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
2024-12-31 40.86 41.06 40.48 40.68 0.3M
2024-12-30 40.28 40.93 40.12 40.78 0.5M
2024-12-27 40.40 40.87 40.31 40.82 0.9M
2024-12-24 40.36 40.36 39.77 40.36 0.2M
2024-12-23 39.50 40.29 39.50 40.15 1.3M
2024-12-20 39.31 39.99 38.95 39.62 2.2M
2024-12-19 39.90 40.05 39.18 39.44 0.9M
2024-12-18 40.78 41.10 39.27 39.56 1.1M
2024-12-17 41.83 42.06 40.47 40.96 1.1M
2024-12-16 41.94 42.23 41.70 42.12 0.8M
2024-12-13 42.54 42.56 41.98 42.00 0.6M
2024-12-12 42.99 43.07 42.47 42.54 0.9M
2024-12-11 43.22 43.35 42.72 43.00 0.6M
2024-12-10 43.26 43.32 42.61 42.89 0.9M
2024-12-09 43.28 43.84 43.00 43.28 0.7M
2024-12-06 44.73 45.05 43.34 43.40 0.8M
2024-12-05 44.03 44.71 44.03 44.41 0.7M
2024-12-04 43.25 44.31 43.25 44.07 0.7M
2024-12-03 42.22 43.34 42.22 43.18 1.2M
2024-12-02 42.64 42.84 42.31 42.51 1.0M
2024-11-29 42.78 42.95 42.48 42.64 0.4M
2024-11-28 42.99 43.27 42.91 42.98 0.2M
2024-11-27 42.29 42.93 42.29 42.90 1.0M
2024-11-26 42.31 42.72 42.18 42.23 0.6M
2024-11-25 41.44 42.39 41.44 42.33 1.8M
2024-11-22 40.81 41.35 40.70 41.17 0.6M
2024-11-21 40.53 41.12 40.37 40.78 1.9M
2024-11-20 39.93 40.50 39.49 40.38 1.0M
2024-11-19 39.30 39.90 39.12 39.88 0.7M
2024-11-18 40.59 40.72 39.30 39.59 0.8M
2024-11-15 40.37 40.75 40.15 40.61 0.6M
2024-11-14 42.73 42.99 40.60 40.67 0.9M
2024-11-13 41.82 42.72 41.82 42.72 0.8M
2024-11-12 41.20 42.35 41.17 41.95 1.0M
2024-11-11 40.69 41.80 40.69 41.40 0.4M
2024-11-08 40.96 41.15 40.66 40.69 0.6M
2024-11-07 40.67 41.21 40.65 41.03 0.5M
2024-11-06 40.76 41.22 40.37 40.69 1.0M
2024-11-05 39.86 40.29 39.80 39.97 1.2M
2024-11-04 40.29 40.48 39.68 39.78 1.1M
2024-11-01 40.35 41.59 39.93 40.40 1.3M
2024-10-31 44.88 44.88 41.48 41.76 1.7M
2024-10-30 46.86 47.52 46.82 46.99 0.6M
2024-10-29 46.74 47.12 46.43 47.10 0.5M
2024-10-28 46.48 46.95 46.33 46.88 0.4M
2024-10-25 46.26 46.71 46.08 46.23 0.3M
2024-10-24 45.44 46.27 45.40 46.16 0.5M
2024-10-23 46.25 46.63 45.37 45.44 0.4M
2024-10-22 45.93 46.44 45.82 46.37 0.4M
2024-10-21 46.80 47.04 46.27 46.31 0.2M
2024-10-18 47.04 47.21 46.89 46.96 0.3M
2024-10-17 47.07 47.13 46.63 46.83 0.2M
2024-10-16 46.40 47.05 46.31 46.82 0.6M
2024-10-15 46.52 46.75 46.25 46.32 0.4M
2024-10-11 46.33 46.72 46.33 46.56 0.3M
2024-10-10 46.04 46.56 45.98 46.36 0.4M
2024-10-09 45.34 46.34 45.32 46.32 0.4M
2024-10-08 44.93 45.60 44.87 45.33 0.4M
2024-10-07 44.87 45.28 44.63 44.90 0.4M
2024-10-04 45.02 45.44 44.81 45.02 0.2M
2024-10-03 44.31 44.69 43.87 44.65 0.4M
2024-10-02 44.18 44.61 44.12 44.38 0.5M
2024-10-01 45.00 45.04 44.04 44.30 0.3M
2024-09-30 44.37 45.05 44.28 45.02 0.5M
2024-09-27 45.31 45.41 44.51 44.73 0.4M
2024-09-26 45.03 45.41 44.77 45.32 0.5M
2024-09-25 45.05 45.24 44.49 44.50 0.6M
2024-09-24 44.71 45.17 44.55 45.14 1.1M
2024-09-23 44.46 44.84 44.04 44.73 0.5M
2024-09-20 44.48 44.52 43.99 44.45 3.1M
2024-09-19 43.91 44.59 43.90 44.50 0.5M
2024-09-18 43.00 43.58 42.42 43.33 0.7M
2024-09-17 43.84 43.94 43.07 43.19 0.5M
2024-09-16 43.70 43.90 43.13 43.67 0.7M
2024-09-13 43.89 44.26 43.63 43.70 0.7M
2024-09-12 43.83 44.16 43.68 43.88 0.7M
2024-09-11 43.41 44.06 43.27 43.83 0.8M
2024-09-10 43.21 43.67 42.85 43.61 0.6M
2024-09-09 42.89 43.98 42.89 43.10 0.7M
2024-09-06 43.07 43.52 42.08 42.55 0.8M
2024-09-05 42.79 43.44 42.79 42.99 0.6M
2024-09-04 42.83 43.53 42.83 42.97 0.7M
2024-09-03 42.85 43.48 42.70 43.08 1.0M
2024-08-30 42.69 42.90 41.92 42.88 1.3M
2024-08-29 43.24 43.77 42.94 42.99 0.9M
2024-08-28 43.88 44.32 43.12 43.12 1.0M
2024-08-27 43.91 44.29 43.80 43.87 0.5M
2024-08-26 44.05 44.44 44.00 44.07 0.8M
2024-08-23 43.49 44.09 43.15 44.05 0.4M
2024-08-22 43.70 43.92 43.27 43.36 0.4M
2024-08-21 43.32 43.80 43.15 43.70 1.0M
2024-08-20 44.07 44.16 43.19 43.27 0.5M
2024-08-19 43.70 44.33 43.70 44.24 0.8M
2024-08-16 43.51 44.13 43.50 43.78 0.4M
2024-08-15 42.94 43.77 42.94 43.66 0.6M
2024-08-14 42.17 42.70 42.17 42.69 0.6M
2024-08-13 41.21 42.34 41.11 42.15 0.6M
2024-08-12 41.54 41.79 40.86 40.92 0.6M
2024-08-09 40.99 41.60 40.99 41.54 0.7M
2024-08-08 40.27 41.75 40.26 41.25 0.6M
2024-08-07 39.88 40.48 39.51 39.87 1.4M
2024-08-06 39.27 40.47 39.26 39.86 1.4M
2024-08-02 40.18 40.99 38.56 39.51 1.1M
2024-08-01 43.43 43.69 42.10 42.27 0.5M
2024-07-31 43.41 44.07 43.02 43.52 0.4M
2024-07-30 43.13 43.62 43.01 43.14 0.4M
2024-07-29 43.70 43.70 42.93 43.13 0.5M
2024-07-26 43.38 43.62 43.10 43.55 0.3M
2024-07-25 42.44 43.80 42.38 43.06 0.4M
2024-07-24 42.96 43.31 42.43 42.44 0.3M
2024-07-23 42.97 43.49 42.85 43.26 0.2M
2024-07-22 42.69 43.09 42.41 42.98 0.3M
2024-07-19 42.11 42.54 41.93 42.47 0.4M
2024-07-18 42.74 42.95 42.08 42.30 0.3M
2024-07-17 42.81 43.35 42.53 42.86 0.4M
2024-07-16 42.54 43.43 42.53 43.34 0.4M
2024-07-15 43.07 43.20 42.28 42.40 0.5M
2024-07-12 42.83 43.39 42.69 42.99 0.4M
2024-07-11 42.66 42.97 42.34 42.79 0.6M
2024-07-10 42.11 42.53 41.81 42.45 0.5M
2024-07-09 42.16 42.28 41.54 42.12 0.4M
2024-07-08 42.20 42.31 41.65 42.29 0.3M
2024-07-05 42.23 42.68 42.12 42.20 0.6M
2024-07-04 42.43 42.51 42.01 42.23 0.1M
2024-07-03 42.10 43.05 42.10 42.50 0.9M
2024-07-02 40.68 41.90 40.68 41.89 0.6M
2024-06-28 40.88 41.31 40.86 41.08 0.4M
2024-06-27 40.24 41.17 39.74 40.86 0.8M
2024-06-26 40.33 40.79 39.96 40.61 0.7M
2024-06-25 40.01 40.66 39.34 40.65 0.9M
2024-06-24 40.58 40.67 39.88 40.12 0.9M
2024-06-21 39.80 40.84 39.61 40.63 3.2M
2024-06-20 39.20 40.11 39.20 39.83 0.6M
2024-06-19 39.41 39.62 38.93 39.26 0.2M
2024-06-18 40.14 40.44 39.41 39.65 0.5M
2024-06-17 39.32 40.50 39.32 40.26 0.5M
2024-06-14 38.97 39.72 38.89 39.51 0.7M
2024-06-13 39.51 39.65 39.19 39.27 0.6M
2024-06-12 39.21 40.08 38.82 39.59 0.8M
2024-06-11 38.60 38.96 38.39 38.95 0.8M
2024-06-10 37.93 39.12 37.93 38.88 0.6M
2024-06-07 38.36 38.64 37.96 38.11 0.8M
2024-06-06 38.49 39.00 38.28 38.50 0.6M
2024-06-05 38.31 38.67 38.31 38.46 1.1M
2024-06-04 39.33 39.41 37.92 38.05 1.0M
2024-06-03 39.88 40.19 39.32 39.42 1.5M
2024-05-31 39.36 39.90 38.83 39.88 1.9M
2024-05-30 40.38 40.43 39.45 39.48 0.7M
2024-05-29 40.35 40.85 40.21 40.50 1.0M
2024-05-28 40.82 41.08 40.53 40.75 0.4M
2024-05-27 41.08 41.41 40.81 40.94 0.2M
2024-05-24 41.57 41.68 40.97 41.09 0.7M
2024-05-23 42.60 42.71 41.58 41.71 1.1M
2024-05-22 41.98 42.71 41.76 42.33 1.2M
2024-05-21 41.83 42.56 41.83 42.21 0.8M
2024-05-17 41.69 41.83 41.38 41.46 0.5M
2024-05-16 41.91 42.05 41.69 41.76 0.6M
2024-05-15 42.00 42.18 41.44 42.00 0.6M
2024-05-14 41.90 42.34 41.65 41.70 0.5M
2024-05-13 41.62 42.25 41.50 41.83 0.9M
2024-05-10 41.20 42.28 41.19 41.46 0.7M
2024-05-09 41.79 42.70 40.79 41.20 0.9M
2024-05-08 41.19 42.25 41.14 41.91 0.7M
2024-05-07 41.33 42.41 41.30 41.48 1.1M
2024-05-06 41.69 43.49 40.87 41.28 1.2M
2024-05-03 40.09 41.84 38.45 41.38 3.1M
2024-05-02 48.88 49.10 48.29 48.54 0.4M
2024-05-01 48.40 49.31 48.15 48.67 0.4M
2024-04-30 48.44 49.18 48.42 48.61 0.6M
2024-04-29 49.02 49.24 48.22 48.50 0.5M
2024-04-26 49.24 49.52 48.75 48.78 0.3M
2024-04-25 48.58 49.13 47.82 48.85 0.5M
2024-04-24 49.52 49.86 49.00 49.33 0.4M
2024-04-23 48.67 49.71 48.56 49.28 0.5M
2024-04-22 48.64 48.83 48.24 48.61 0.6M
2024-04-19 47.73 48.30 47.66 48.18 0.3M
2024-04-18 47.79 48.05 47.35 47.88 0.5M
2024-04-17 47.97 48.03 47.29 47.67 0.5M
2024-04-16 47.75 48.22 47.57 47.66 0.5M
2024-04-15 48.77 48.93 47.65 47.86 0.5M
2024-04-12 48.79 49.01 48.31 48.92 0.6M
2024-04-11 49.55 49.62 48.78 49.13 0.5M
2024-04-10 49.88 50.13 49.38 49.48 0.5M
2024-04-09 50.61 50.62 49.90 50.61 0.7M
2024-04-08 51.18 51.48 50.38 50.40 0.4M
2024-04-05 51.00 51.43 50.92 51.10 0.4M
2024-04-04 51.82 51.98 50.76 50.76 0.4M
2024-04-03 51.24 51.67 51.10 51.39 0.3M
2024-04-02 51.58 51.66 50.60 51.53 0.4M
2024-04-01 52.58 52.81 52.01 52.12 0.2M
2024-03-28 52.64 52.99 52.31 52.56 0.4M
2024-03-27 54.11 54.18 52.13 52.64 0.4M
2024-03-26 53.17 53.99 53.10 53.49 0.6M
2024-03-25 53.00 53.46 52.85 53.21 0.3M
2024-03-22 53.96 54.04 53.08 53.25 0.3M
2024-03-21 53.38 54.86 53.38 54.10 0.5M
2024-03-20 52.05 53.19 52.05 52.99 0.7M
2024-03-19 52.16 52.35 51.75 52.11 0.3M
2024-03-18 52.46 52.46 51.92 52.21 0.5M
2024-03-15 52.01 52.49 51.86 52.14 4.0M
2024-03-14 52.74 52.75 51.99 52.45 0.8M
2024-03-13 51.71 52.88 51.62 52.75 0.9M
2024-03-12 52.18 52.47 51.52 51.72 0.6M
2024-03-11 51.59 52.21 51.42 52.12 0.4M
2024-03-08 51.99 52.50 51.67 51.84 0.3M
2024-03-07 51.15 52.09 51.00 51.99 0.4M
2024-03-06 52.16 52.47 50.55 50.83 0.7M
2024-03-05 53.50 53.52 51.34 51.53 0.9M
2024-03-04 53.00 54.06 52.73 53.66 0.4M
2024-03-01 52.52 53.37 52.00 53.24 0.4M
2024-02-29 52.58 52.65 52.11 52.19 1.7M
2024-02-28 52.57 52.83 52.22 52.47 0.4M
2024-02-27 52.89 53.15 52.20 52.97 0.5M
2024-02-26 52.31 52.61 51.76 51.96 0.6M
2024-02-23 52.30 52.92 52.11 52.24 0.6M
2024-02-22 52.49 52.82 52.14 52.29 0.4M
2024-02-21 52.63 52.64 51.05 51.36 1.5M
2024-02-20 53.79 54.36 52.79 53.01 0.5M
2024-02-16 54.46 54.65 53.73 53.93 0.5M
2024-02-15 54.56 54.95 53.96 54.60 0.6M
2024-02-14 53.58 54.59 53.33 54.56 0.6M
2024-02-13 53.72 53.90 52.44 53.00 0.8M
2024-02-12 56.32 56.32 54.85 54.88 0.3M
2024-02-09 55.50 56.75 55.27 56.37 0.4M
2024-02-08 55.14 55.77 54.82 55.30 0.5M
2024-02-07 55.77 55.95 54.99 55.07 0.5M
2024-02-06 56.75 56.78 55.27 55.76 0.7M
2024-02-05 57.82 58.22 56.50 56.65 0.6M
2024-02-02 60.00 60.00 54.42 57.97 1.2M
2024-02-01 58.68 59.27 58.42 59.04 0.5M
2024-01-31 58.96 59.62 58.42 58.63 1.0M
2024-01-30 59.21 59.30 58.67 58.99 0.4M
2024-01-29 58.34 59.26 58.34 59.22 0.3M
2024-01-26 58.27 58.73 58.02 58.47 0.5M
2024-01-25 56.85 58.42 56.27 58.10 0.6M
2024-01-24 56.34 56.84 56.11 56.68 0.4M
2024-01-23 56.19 56.56 55.41 55.91 0.4M
2024-01-22 55.36 56.33 55.36 56.20 0.5M
2024-01-19 55.20 55.44 54.72 55.26 0.4M
2024-01-18 54.24 55.44 54.24 55.19 0.5M
2024-01-17 53.92 53.99 52.83 53.93 0.5M
2024-01-16 54.47 54.78 53.86 54.42 0.5M
2024-01-15 55.49 55.53 54.04 54.94 0.2M
2024-01-12 56.61 57.01 55.65 55.72 0.5M
2024-01-11 55.85 56.51 55.35 56.50 0.4M
2024-01-10 54.75 55.91 54.68 55.62 0.3M
2024-01-09 54.78 55.12 54.44 54.75 0.5M
2024-01-08 53.65 55.17 53.65 55.12 0.4M
2024-01-05 53.00 53.91 52.99 53.63 0.4M
2024-01-04 53.01 53.58 52.98 53.12 0.4M
2024-01-03 53.78 53.78 53.16 53.20 0.4M
2024-01-02 55.42 55.42 54.03 54.19 0.3M