Orange

ORAN
🏛️ ドイツ →
13.73
最終更新: 2025-09-29
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
2025-09-29 13.82 13.82 13.65 13.73 0.0M
2025-09-26 13.69 13.80 13.64 13.79 0.0M
2025-09-25 13.42 13.65 13.37 13.63 0.0M
2025-09-24 13.60 13.64 13.41 13.47 0.0M
2025-09-23 13.77 13.79 13.57 13.57 0.0M
2025-09-22 13.77 13.81 13.67 13.77 0.0M
2025-09-19 13.65 13.76 13.58 13.70 0.0M
2025-09-18 13.78 13.78 13.57 13.65 0.0M
2025-09-17 13.63 13.77 13.60 13.68 0.0M
2025-09-16 13.84 13.84 13.62 13.67 0.0M
2025-09-15 13.93 13.95 13.81 13.82 0.0M
2025-09-12 13.95 13.95 13.86 13.88 0.0M
2025-09-11 13.72 13.94 13.72 13.88 0.1M
2025-09-10 13.71 13.73 13.55 13.69 0.0M
2025-09-09 13.52 13.69 13.47 13.69 0.0M
2025-09-08 13.68 13.70 13.47 13.54 0.0M
2025-09-05 13.73 13.73 13.58 13.61 0.0M
2025-09-04 13.45 13.78 13.39 13.67 0.0M
2025-09-03 13.76 13.76 13.44 13.49 0.0M
2025-09-02 13.84 13.92 13.74 13.79 0.0M
2025-09-01 13.97 14.00 13.83 13.86 0.0M
2025-08-29 13.75 13.96 13.70 13.96 0.0M
2025-08-28 13.84 13.94 13.63 13.78 0.0M
2025-08-27 13.87 13.91 13.59 13.90 0.0M
2025-08-26 14.11 14.14 13.82 13.89 0.0M
2025-08-25 14.41 14.45 14.18 14.25 0.0M
2025-08-22 14.41 14.54 14.39 14.44 0.0M
2025-08-21 14.51 14.55 14.38 14.49 0.0M
2025-08-20 14.32 14.53 14.28 14.51 0.0M
2025-08-19 14.45 14.51 14.29 14.33 0.0M
2025-08-18 14.47 14.56 14.46 14.52 0.0M
2025-08-15 14.42 14.46 14.33 14.39 0.0M
2025-08-14 14.18 14.42 14.18 14.42 0.0M
2025-08-13 14.13 14.31 14.12 14.26 0.0M
2025-08-12 14.16 14.22 14.07 14.16 0.0M
2025-08-11 13.94 14.20 13.93 14.15 0.0M
2025-08-08 13.75 13.99 13.75 13.99 0.0M
2025-08-07 13.95 14.00 13.70 13.77 0.0M
2025-08-06 13.80 13.97 13.78 13.88 0.0M
2025-08-05 13.79 13.85 13.70 13.81 0.0M
2025-08-04 13.80 13.83 13.60 13.76 0.0M
2025-08-01 13.30 13.80 13.25 13.75 0.0M
2025-07-31 13.35 13.38 13.21 13.35 0.0M
2025-07-30 13.36 13.40 13.32 13.33 0.0M
2025-07-29 13.01 13.45 12.94 13.29 0.0M
2025-07-28 13.26 13.40 13.04 13.05 0.0M
2025-07-25 13.20 13.32 13.20 13.31 0.0M
2025-07-24 13.18 13.34 13.06 13.27 0.0M
2025-07-23 13.30 13.30 13.08 13.21 0.0M
2025-07-22 13.02 13.23 13.01 13.23 0.0M
2025-07-21 13.18 13.18 12.98 13.07 0.0M
2025-07-18 13.33 13.33 13.13 13.23 0.0M
2025-07-17 13.26 13.27 13.06 13.24 0.0M
2025-07-16 13.02 13.30 13.01 13.30 0.0M
2025-07-15 13.16 13.18 13.01 13.06 0.0M
2025-07-14 12.93 13.23 12.89 13.15 0.0M
2025-07-11 13.01 13.02 12.94 13.00 0.0M
2025-07-10 13.14 13.25 12.88 13.05 0.1M
2025-07-09 13.05 13.22 13.04 13.22 0.0M
2025-07-08 13.09 13.12 13.01 13.06 0.0M
2025-07-07 13.37 13.38 12.93 13.07 0.0M
2025-07-04 13.11 13.30 13.11 13.30 0.0M
2025-07-03 13.24 13.27 13.01 13.16 0.0M
2025-07-02 13.19 13.39 13.18 13.23 0.0M
2025-07-01 12.93 13.26 12.92 13.19 0.0M
2025-06-30 12.84 12.96 12.83 12.90 0.0M
2025-06-27 12.75 12.89 12.70 12.82 0.0M
2025-06-26 12.69 12.77 12.68 12.77 0.0M
2025-06-25 12.70 12.76 12.61 12.64 0.0M
2025-06-24 12.94 12.94 12.65 12.81 0.0M
2025-06-23 12.75 12.81 12.68 12.68 0.0M
2025-06-20 12.81 12.85 12.74 12.74 0.0M
2025-06-19 12.77 12.94 12.75 12.75 0.0M
2025-06-18 12.79 12.85 12.76 12.81 0.0M
2025-06-17 12.69 12.73 12.54 12.67 0.0M
2025-06-16 12.58 12.79 12.58 12.70 0.0M
2025-06-13 12.45 12.83 12.45 12.69 0.0M
2025-06-12 12.44 12.83 12.44 12.71 0.0M
2025-06-11 12.55 12.62 12.50 12.57 0.0M
2025-06-10 12.67 12.73 12.46 12.55 0.0M
2025-06-09 12.58 12.72 12.57 12.64 0.0M
2025-06-06 12.72 12.87 12.59 12.59 0.0M
2025-06-05 12.69 12.81 12.69 12.80 0.0M
2025-06-04 12.82 12.82 12.69 12.76 0.0M
2025-06-03 12.62 12.84 12.56 12.81 0.0M
2025-06-02 13.00 13.24 13.00 13.19 0.0M
2025-05-30 13.16 13.26 13.08 13.10 0.0M
2025-05-29 13.31 13.31 13.00 13.16 0.0M
2025-05-28 13.21 13.24 13.17 13.22 0.0M
2025-05-27 13.32 13.38 13.06 13.30 0.0M
2025-05-26 13.30 13.39 13.30 13.38 0.0M
2025-05-23 13.37 13.41 13.30 13.37 0.0M
2025-05-22 13.23 13.48 13.23 13.41 0.0M
2025-05-21 13.15 13.37 13.13 13.24 0.0M
2025-05-20 12.83 13.28 12.78 13.19 0.0M
2025-05-19 12.72 12.85 12.65 12.84 0.0M
2025-05-16 12.51 12.77 12.51 12.74 0.1M
2025-05-15 12.34 12.60 12.29 12.53 0.0M
2025-05-14 12.25 12.47 12.21 12.39 0.0M
2025-05-13 12.51 12.51 12.19 12.26 0.0M
2025-05-12 12.70 12.70 12.30 12.44 0.0M
2025-05-09 12.55 12.69 12.55 12.62 0.0M
2025-05-08 12.87 12.90 12.54 12.60 0.0M
2025-05-07 12.88 12.88 12.75 12.87 0.0M
2025-05-06 12.79 12.88 12.71 12.84 0.0M
2025-05-05 12.81 12.81 12.65 12.81 0.0M
2025-05-02 12.82 12.90 12.49 12.76 0.0M
2025-04-30 12.69 12.81 12.58 12.77 0.0M
2025-04-29 12.48 12.71 12.39 12.71 0.1M
2025-04-28 12.34 12.47 12.24 12.47 0.0M
2025-04-25 12.77 12.80 12.30 12.38 0.0M
2025-04-24 12.74 12.77 12.50 12.72 0.0M
2025-04-23 12.70 12.81 12.56 12.69 0.1M
2025-04-22 12.68 12.79 12.59 12.74 0.1M
2025-04-17 12.60 12.69 12.48 12.64 0.0M
2025-04-16 12.17 12.60 12.17 12.50 0.0M
2025-04-15 12.18 12.41 12.14 12.41 0.0M
2025-04-14 12.23 12.40 12.17 12.33 0.0M
2025-04-11 12.08 12.47 12.05 12.47 0.0M
2025-04-10 12.32 12.45 11.84 12.00 0.1M
2025-04-09 11.58 12.45 11.51 12.31 0.0M
2025-04-08 12.11 12.16 11.67 11.70 0.0M
2025-04-07 11.95 12.10 10.50 12.08 0.1M
2025-04-04 12.38 12.50 11.91 11.97 0.1M
2025-04-03 11.71 12.47 11.70 12.34 0.1M
2025-04-02 12.01 12.10 11.99 12.00 0.0M
2025-04-01 12.00 12.09 11.96 12.00 0.0M
2025-03-31 11.79 12.00 11.78 12.00 0.0M
2025-03-28 11.79 11.88 11.78 11.83 0.0M
2025-03-27 11.54 11.80 11.48 11.80 0.0M
2025-03-26 11.65 11.73 11.47 11.57 0.2M
2025-03-25 11.65 11.82 11.62 11.75 0.0M
2025-03-24 11.83 11.89 11.65 11.69 0.0M
2025-03-21 11.85 11.89 11.75 11.85 0.0M
2025-03-20 11.81 11.86 11.77 11.84 0.0M
2025-03-19 11.72 11.84 11.71 11.84 0.0M
2025-03-18 11.85 11.89 11.75 11.80 0.0M
2025-03-17 11.68 11.85 11.67 11.82 0.0M
2025-03-14 11.89 11.89 11.70 11.81 0.0M
2025-03-13 11.65 11.89 11.65 11.80 0.0M
2025-03-12 11.70 11.85 11.65 11.65 0.0M
2025-03-11 11.90 11.93 11.58 11.81 0.0M
2025-03-10 11.61 11.92 11.61 11.88 0.1M
2025-03-07 11.48 11.75 11.48 11.65 0.0M
2025-03-06 11.50 11.64 11.20 11.45 0.0M
2025-03-05 11.70 11.75 11.37 11.45 0.0M
2025-03-04 11.46 11.76 11.45 11.62 0.0M
2025-03-03 11.55 11.59 11.40 11.49 0.0M
2025-02-28 11.30 11.55 11.27 11.49 0.0M
2025-02-27 11.24 11.44 11.19 11.44 0.1M
2025-02-26 11.35 11.36 11.18 11.19 0.0M
2025-02-25 11.12 11.40 11.11 11.28 0.0M
2025-02-24 11.03 11.17 11.03 11.10 0.1M
2025-02-21 10.96 11.07 10.96 11.07 0.0M
2025-02-20 10.87 10.94 10.87 10.94 0.0M
2025-02-19 10.91 10.92 10.84 10.85 0.0M
2025-02-18 10.88 10.92 10.82 10.89 0.0M
2025-02-17 10.88 11.01 10.80 10.85 0.1M
2025-02-14 10.97 11.06 10.88 10.90 0.0M
2025-02-13 10.80 11.18 10.69 10.97 0.1M
2025-02-12 10.69 10.87 10.64 10.69 0.1M
2025-02-11 10.53 10.72 10.52 10.70 0.0M
2025-02-10 10.51 10.67 10.50 10.64 0.1M
2025-02-07 10.47 10.58 10.47 10.48 0.0M
2025-02-06 10.45 10.54 10.37 10.43 0.1M
2025-02-05 10.42 10.48 10.40 10.40 0.0M
2025-02-04 10.40 10.44 10.35 10.40 0.0M
2025-02-03 10.20 10.45 10.11 10.39 0.0M
2025-01-31 10.40 10.43 10.34 10.38 0.0M
2025-01-30 10.46 10.46 10.33 10.39 0.0M
2025-01-29 10.45 10.45 10.36 10.44 0.0M
2025-01-28 10.25 10.46 10.20 10.46 0.0M
2025-01-27 10.05 10.40 9.99 10.26 0.0M
2025-01-24 10.21 10.27 10.14 10.16 0.0M
2025-01-23 10.19 10.27 10.14 10.18 0.0M
2025-01-22 10.32 10.35 10.19 10.19 0.0M
2025-01-21 10.20 10.36 10.20 10.33 0.0M
2025-01-20 10.29 10.31 10.19 10.22 0.0M
2025-01-17 10.10 10.29 10.10 10.29 0.0M
2025-01-16 10.12 10.16 10.02 10.11 0.0M
2025-01-15 9.95 10.19 9.95 10.08 0.1M
2025-01-14 9.84 9.97 9.84 9.86 0.0M
2025-01-13 9.61 9.91 9.60 9.81 0.0M
2025-01-10 9.66 9.77 9.65 9.70 0.0M
2025-01-09 9.67 9.68 9.56 9.68 0.0M
2025-01-08 9.60 9.66 9.44 9.66 0.0M
2025-01-07 9.58 9.70 9.50 9.57 0.0M
2025-01-06 9.61 9.68 9.58 9.58 0.0M
2025-01-03 9.69 9.75 9.59 9.60 0.0M
2025-01-02 9.78 9.81 9.63 9.71 0.0M