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
2023-12-29 56.03 56.14 55.42 55.69 0.4M
2023-12-28 56.40 56.48 55.89 55.95 0.2M
2023-12-27 55.90 56.51 55.87 56.28 0.3M
2023-12-22 55.59 56.00 55.50 55.85 0.2M
2023-12-21 55.23 56.05 55.23 55.95 0.4M
2023-12-20 54.76 55.39 54.28 54.84 0.6M
2023-12-19 55.39 55.68 54.91 54.96 0.3M
2023-12-18 55.10 55.42 54.77 55.23 0.4M
2023-12-15 55.55 55.74 54.68 55.00 2.0M
2023-12-14 55.51 55.85 55.32 55.74 0.6M
2023-12-13 54.99 55.36 54.32 55.36 0.6M
2023-12-12 54.74 55.44 54.74 55.09 0.7M
2023-12-11 54.08 54.82 53.77 54.74 0.5M
2023-12-08 53.83 54.47 53.83 54.26 0.5M
2023-12-07 54.25 54.38 53.78 54.10 0.4M
2023-12-06 54.97 55.00 53.99 54.02 0.5M
2023-12-05 54.36 54.88 54.13 54.63 0.5M
2023-12-04 54.63 55.11 54.46 54.53 0.4M
2023-12-01 54.33 55.05 53.57 54.94 0.7M
2023-11-30 54.79 55.02 53.92 54.29 1.7M
2023-11-29 55.28 56.46 55.01 55.33 1.1M
2023-11-28 54.03 54.83 53.77 54.78 0.5M
2023-11-27 53.31 54.30 52.95 54.14 0.4M
2023-11-24 53.03 53.43 52.74 53.30 0.1M
2023-11-23 52.89 53.38 52.88 53.23 0.1M
2023-11-22 53.43 53.61 52.84 53.01 0.4M
2023-11-21 53.40 53.64 52.99 53.06 0.4M
2023-11-20 52.52 53.90 52.52 53.43 0.4M
2023-11-17 53.03 53.34 52.87 53.14 0.3M
2023-11-16 52.60 53.21 52.31 53.03 0.5M
2023-11-15 51.68 52.72 51.49 52.64 0.7M
2023-11-14 51.67 52.00 51.39 51.41 0.6M
2023-11-13 50.57 50.88 50.18 50.82 0.3M
2023-11-10 49.85 50.64 49.36 50.53 0.3M
2023-11-09 49.99 50.59 49.74 49.76 0.7M
2023-11-08 49.86 50.16 49.49 49.95 0.5M
2023-11-07 48.79 49.96 48.74 49.76 0.7M
2023-11-06 49.58 50.29 48.44 48.77 0.7M
2023-11-03 48.48 49.66 46.90 49.63 0.9M
2023-11-02 47.01 47.41 46.57 47.37 0.8M
2023-11-01 46.52 47.12 46.17 46.44 0.5M
2023-10-31 46.10 46.37 45.67 46.30 0.9M
2023-10-30 45.48 46.08 45.20 46.00 0.4M
2023-10-27 44.89 45.45 44.54 45.03 0.4M
2023-10-26 45.64 46.36 44.34 44.63 0.5M
2023-10-25 45.65 45.96 45.35 45.67 0.3M
2023-10-24 45.71 46.09 45.65 45.84 0.4M
2023-10-23 45.19 45.77 44.79 45.42 0.3M
2023-10-20 45.79 46.09 45.34 45.55 0.6M
2023-10-19 46.56 46.59 45.74 45.86 0.4M
2023-10-18 46.67 47.49 46.42 46.47 0.3M
2023-10-17 46.67 47.47 46.53 47.04 0.4M
2023-10-16 47.42 47.44 46.86 47.14 0.5M
2023-10-13 47.92 48.20 46.91 47.09 0.4M
2023-10-12 49.00 49.23 47.55 47.89 0.2M
2023-10-11 48.54 49.15 48.46 49.00 0.3M
2023-10-10 48.08 48.85 48.06 48.31 0.3M
2023-10-06 47.64 48.71 47.58 48.26 0.3M
2023-10-05 47.51 48.13 47.41 48.04 0.4M
2023-10-04 46.93 47.72 46.72 47.51 0.3M
2023-10-03 47.54 47.81 46.29 46.80 0.6M
2023-10-02 47.59 48.32 47.59 47.82 0.4M
2023-09-29 47.65 47.84 47.31 47.67 0.7M
2023-09-28 46.49 47.40 46.25 47.09 0.6M
2023-09-27 47.10 47.34 46.39 46.80 0.5M
2023-09-26 47.58 47.88 46.56 46.84 0.6M
2023-09-25 47.70 48.11 47.62 47.88 0.6M
2023-09-22 48.01 48.25 47.68 48.02 0.5M
2023-09-21 49.12 49.23 47.72 47.74 0.8M
2023-09-20 50.28 50.32 49.63 49.69 0.4M
2023-09-19 52.27 52.27 50.05 50.09 0.5M
2023-09-18 52.53 52.85 52.16 52.40 0.3M
2023-09-15 53.40 53.41 52.20 52.73 2.2M
2023-09-14 52.56 53.41 52.50 53.14 0.4M
2023-09-13 53.02 53.11 52.20 52.27 0.4M
2023-09-12 53.34 53.39 52.72 53.17 0.4M
2023-09-11 53.60 53.79 53.02 53.55 0.2M
2023-09-08 53.64 53.75 53.10 53.23 0.4M
2023-09-07 54.26 54.27 53.46 53.61 0.6M
2023-09-06 54.61 54.84 54.07 54.45 0.4M
2023-09-05 54.92 54.92 54.47 54.63 0.3M
2023-09-01 54.63 55.37 54.53 55.04 0.4M
2023-08-31 53.73 54.53 53.58 54.45 1.2M
2023-08-30 53.78 54.35 53.70 53.89 0.4M
2023-08-29 53.09 53.73 52.93 53.69 0.5M
2023-08-28 53.42 53.42 52.63 53.02 0.4M
2023-08-25 52.15 53.41 52.13 53.13 0.4M
2023-08-24 52.76 52.77 51.95 52.15 0.6M
2023-08-23 51.58 52.60 51.58 52.43 0.6M
2023-08-22 51.04 51.57 50.83 51.27 0.5M
2023-08-21 50.26 50.89 50.03 50.59 0.3M
2023-08-18 49.35 50.25 49.14 50.02 0.3M
2023-08-17 50.37 50.58 49.62 49.79 0.3M
2023-08-16 50.36 50.71 50.18 50.32 0.3M
2023-08-15 51.17 51.64 50.12 50.43 0.6M
2023-08-14 51.12 51.65 50.75 51.39 0.6M
2023-08-11 50.31 51.19 50.05 51.13 0.4M
2023-08-10 50.51 51.08 50.04 50.41 0.5M
2023-08-09 49.42 50.42 49.33 50.18 0.7M
2023-08-08 48.59 49.51 47.72 49.41 0.9M
2023-08-04 54.06 54.06 49.24 49.28 1.3M
2023-08-03 54.13 54.31 53.46 54.08 0.6M
2023-08-02 55.79 56.05 54.15 54.53 0.6M
2023-08-01 56.41 56.50 55.82 56.36 0.3M
2023-07-31 56.16 56.64 55.83 56.64 0.5M
2023-07-28 55.35 56.18 55.19 55.98 0.3M
2023-07-27 55.99 56.06 54.94 54.98 0.3M
2023-07-26 56.65 56.75 55.35 55.54 0.5M
2023-07-25 55.82 56.94 55.82 56.81 0.5M
2023-07-24 55.25 55.70 54.95 55.62 0.3M
2023-07-21 54.99 55.59 54.96 55.25 1.1M
2023-07-20 55.28 55.31 54.57 54.65 0.3M
2023-07-19 55.41 55.89 55.01 55.47 0.4M
2023-07-18 55.32 55.50 54.41 55.02 0.5M
2023-07-17 54.90 55.36 54.48 55.24 0.4M
2023-07-14 55.29 55.40 54.85 54.94 0.5M
2023-07-13 54.36 55.17 54.20 55.14 0.4M
2023-07-12 53.89 54.22 53.08 53.98 0.5M
2023-07-11 53.09 53.44 52.73 53.30 0.4M
2023-07-10 52.49 53.16 52.49 52.99 0.4M
2023-07-07 53.19 53.36 52.53 52.57 0.3M
2023-07-06 53.59 53.63 52.97 53.32 0.5M
2023-07-05 54.26 54.76 53.89 54.13 0.4M
2023-07-04 54.77 55.17 54.39 54.57 0.2M
2023-06-30 54.30 55.17 54.30 55.10 0.7M
2023-06-29 54.05 54.32 53.72 54.01 0.4M
2023-06-28 53.50 54.08 53.27 54.04 0.5M
2023-06-27 52.92 53.54 52.52 53.49 0.6M
2023-06-26 52.69 53.07 52.46 52.76 0.3M
2023-06-23 52.85 53.13 52.36 52.87 0.7M
2023-06-22 53.25 53.43 52.82 53.18 0.8M
2023-06-21 54.17 54.55 52.97 53.44 1.0M
2023-06-20 54.41 54.82 53.92 54.25 1.0M
2023-06-19 54.76 54.99 54.33 54.68 0.2M
2023-06-16 55.18 55.67 54.32 54.72 2.6M
2023-06-15 55.66 55.86 55.25 55.40 0.6M
2023-06-14 56.39 56.39 55.33 56.00 0.7M
2023-06-13 57.33 57.38 56.28 56.48 0.5M
2023-06-12 56.25 57.17 55.78 57.00 0.5M
2023-06-09 55.67 56.38 55.17 56.20 0.9M
2023-06-08 55.81 56.20 55.22 55.56 0.5M
2023-06-07 57.89 57.96 55.80 55.81 0.6M
2023-06-06 57.40 57.95 57.04 57.89 0.8M
2023-06-05 56.48 57.56 56.21 57.24 0.8M
2023-06-02 56.14 56.60 55.75 56.50 0.6M
2023-06-01 55.96 56.12 55.46 55.95 0.8M
2023-05-31 56.15 56.79 55.77 56.44 2.1M
2023-05-30 57.20 57.39 56.18 56.30 0.6M
2023-05-29 56.81 57.20 56.77 56.99 0.1M
2023-05-26 55.69 57.14 55.69 56.77 0.5M
2023-05-25 54.87 56.25 54.87 55.55 0.7M
2023-05-24 54.60 54.92 54.11 54.75 0.5M
2023-05-23 56.52 56.71 54.91 54.96 0.9M
2023-05-19 56.17 56.59 55.94 56.18 0.4M
2023-05-18 54.89 56.09 54.85 56.05 0.6M
2023-05-17 54.91 55.08 54.54 54.89 0.4M
2023-05-16 54.35 55.12 53.98 54.93 0.4M
2023-05-15 54.53 54.94 54.30 54.85 0.4M
2023-05-12 54.58 54.77 54.03 54.47 0.4M
2023-05-11 55.59 55.70 54.15 54.32 0.6M
2023-05-10 55.65 56.03 54.92 55.46 0.8M
2023-05-09 55.33 55.93 55.12 55.75 0.7M
2023-05-08 55.24 56.05 54.72 55.42 1.9M
2023-05-05 52.00 56.99 51.91 55.41 1.8M
2023-05-04 50.25 50.99 49.42 49.43 0.7M
2023-05-03 51.34 51.60 50.55 51.17 0.7M
2023-05-02 51.17 51.40 50.63 51.34 0.7M
2023-05-01 51.31 51.43 50.95 51.17 0.5M
2023-04-28 51.49 51.53 51.09 51.31 0.6M
2023-04-27 50.76 51.50 50.71 51.47 0.4M
2023-04-26 50.84 51.15 50.37 50.74 0.5M
2023-04-25 50.82 51.10 50.55 50.58 0.6M
2023-04-24 51.18 51.41 50.52 50.93 0.5M
2023-04-21 51.70 51.71 51.01 51.19 0.5M
2023-04-20 51.21 51.63 51.18 51.48 0.4M
2023-04-19 51.62 51.78 51.31 51.36 0.8M
2023-04-18 52.27 52.72 51.78 51.88 0.6M
2023-04-17 52.49 52.81 52.05 52.21 0.3M
2023-04-14 52.82 53.00 52.05 52.47 0.4M
2023-04-13 52.26 52.93 52.14 52.90 0.5M
2023-04-12 52.49 52.93 51.91 52.14 0.4M
2023-04-11 51.85 52.42 51.70 52.13 0.5M
2023-04-10 51.40 51.77 50.80 51.74 0.5M
2023-04-06 51.22 51.65 50.89 51.55 0.3M
2023-04-05 51.57 51.80 50.93 51.24 0.3M
2023-04-04 51.60 51.96 51.43 51.64 0.5M
2023-04-03 51.96 52.02 51.33 51.54 0.5M
2023-03-31 51.54 52.18 51.47 52.13 0.6M
2023-03-30 51.33 51.53 50.90 51.34 0.5M
2023-03-29 51.65 51.78 50.75 51.01 0.6M
2023-03-28 50.94 51.26 50.79 51.24 0.6M
2023-03-27 50.79 51.10 50.36 51.03 0.7M
2023-03-24 50.89 51.16 50.33 50.79 0.6M
2023-03-23 51.40 51.43 50.69 51.06 0.8M
2023-03-22 52.47 52.47 50.83 50.86 0.8M
2023-03-21 51.86 52.54 51.62 52.50 1.0M
2023-03-20 50.26 51.78 50.03 51.45 1.0M
2023-03-17 49.95 50.78 49.95 50.59 7.4M
2023-03-16 48.57 50.65 48.27 50.25 1.0M
2023-03-15 49.20 49.44 48.21 48.85 0.9M
2023-03-14 49.48 49.78 48.63 49.73 1.5M
2023-03-13 48.49 49.48 47.20 48.95 1.7M
2023-03-10 48.78 48.79 47.44 47.60 1.0M
2023-03-09 48.56 49.56 48.32 48.81 1.1M
2023-03-08 47.77 48.48 47.65 48.32 0.4M
2023-03-07 48.12 48.39 47.69 47.75 0.8M
2023-03-06 48.46 48.67 47.94 47.99 0.5M
2023-03-03 47.01 48.18 46.90 47.97 0.7M
2023-03-02 45.98 46.77 45.96 46.58 0.5M
2023-03-01 46.71 47.23 46.43 46.58 0.9M
2023-02-28 46.20 47.10 46.10 46.97 2.1M
2023-02-27 46.40 46.79 46.21 46.28 0.3M
2023-02-24 46.53 46.64 46.05 46.40 0.8M
2023-02-23 47.06 47.17 46.23 46.91 1.1M
2023-02-22 47.35 47.68 46.70 46.90 0.7M
2023-02-21 47.02 47.23 46.65 47.17 0.8M
2023-02-17 47.23 47.53 46.79 47.43 0.8M
2023-02-16 48.03 48.34 47.47 47.47 0.8M
2023-02-15 47.58 48.70 47.56 48.50 0.7M
2023-02-14 47.19 47.83 46.96 47.67 0.8M
2023-02-13 47.42 47.50 47.03 47.25 0.4M
2023-02-10 48.06 48.08 47.12 47.14 0.7M
2023-02-09 47.99 48.91 47.78 48.41 2.0M
2023-02-08 46.54 47.76 46.41 47.61 1.2M
2023-02-07 46.91 46.91 45.97 46.57 1.1M
2023-02-06 46.01 47.34 45.70 46.84 1.1M
2023-02-03 45.51 47.08 45.32 46.51 1.8M
2023-02-02 44.24 44.55 43.80 44.27 1.7M
2023-02-01 44.67 44.80 43.60 43.83 1.3M
2023-01-31 44.55 45.01 44.19 44.63 1.0M
2023-01-30 44.90 45.13 44.35 44.35 0.6M
2023-01-27 45.17 45.69 45.13 45.20 0.4M
2023-01-26 44.59 45.31 44.45 45.30 0.5M
2023-01-25 44.00 44.45 43.56 44.20 0.5M
2023-01-24 45.08 45.36 44.42 44.45 0.4M
2023-01-23 44.30 45.38 44.21 45.35 0.7M
2023-01-20 43.86 44.34 43.82 44.26 0.3M
2023-01-19 43.37 44.06 43.37 43.85 0.7M
2023-01-18 44.11 44.42 43.59 43.59 0.6M
2023-01-17 44.28 44.46 43.67 43.91 0.6M
2023-01-16 43.88 44.41 43.40 44.22 0.2M
2023-01-13 42.98 43.88 42.77 43.68 0.9M
2023-01-12 42.61 43.25 42.30 43.19 0.8M
2023-01-11 41.72 42.55 41.65 42.54 0.5M
2023-01-10 41.18 41.69 41.00 41.57 0.5M
2023-01-09 41.11 41.84 41.11 41.27 0.4M
2023-01-06 41.09 41.49 39.85 40.98 0.6M
2023-01-05 41.67 41.67 40.76 40.85 0.5M
2023-01-04 41.35 42.11 41.27 41.92 0.9M
2023-01-03 40.61 41.57 40.40 41.12 0.5M