04 51.90 52.42 50.82 52.16 0.6M
2022-05-03 51.74 52.29 51.30 51.41 0.5M
2022-05-02 51.59 52.06 51.18 51.67 0.5M
2022-04-29 51.84 52.20 51.41 51.45 0.6M
2022-04-28 51.00 52.40 50.99 52.20 0.5M
2022-04-27 50.40 51.13 50.06 50.35 0.7M
2022-04-26 52.53 52.63 50.25 50.25 1.1M
2022-04-25 51.77 53.19 51.77 53.04 0.5M
2022-04-22 53.16 53.30 51.97 51.97 0.5M
2022-04-21 53.52 53.64 52.91 52.94 0.6M
2022-04-20 53.28 53.78 52.84 53.12 0.5M
2022-04-19 51.93 53.26 51.80 53.11 0.5M
2022-04-18 52.27 52.63 51.71 52.00 0.2M
2022-04-14 54.01 54.15 52.45 52.48 0.3M
2022-04-13 53.46 54.17 53.40 53.81 0.4M
2022-04-12 53.23 53.70 53.12 53.42 0.7M
2022-04-11 53.01 53.41 52.63 53.02 0.4M
2022-04-08 53.45 53.70 53.24 53.45 0.5M
2022-04-07 52.92 53.74 52.77 53.65 0.5M
2022-04-06 53.25 53.40 52.46 53.00 0.6M
2022-04-05 54.00 54.18 53.61 53.78 0.5M
2022-04-04 53.33 54.26 53.32 53.99 0.3M
2022-04-01 53.23 53.34 52.77 53.31 0.5M
2022-03-31 53.40 53.99 52.83 53.01 1.3M
2022-03-30 54.35 54.35 53.31 53.52 0.6M
2022-03-29 54.40 55.20 54.14 54.57 0.5M
2022-03-28 53.50 54.00 53.15 53.65 0.4M
2022-03-25 53.50 53.50 52.95 53.35 0.5M
2022-03-24 53.66 53.85 52.88 53.35 0.5M
2022-03-23 54.62 54.83 53.59 53.62 0.8M
2022-03-22 54.55 55.21 54.14 54.81 0.4M
2022-03-21 54.47 54.79 54.07 54.40 0.4M
2022-03-18 54.01 54.78 53.74 54.64 2.7M
2022-03-17 53.55 54.11 53.19 54.10 0.4M
2022-03-16 52.43 53.76 52.22 53.76 0.5M
2022-03-15 52.68 53.09 51.87 52.22 0.9M
2022-03-14 53.04 53.74 52.30 52.61 0.5M
2022-03-11 54.84 54.84 53.26 53.31 0.8M
2022-03-10 54.56 54.70 53.79 54.63 0.5M
2022-03-09 54.22 55.62 54.22 55.18 0.5M
2022-03-08 53.24 54.40 52.88 53.43 0.7M
2022-03-07 53.79 54.56 53.47 53.65 0.4M
2022-03-04 54.08 55.00 53.59 53.89 0.6M
2022-03-03 54.83 55.00 53.84 54.76 0.4M
2022-03-02 54.47 55.14 54.22 54.90 0.4M
2022-03-01 55.02 55.24 54.18 54.45 0.6M
2022-02-28 55.01 55.66 54.83 55.16 0.8M
2022-02-25 55.09 55.53 54.19 55.43 0.7M
2022-02-24 52.78 55.13 52.56 55.03 1.0M
2022-02-23 54.49 55.22 53.76 53.81 0.9M
2022-02-22 54.18 54.67 54.00 54.25 0.6M
2022-02-18 54.94 55.40 54.50 54.51 0.6M
2022-02-17 55.80 55.80 54.90 54.90 0.5M
2022-02-16 56.00 56.34 55.50 56.03 0.7M
2022-02-15 56.64 56.97 56.11 56.55 1.0M
2022-02-14 56.21 56.59 55.82 56.30 0.8M
2022-02-11 57.42 57.72 56.13 56.36 0.4M
2022-02-10 57.32 58.44 57.29 57.44 0.9M
2022-02-09 57.01 58.54 57.00 58.33 0.9M
2022-02-08 55.31 56.77 55.10 56.61 0.7M
2022-02-07 56.50 56.79 55.32 55.40 1.2M
2022-02-04 58.00 58.72 56.28 56.72 1.0M
2022-02-03 59.66 60.59 58.95 59.02 0.9M
2022-02-02 60.67 61.35 60.27 60.56 0.5M
2022-02-01 60.95 61.26 60.34 60.81 0.6M
2022-01-31 59.61 60.90 59.57 60.84 0.7M
2022-01-28 57.92 59.87 57.50 59.85 0.6M
2022-01-27 58.47 58.72 57.74 57.84 0.6M
2022-01-26 58.28 58.94 57.54 57.83 0.8M
2022-01-25 58.52 58.98 57.20 57.60 0.9M
2022-01-24 58.03 59.11 56.45 59.08 1.0M
2022-01-21 58.21 58.85 58.08 58.30 0.5M
2022-01-20 58.10 59.41 58.10 58.40 0.7M
2022-01-19 59.01 59.31 57.92 58.04 0.7M
2022-01-18 59.64 60.08 58.93 59.02 0.6M
2022-01-17 59.58 60.89 59.55 60.46 0.3M
2022-01-14 58.71 59.58 58.70 59.55 0.7M
2022-01-13 58.47 59.49 58.33 59.00 0.8M
2022-01-12 58.39 59.03 57.70 58.24 0.4M
2022-01-11 58.16 58.69 57.97 58.48 0.6M
2022-01-10 57.59 58.41 57.48 58.39 0.5M
2022-01-07 57.80 58.57 57.60 58.30 0.5M
2022-01-06 57.22 58.33 57.22 57.91 0.4M
2022-01-05 59.29 59.31 57.98 58.03 0.8M
2022-01-04 60.09 60.47 58.98 59.61 0.4M