Orange

ORAN
🏛️ ドイツ →
13.23
最終更新: 2025-10-03
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 9.32 9.32 9.32 9.32 0.0M
2022-12-29 9.30 9.36 9.30 9.36 0.0M
2022-12-28 9.37 9.37 9.32 9.32 0.0M
2022-12-27 9.36 9.39 9.34 9.39 0.0M
2022-12-23 9.29 9.37 9.29 9.33 0.0M
2022-12-22 9.25 9.29 9.25 9.28 0.0M
2022-12-21 9.14 9.20 9.13 9.20 0.0M
2022-12-20 9.17 9.17 9.12 9.13 0.0M
2022-12-19 9.24 9.28 9.23 9.26 0.0M
2022-12-16 9.27 9.27 9.15 9.15 0.0M
2022-12-15 9.19 9.35 9.19 9.27 0.0M
2022-12-14 9.22 9.28 9.22 9.24 0.0M
2022-12-13 9.29 9.31 9.25 9.25 0.0M
2022-12-12 9.27 9.27 9.26 9.26 0.0M
2022-12-09 9.29 9.29 9.22 9.29 0.0M
2022-12-08 9.33 9.33 9.20 9.30 0.0M
2022-12-07 9.48 9.51 9.38 9.41 0.0M
2022-12-06 9.37 9.44 9.37 9.44 0.0M
2022-12-05 9.50 9.50 9.33 9.35 0.0M
2022-12-02 9.73 9.73 9.61 9.61 0.0M
2022-12-01 9.76 9.76 9.73 9.76 0.0M
2022-11-30 9.89 9.89 9.74 9.74 0.0M
2022-11-29 9.90 9.90 9.79 9.81 0.0M
2022-11-28 9.88 9.88 9.88 9.88 0.0M
2022-11-25 9.90 9.96 9.90 9.96 0.0M
2022-11-24 9.87 9.92 9.87 9.90 0.0M
2022-11-23 9.86 9.90 9.86 9.86 0.0M
2022-11-22 9.77 9.94 9.77 9.80 0.0M
2022-11-21 9.79 9.91 9.79 9.83 0.0M
2022-11-18 9.72 9.84 9.72 9.84 0.0M
2022-11-17 9.79 9.79 9.79 9.79 0.0M
2022-11-16 9.74 9.77 9.74 9.77 0.0M
2022-11-15 9.78 9.83 9.78 9.79 0.0M
2022-11-14 9.63 9.67 9.63 9.67 0.0M
2022-11-11 9.76 9.76 9.64 9.69 0.0M
2022-11-10 9.75 9.83 9.74 9.83 0.0M
2022-11-09 9.75 9.75 9.71 9.71 0.0M
2022-11-08 9.76 9.76 9.76 9.76 0.0M
2022-11-07 9.76 9.76 9.67 9.73 0.0M
2022-11-04 9.70 9.82 9.67 9.80 0.0M
2022-11-03 9.78 9.78 9.64 9.64 0.0M
2022-11-02 9.66 9.76 9.66 9.76 0.0M
2022-11-01 9.68 9.68 9.67 9.67 0.0M
2022-10-31 9.54 9.54 9.54 9.54 0.0M
2022-10-28 9.39 9.63 9.39 9.60 0.0M
2022-10-27 9.51 9.51 9.47 9.47 0.0M
2022-10-26 9.33 9.42 9.33 9.42 0.0M
2022-10-25 9.58 9.58 9.27 9.50 0.0M
2022-10-24 9.45 9.50 9.45 9.50 0.0M
2022-10-21 9.43 9.43 9.40 9.42 0.0M
2022-10-20 9.50 9.50 9.50 9.50 0.0M
2022-10-19 9.39 9.54 9.39 9.54 0.0M
2022-10-18 9.50 9.50 9.41 9.41 0.0M
2022-10-17 9.35 9.42 9.35 9.39 0.0M
2022-10-14 9.37 9.37 9.37 9.37 0.0M
2022-10-13 9.19 9.25 9.19 9.25 0.0M
2022-10-12 9.26 9.26 9.18 9.18 0.0M
2022-10-11 9.19 9.27 9.19 9.27 0.0M
2022-10-10 9.19 9.33 9.19 9.32 0.0M
2022-10-07 9.10 9.13 9.10 9.13 0.0M
2022-10-06 9.33 9.33 9.19 9.19 0.0M
2022-10-05 9.41 9.41 9.29 9.29 0.0M
2022-10-04 9.53 9.59 9.46 9.46 0.0M
2022-10-03 9.22 9.22 9.22 9.22 0.0M
2022-09-30 9.19 9.33 9.19 9.23 0.0M
2022-09-29 9.37 9.37 9.17 9.17 0.0M
2022-09-28 9.45 9.48 9.45 9.48 0.0M
2022-09-27 9.60 9.60 9.50 9.50 0.0M
2022-09-26 9.64 9.64 9.50 9.53 0.0M
2022-09-23 9.84 9.84 9.67 9.67 0.0M
2022-09-22 9.63 9.81 9.63 9.80 0.0M
2022-09-21 9.73 9.73 9.73 9.73 0.0M
2022-09-20 10.04 10.04 9.94 9.94 0.0M
2022-09-19 10.10 10.10 10.02 10.02 0.0M
2022-09-16 10.02 10.13 10.02 10.12 0.0M
2022-09-15 10.08 10.08 10.08 10.08 0.0M
2022-09-14 10.16 10.16 10.16 10.16 0.0M
2022-09-13 10.16 10.26 10.16 10.26 0.0M
2022-09-12 10.18 10.18 10.16 10.16 0.0M
2022-09-09 10.07 10.16 10.07 10.16 0.0M
2022-09-08 10.10 10.14 10.05 10.05 0.0M
2022-09-07 10.08 10.19 10.08 10.19 0.0M
2022-09-06 10.07 10.15 10.07 10.15 0.0M
2022-09-05 10.06 10.15 10.02 10.11 0.0M
2022-09-02 10.12 10.18 10.11 10.18 0.0M
2022-09-01 10.00 10.07 10.00 10.00 0.0M
2022-08-31 10.23 10.23 10.10 10.10 0.0M
2022-08-30 10.16 10.23 10.16 10.19 0.0M
2022-08-29 9.90 10.14 9.90 10.14 0.0M
2022-08-26 10.17 10.17 10.00 10.00 0.0M
2022-08-25 10.14 10.16 10.14 10.15 0.0M
2022-08-24 10.27 10.27 10.15 10.15 0.0M
2022-08-23 10.34 10.34 10.30 10.30 0.0M
2022-08-22 10.36 10.37 10.28 10.37 0.0M
2022-08-19 10.33 10.37 10.32 10.37 0.0M
2022-08-18 10.32 10.43 10.32 10.41 0.0M
2022-08-17 10.30 10.40 10.30 10.32 0.0M
2022-08-16 10.18 10.28 10.18 10.28 0.0M
2022-08-15 10.09 10.10 10.09 10.10 0.0M
2022-08-12 10.13 10.13 10.09 10.12 0.0M
2022-08-11 10.14 10.16 10.08 10.08 0.0M
2022-08-10 10.17 10.17 10.15 10.15 0.0M
2022-08-09 10.02 10.24 10.02 10.24 0.0M
2022-08-08 10.15 10.25 10.05 10.13 0.0M
2022-08-05 9.89 9.92 9.89 9.92 0.0M
2022-08-04 9.96 9.96 9.90 9.96 0.0M
2022-08-03 10.04 10.04 9.93 10.00 0.0M
2022-08-02 9.96 10.15 9.96 10.15 0.0M
2022-08-01 10.04 10.05 9.96 10.01 0.0M
2022-07-29 10.00 10.05 9.91 10.01 0.0M
2022-07-28 10.12 10.12 9.74 9.92 0.0M
2022-07-27 10.25 10.25 10.14 10.14 0.0M
2022-07-26 10.17 10.17 10.12 10.12 0.0M
2022-07-25 10.12 10.28 10.11 10.24 0.0M
2022-07-22 10.28 10.28 10.26 10.28 0.0M
2022-07-21 10.37 10.37 10.36 10.36 0.0M
2022-07-20 10.55 10.55 10.37 10.37 0.0M
2022-07-19 10.40 10.49 10.40 10.49 0.0M
2022-07-18 10.56 10.56 10.43 10.43 0.0M
2022-07-15 10.54 10.58 10.54 10.55 0.0M
2022-07-14 10.69 10.69 10.69 10.69 0.0M
2022-07-13 10.74 10.74 10.57 10.61 0.0M
2022-07-12 10.54 10.68 10.54 10.68 0.0M
2022-07-11 10.43 10.58 10.43 10.58 0.0M
2022-07-08 10.66 10.66 10.49 10.54 0.0M
2022-07-07 11.04 11.04 10.86 10.86 0.0M
2022-07-06 11.13 11.16 11.13 11.16 0.0M
2022-07-05 11.35 11.35 11.35 11.35 0.0M
2022-07-04 11.25 11.32 11.25 11.31 0.0M
2022-07-01 11.11 11.29 11.11 11.29 0.0M
2022-06-30 11.15 11.23 11.15 11.23 0.0M
2022-06-29 11.23 11.26 11.19 11.19 0.0M
2022-06-28 11.14 11.31 11.14 11.30 0.0M
2022-06-27 11.18 11.18 11.11 11.12 0.0M
2022-06-24 11.00 11.13 10.99 11.13 0.0M
2022-06-23 11.08 11.10 11.01 11.01 0.0M
2022-06-22 10.79 11.07 10.79 11.07 0.0M
2022-06-21 10.96 10.96 10.96 10.96 0.0M
2022-06-20 11.00 11.01 10.91 10.94 0.0M
2022-06-17 10.87 10.96 10.87 10.96 0.0M
2022-06-16 10.78 10.78 10.78 10.78 0.0M
2022-06-15 10.92 10.92 10.86 10.91 0.0M
2022-06-14 10.90 10.90 10.87 10.87 0.0M
2022-06-13 10.71 10.91 10.71 10.81 0.0M
2022-06-10 10.77 10.83 10.70 10.70 0.0M
2022-06-09 10.74 10.88 10.74 10.88 0.0M
2022-06-08 11.06 11.06 10.83 10.83 0.0M
2022-06-07 10.71 11.11 10.71 11.08 0.0M
2022-06-06 11.60 11.60 11.44 11.48 0.0M
2022-06-03 11.55 11.55 11.50 11.50 0.0M
2022-06-02 11.65 11.65 11.62 11.62 0.0M
2022-06-01 11.60 11.66 11.60 11.66 0.0M
2022-05-31 11.52 11.61 11.52 11.56 0.0M
2022-05-30 11.71 11.71 11.51 11.55 0.0M
2022-05-27 11.77 11.79 11.75 11.75 0.0M
2022-05-26 11.76 12.00 11.76 12.00 0.0M
2022-05-25 11.85 11.91 11.85 11.89 0.0M
2022-05-24 11.59 11.79 11.59 11.74 0.0M
2022-05-23 11.68 11.69 11.62 11.69 0.0M
2022-05-20 11.51 11.63 11.51 11.63 0.0M
2022-05-19 11.62 11.63 11.58 11.62 0.0M
2022-05-18 11.69 11.69 11.67 11.67 0.0M
2022-05-17 11.75 11.78 11.70 11.72 0.0M
2022-05-16 11.64 11.75 11.64 11.65 0.0M
2022-05-13 11.67 11.78 11.67 11.70 0.0M
2022-05-12 11.54 11.74 11.54 11.74 0.0M
2022-05-11 11.66 11.76 11.66 11.70 0.0M
2022-05-10 11.63 11.74 11.63 11.74 0.0M
2022-05-09 11.49 11.62 11.49 11.62 0.0M
2022-05-06 11.47 11.55 11.47 11.55 0.0M
2022-05-05 11.62 11.68 11.54 11.62 0.0M
2022-05-04 11.45 11.51 11.45 11.47 0.0M
2022-05-03 11.29 11.45 11.29 11.40 0.0M
2022-05-02 11.14 11.40 11.14 11.38 0.0M
2022-04-29 11.38 11.38 11.14 11.14 0.0M
2022-04-28 11.26 11.37 11.26 11.27 0.0M
2022-04-27 11.20 11.30 11.18 11.30 0.0M
2022-04-26 11.08 11.20 11.08 11.20 0.0M
2022-04-25 10.93 11.17 10.93 11.14 0.0M
2022-04-22 10.97 11.11 10.97 11.08 0.0M
2022-04-21 11.12 11.13 11.05 11.09 0.0M
2022-04-20 11.12 11.16 11.12 11.14 0.0M
2022-04-19 11.24 11.24 11.24 11.24 0.0M
2022-04-14 11.15 11.28 11.15 11.28 0.0M
2022-04-13 11.08 11.19 11.08 11.15 0.0M
2022-04-12 10.98 11.07 10.98 11.07 0.0M
2022-04-11 10.96 11.13 10.96 11.09 0.0M
2022-04-08 10.88 11.07 10.88 11.07 0.0M
2022-04-07 10.81 11.00 10.81 10.89 0.0M
2022-04-06 10.67 10.74 10.67 10.74 0.0M
2022-04-05 10.70 10.72 10.62 10.72 0.0M
2022-04-04 10.79 10.79 10.70 10.70 0.0M
2022-04-01 10.71 10.71 10.71 10.71 0.0M
2022-03-31 10.66 10.71 10.66 10.69 0.0M
2022-03-30 10.81 10.81 10.66 10.66 0.0M
2022-03-29 10.84 10.84 10.82 10.82 0.0M
2022-03-28 10.74 10.95 10.74 10.95 0.0M
2022-03-25 10.82 10.83 10.75 10.83 0.0M
2022-03-24 10.68 10.70 10.68 10.70 0.0M
2022-03-23 10.64 10.74 10.64 10.68 0.0M
2022-03-22 10.53 10.72 10.53 10.72 0.0M
2022-03-21 10.54 10.61 10.54 10.61 0.0M
2022-03-18 10.64 10.70 10.57 10.62 0.0M
2022-03-17 10.57 10.65 10.57 10.65 0.0M
2022-03-16 10.76 10.76 10.54 10.54 0.0M
2022-03-15 10.59 10.68 10.52 10.68 0.0M
2022-03-14 10.51 10.57 10.51 10.57 0.0M
2022-03-11 10.52 10.52 10.52 10.52 0.0M
2022-03-10 10.50 10.53 10.43 10.50 0.0M
2022-03-09 10.42 10.50 10.42 10.48 0.0M
2022-03-08 10.00 10.53 10.00 10.36 0.0M
2022-03-07 10.18 10.25 10.00 10.00 0.0M
2022-03-04 10.57 10.57 10.32 10.37 0.0M
2022-03-03 10.77 10.79 10.64 10.65 0.0M
2022-03-02 10.60 10.81 10.60 10.75 0.0M
2022-03-01 10.71 10.80 10.48 10.50 0.0M
2022-02-28 10.70 10.81 10.66 10.66 0.0M
2022-02-25 10.78 10.81 10.75 10.81 0.0M
2022-02-24 10.45 10.80 10.38 10.62 0.0M
2022-02-23 10.94 11.09 10.94 10.96 0.0M
2022-02-22 10.31 10.97 10.31 10.97 0.0M
2022-02-21 10.95 11.05 10.50 10.50 0.0M
2022-02-18 10.91 11.03 10.88 10.88 0.0M
2022-02-17 10.80 11.05 10.79 10.88 0.0M
2022-02-16 10.87 10.88 10.80 10.80 0.0M
2022-02-15 10.79 10.94 10.79 10.91 0.0M
2022-02-14 10.42 10.77 10.42 10.77 0.0M
2022-02-11 10.78 10.89 10.78 10.81 0.0M
2022-02-10 10.73 10.93 10.73 10.87 0.0M
2022-02-09 10.72 10.90 10.72 10.88 0.0M
2022-02-08 10.48 10.86 10.48 10.79 0.0M
2022-02-07 10.52 10.58 10.46 10.58 0.0M
2022-02-04 10.40 10.48 10.40 10.46 0.0M
2022-02-03 10.27 10.51 10.27 10.50 0.0M
2022-02-02 10.27 10.45 10.27 10.45 0.0M
2022-02-01 10.38 10.40 10.24 10.28 0.0M
2022-01-31 10.48 10.48 10.38 10.38 0.0M
2022-01-28 10.35 10.46 10.34 10.44 0.0M
2022-01-27 10.09 10.42 10.09 10.16 0.0M
2022-01-26 10.14 10.17 10.14 10.16 0.0M
2022-01-25 10.00 10.22 10.00 10.14 0.0M
2022-01-24 9.86 10.11 9.80 9.90 0.0M
2022-01-21 9.89 9.90 9.87 9.87 0.0M
2022-01-20 9.85 9.97 9.85 9.89 0.0M
2022-01-19 9.84 9.84 9.84 9.84 0.0M
2022-01-18 9.65 9.94 9.60 9.94 0.0M
2022-01-17 9.99 10.00 9.94 9.94 0.0M
2022-01-14 9.79 9.96 9.79 9.90 0.0M
2022-01-13 9.68 9.88 9.68 9.88 0.0M
2022-01-12 9.73 9.77 9.70 9.75 0.0M
2022-01-11 9.57 9.75 9.57 9.71 0.0M
2022-01-10 9.48 9.68 9.44 9.67 0.0M
2022-01-07 9.44 9.45 9.40 9.45 0.0M
2022-01-06 9.37 9.40 9.37 9.40 0.0M
2022-01-05 9.50 9.50 9.45 9.48 0.0M
2022-01-04 9.50 9.52 9.49 9.52 0.0M
2022-01-03 9.45 9.48 9.44 9.47 0.0M