Orion (001800)

001800
🏛️ 韓国 →
20,300.00
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
09:00 20,500.00 20,600.00 20,400.00 20,450.00 1.5K
09:05 20,500.00 20,500.00 20,400.00 20,400.00 2.3K
09:10 20,400.00 20,550.00 20,400.00 20,500.00 1.1K
09:15 20,550.00 20,550.00 20,500.00 20,500.00 0.4K
09:20 20,500.00 20,600.00 20,500.00 20,500.00 0.7K
09:25 20,550.00 20,550.00 20,450.00 20,500.00 0.9K
09:30 20,500.00 20,550.00 20,300.00 20,300.00 2.7K
09:35 20,250.00 20,300.00 20,200.00 20,300.00 2.3K
09:40 20,300.00 20,350.00 20,300.00 20,300.00 1.3K
09:45 20,300.00 20,300.00 20,200.00 20,300.00 0.7K
09:50 20,300.00 20,300.00 20,250.00 20,250.00 0.4K
09:55 20,250.00 20,300.00 20,250.00 20,300.00 1.4K
10:00 20,300.00 20,350.00 20,200.00 20,250.00 0.8K
10:05 20,300.00 20,300.00 20,200.00 20,250.00 0.6K
10:10 20,250.00 20,350.00 20,200.00 20,300.00 0.9K
10:15 20,300.00 20,300.00 20,200.00 20,250.00 0.9K
10:20 20,200.00 20,300.00 20,200.00 20,250.00 0.7K
10:25 20,250.00 20,250.00 20,200.00 20,200.00 0.7K
10:30 20,200.00 20,200.00 20,150.00 20,200.00 1.7K
10:35 20,150.00 20,250.00 20,150.00 20,200.00 1.1K
10:40 20,250.00 20,300.00 20,200.00 20,300.00 1.1K
10:45 20,300.00 20,300.00 20,250.00 20,250.00 0.2K
10:50 20,200.00 20,250.00 20,200.00 20,200.00 2.2K
10:55 20,200.00 20,300.00 20,200.00 20,200.00 0.8K
11:00 20,250.00 20,300.00 20,250.00 20,250.00 0.8K
11:05 20,250.00 20,300.00 20,250.00 20,250.00 0.7K
11:10 20,300.00 20,300.00 20,250.00 20,250.00 0.5K
11:15 20,200.00 20,250.00 20,200.00 20,200.00 0.2K
11:20 20,250.00 20,250.00 20,200.00 20,250.00 0.8K
11:25 20,250.00 20,300.00 20,200.00 20,200.00 1.7K
11:30 20,200.00 20,250.00 20,150.00 20,250.00 1.7K
11:35 20,250.00 20,300.00 20,150.00 20,300.00 1.0K
11:40 20,300.00 20,300.00 20,200.00 20,200.00 0.1K
11:45 20,200.00 20,250.00 20,200.00 20,200.00 0.4K
11:50 20,200.00 20,250.00 20,150.00 20,150.00 0.6K
11:55 20,150.00 20,200.00 20,150.00 20,200.00 0.1K
12:00 20,150.00 20,250.00 20,150.00 20,200.00 0.9K
12:05 20,250.00 20,250.00 20,200.00 20,200.00 0.1K
12:10 20,200.00 20,200.00 20,150.00 20,200.00 0.6K
12:15 20,200.00 20,200.00 20,150.00 20,150.00 0.3K
12:20 20,200.00 20,200.00 20,150.00 20,200.00 0.3K
12:25 20,200.00 20,200.00 20,100.00 20,200.00 1.4K
12:30 20,200.00 20,200.00 20,150.00 20,200.00 0.6K
12:35 20,200.00 20,250.00 20,150.00 20,200.00 0.4K
12:40 20,200.00 20,200.00 20,150.00 20,150.00 0.9K
12:45 20,200.00 20,200.00 20,150.00 20,150.00 0.3K
12:50 20,200.00 20,200.00 20,150.00 20,200.00 1.2K
12:55 20,200.00 20,200.00 20,150.00 20,200.00 0.3K
13:00 20,200.00 20,200.00 20,100.00 20,150.00 0.6K
13:05 20,100.00 20,150.00 20,100.00 20,150.00 0.1K
13:10 20,150.00 20,150.00 20,100.00 20,150.00 1.4K
13:15 20,200.00 20,200.00 20,150.00 20,200.00 0.2K
13:20 20,200.00 20,200.00 20,100.00 20,200.00 1.1K
13:25 20,200.00 20,200.00 20,150.00 20,150.00 0.4K
13:30 20,150.00 20,150.00 20,150.00 20,150.00 0.3K
13:35 20,100.00 20,200.00 20,100.00 20,150.00 1.3K
13:40 20,150.00 20,200.00 20,150.00 20,200.00 0.5K
13:45 20,200.00 20,200.00 20,150.00 20,200.00 0.4K
13:50 20,200.00 20,200.00 20,150.00 20,150.00 0.1K
13:55 20,200.00 20,200.00 20,150.00 20,200.00 0.4K
14:00 20,150.00 20,200.00 20,100.00 20,100.00 2.5K
14:05 20,100.00 20,150.00 20,050.00 20,150.00 3.0K
14:10 20,150.00 20,200.00 20,100.00 20,150.00 0.7K
14:15 20,150.00 20,200.00 20,150.00 20,150.00 0.6K
14:20 20,200.00 20,200.00 20,150.00 20,150.00 0.2K
14:25 20,200.00 20,200.00 20,150.00 20,150.00 0.2K
14:30 20,150.00 20,200.00 20,150.00 20,200.00 0.1K
14:35 20,150.00 20,200.00 20,150.00 20,150.00 0.0K
14:40 20,150.00 20,200.00 20,150.00 20,150.00 0.5K
14:45 20,150.00 20,200.00 20,150.00 20,150.00 1.1K
14:50 20,150.00 20,200.00 20,150.00 20,200.00 3.3K
14:55 20,200.00 20,200.00 20,100.00 20,150.00 0.6K
15:00 20,200.00 20,200.00 20,150.00 20,200.00 0.4K
15:05 20,150.00 20,200.00 20,100.00 20,150.00 1.5K
15:10 20,150.00 20,200.00 20,150.00 20,200.00 0.3K
15:15 20,150.00 20,250.00 20,050.00 20,250.00 6.2K
15:25 20,250.00 20,250.00 20,250.00 20,250.00 3.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 20,450.00 20,550.00 20,250.00 20,300.00 0.0M
2025-09-26 20,500.00 20,650.00 20,000.00 20,250.00 0.1M
2025-09-25 20,800.00 20,950.00 20,550.00 20,650.00 0.1M
2025-09-24 20,850.00 20,850.00 20,400.00 20,750.00 0.1M
2025-09-23 20,850.00 21,100.00 20,700.00 20,800.00 0.1M
2025-09-22 21,100.00 21,400.00 20,850.00 20,950.00 0.1M
2025-09-19 21,200.00 21,250.00 20,900.00 21,100.00 0.1M
2025-09-18 21,600.00 21,650.00 21,000.00 21,200.00 0.1M
2025-09-17 22,100.00 22,100.00 21,300.00 21,400.00 0.1M
2025-09-16 22,500.00 22,700.00 21,650.00 21,750.00 0.2M
2025-09-15 21,500.00 22,350.00 21,400.00 22,250.00 0.2M
2025-09-12 21,700.00 21,850.00 21,350.00 21,500.00 0.1M
2025-09-11 21,100.00 21,300.00 20,900.00 21,250.00 0.1M
2025-09-10 21,100.00 21,300.00 20,900.00 21,100.00 0.1M
2025-09-09 20,650.00 21,000.00 20,450.00 20,800.00 0.1M
2025-09-08 20,500.00 20,800.00 20,400.00 20,650.00 0.0M
2025-09-05 20,650.00 20,900.00 20,500.00 20,600.00 0.1M
2025-09-04 20,400.00 20,800.00 20,400.00 20,650.00 0.0M
2025-09-03 20,300.00 20,850.00 20,250.00 20,600.00 0.1M
2025-09-02 20,800.00 20,900.00 20,400.00 20,500.00 0.1M
2025-09-01 21,000.00 21,000.00 20,350.00 20,700.00 0.2M
2025-08-29 20,750.00 20,950.00 20,600.00 20,750.00 0.1M
2025-08-28 19,900.00 20,850.00 19,840.00 20,550.00 0.1M
2025-08-27 19,940.00 20,100.00 19,850.00 19,860.00 0.1M
2025-08-26 19,900.00 20,000.00 19,670.00 19,940.00 0.1M
2025-08-25 20,050.00 20,100.00 19,810.00 19,980.00 0.1M
2025-08-22 19,800.00 20,050.00 19,700.00 19,830.00 0.1M
2025-08-21 19,790.00 19,890.00 19,640.00 19,750.00 0.1M
2025-08-20 19,620.00 19,790.00 19,200.00 19,640.00 0.1M
2025-08-19 19,920.00 19,940.00 19,600.00 19,630.00 0.1M
2025-08-18 20,000.00 20,100.00 19,550.00 19,750.00 0.1M
2025-08-14 20,350.00 20,500.00 20,000.00 20,050.00 0.1M
2025-08-13 20,700.00 20,750.00 19,990.00 20,400.00 0.1M
2025-08-12 20,650.00 20,950.00 20,450.00 20,550.00 0.1M
2025-08-11 20,900.00 21,150.00 20,300.00 20,550.00 0.1M
2025-08-08 21,200.00 21,350.00 20,800.00 20,950.00 0.1M
2025-08-07 21,000.00 21,250.00 20,850.00 21,250.00 0.0M
2025-08-06 20,750.00 21,100.00 20,700.00 20,950.00 0.1M
2025-08-05 21,250.00 21,450.00 20,650.00 20,950.00 0.2M
2025-08-04 20,700.00 21,200.00 20,600.00 21,000.00 0.1M
2025-08-01 22,050.00 22,250.00 20,750.00 20,850.00 0.2M
2025-07-31 22,000.00 22,400.00 21,900.00 22,350.00 0.2M
2025-07-30 22,150.00 22,400.00 21,900.00 22,000.00 0.1M
2025-07-29 21,900.00 22,300.00 21,800.00 22,200.00 0.1M
2025-07-28 22,300.00 22,550.00 21,650.00 22,000.00 0.2M
2025-07-25 22,500.00 22,900.00 22,050.00 22,350.00 0.2M
2025-07-24 23,500.00 23,850.00 22,700.00 22,850.00 0.2M
2025-07-23 24,000.00 24,050.00 23,050.00 23,350.00 0.1M
2025-07-22 24,000.00 24,150.00 23,650.00 23,800.00 0.1M
2025-07-21 23,700.00 24,350.00 23,450.00 23,900.00 0.2M
2025-07-18 24,500.00 24,500.00 23,700.00 24,150.00 0.2M
2025-07-17 24,500.00 24,700.00 24,000.00 24,400.00 0.2M
2025-07-16 25,150.00 25,350.00 24,450.00 24,650.00 0.2M
2025-07-15 25,500.00 25,700.00 25,100.00 25,450.00 0.2M
2025-07-14 24,900.00 25,750.00 24,450.00 25,450.00 0.2M
2025-07-11 25,350.00 25,600.00 24,500.00 24,550.00 0.5M
2025-07-10 25,000.00 26,350.00 23,750.00 25,600.00 0.6M
2025-07-09 24,050.00 24,500.00 23,450.00 24,500.00 0.3M
2025-07-08 23,050.00 23,750.00 22,700.00 23,550.00 0.2M
2025-07-07 22,200.00 23,650.00 22,150.00 23,100.00 0.4M
2025-07-04 22,900.00 22,900.00 21,750.00 21,850.00 0.3M
2025-07-03 23,500.00 23,500.00 22,400.00 22,900.00 0.2M
2025-07-02 23,200.00 23,500.00 22,250.00 23,000.00 0.2M
2025-07-01 22,550.00 23,800.00 22,500.00 23,050.00 0.6M
2025-06-30 22,000.00 22,450.00 21,800.00 22,000.00 0.2M
2025-06-27 21,600.00 22,200.00 21,400.00 21,600.00 0.2M
2025-06-26 21,600.00 21,850.00 21,150.00 21,550.00 0.1M
2025-06-25 22,300.00 22,350.00 21,250.00 21,500.00 0.3M
2025-06-24 22,000.00 22,200.00 21,650.00 22,050.00 0.2M
2025-06-23 21,400.00 21,800.00 21,250.00 21,550.00 0.2M
2025-06-20 22,200.00 22,200.00 21,700.00 21,900.00 0.1M
2025-06-19 21,450.00 22,150.00 21,400.00 21,850.00 0.2M
2025-06-18 21,450.00 21,800.00 21,100.00 21,300.00 0.2M
2025-06-17 22,300.00 22,350.00 21,250.00 21,600.00 0.3M
2025-06-16 21,050.00 22,100.00 21,050.00 22,000.00 0.2M
2025-06-13 21,900.00 22,050.00 21,000.00 21,250.00 0.3M
2025-06-12 22,200.00 22,500.00 21,650.00 21,750.00 0.5M
2025-06-11 22,100.00 22,700.00 22,000.00 22,500.00 0.4M
2025-06-10 24,300.00 24,350.00 22,400.00 22,650.00 0.5M
2025-06-09 22,400.00 24,850.00 22,400.00 23,350.00 0.9M
2025-06-05 24,250.00 24,250.00 21,100.00 21,500.00 1.0M
2025-06-04 19,790.00 22,450.00 19,650.00 22,250.00 1.1M
2025-06-02 18,910.00 19,080.00 18,620.00 18,680.00 0.1M
2025-05-30 19,310.00 19,650.00 18,720.00 18,900.00 0.2M
2025-05-29 18,890.00 19,340.00 18,760.00 19,180.00 0.2M
2025-05-28 18,140.00 18,910.00 18,140.00 18,560.00 0.1M
2025-05-27 18,360.00 18,880.00 18,190.00 18,260.00 0.1M
2025-05-26 18,140.00 18,540.00 17,970.00 18,510.00 0.1M
2025-05-23 18,200.00 18,320.00 17,950.00 18,150.00 0.1M
2025-05-22 18,560.00 18,760.00 18,150.00 18,210.00 0.1M
2025-05-21 18,890.00 18,910.00 18,300.00 18,750.00 0.2M
2025-05-20 19,000.00 19,110.00 18,800.00 18,880.00 0.1M
2025-05-19 18,940.00 18,970.00 18,700.00 18,770.00 0.1M
2025-05-16 18,910.00 19,020.00 18,410.00 18,890.00 0.2M
2025-05-15 19,400.00 19,460.00 18,660.00 18,850.00 0.2M
2025-05-14 19,600.00 19,700.00 19,370.00 19,650.00 0.1M
2025-05-13 19,550.00 19,700.00 18,830.00 19,500.00 0.2M
2025-05-12 19,610.00 19,710.00 19,310.00 19,680.00 0.2M
2025-05-09 19,500.00 19,800.00 19,270.00 19,530.00 0.1M
2025-05-08 18,740.00 19,530.00 18,630.00 19,460.00 0.3M
2025-05-07 18,880.00 18,890.00 18,290.00 18,820.00 0.2M
2025-05-02 18,150.00 18,700.00 18,000.00 18,540.00 0.2M
2025-04-30 17,620.00 18,520.00 17,610.00 18,290.00 0.3M
2025-04-29 17,340.00 17,930.00 17,330.00 17,780.00 0.2M
2025-04-28 17,130.00 17,400.00 16,960.00 17,360.00 0.1M
2025-04-25 17,120.00 17,280.00 16,900.00 17,200.00 0.1M
2025-04-24 17,050.00 17,300.00 16,970.00 17,200.00 0.1M
2025-04-23 17,380.00 17,380.00 16,970.00 17,080.00 0.1M
2025-04-22 17,000.00 17,190.00 16,900.00 17,170.00 0.2M
2025-04-21 16,590.00 16,970.00 16,540.00 16,960.00 0.1M
2025-04-18 16,550.00 16,700.00 16,500.00 16,590.00 0.1M
2025-04-17 16,890.00 16,890.00 16,520.00 16,580.00 0.1M
2025-04-16 16,450.00 16,740.00 16,370.00 16,740.00 0.2M
2025-04-15 16,290.00 16,390.00 16,240.00 16,290.00 0.1M
2025-04-14 16,000.00 16,310.00 15,920.00 16,290.00 0.1M
2025-04-11 16,040.00 16,250.00 15,950.00 16,020.00 0.2M
2025-04-10 16,430.00 16,430.00 15,800.00 16,200.00 0.1M
2025-04-09 15,940.00 16,170.00 15,870.00 16,040.00 0.1M
2025-04-08 16,240.00 16,400.00 16,030.00 16,170.00 0.1M
2025-04-07 15,860.00 16,150.00 15,450.00 16,050.00 0.1M
2025-04-04 16,290.00 16,350.00 16,120.00 16,340.00 0.1M
2025-04-03 16,180.00 16,520.00 16,110.00 16,440.00 0.1M
2025-04-02 16,380.00 16,740.00 16,260.00 16,520.00 0.2M
2025-04-01 16,010.00 16,400.00 15,930.00 16,350.00 0.2M
2025-03-31 15,880.00 16,130.00 15,680.00 16,030.00 0.2M
2025-03-28 16,000.00 16,200.00 15,810.00 16,120.00 0.1M
2025-03-27 15,960.00 16,090.00 15,900.00 16,000.00 0.1M
2025-03-26 16,240.00 16,280.00 15,910.00 16,150.00 0.1M
2025-03-25 15,980.00 16,200.00 15,920.00 16,200.00 0.1M
2025-03-24 15,790.00 15,980.00 15,700.00 15,870.00 0.1M
2025-03-21 16,080.00 16,090.00 15,670.00 15,790.00 0.1M
2025-03-20 15,850.00 16,420.00 15,780.00 16,140.00 0.4M
2025-03-19 15,290.00 15,860.00 15,220.00 15,780.00 0.4M
2025-03-18 15,350.00 15,370.00 15,180.00 15,290.00 0.1M
2025-03-17 15,170.00 15,300.00 15,120.00 15,300.00 0.1M
2025-03-14 15,070.00 15,260.00 15,000.00 15,120.00 0.1M
2025-03-13 15,080.00 15,140.00 15,000.00 15,080.00 0.1M
2025-03-12 15,040.00 15,220.00 15,040.00 15,150.00 0.1M
2025-03-11 15,170.00 15,170.00 15,030.00 15,160.00 0.1M
2025-03-10 15,220.00 15,370.00 15,170.00 15,280.00 0.1M
2025-03-07 15,340.00 15,360.00 15,170.00 15,240.00 0.1M
2025-03-06 15,180.00 15,360.00 15,170.00 15,340.00 0.1M
2025-03-05 14,990.00 15,290.00 14,950.00 15,150.00 0.1M
2025-03-04 14,920.00 15,140.00 14,920.00 14,990.00 0.2M
2025-02-28 15,100.00 15,160.00 14,910.00 14,910.00 0.2M
2025-02-27 15,450.00 15,490.00 15,080.00 15,250.00 0.2M
2025-02-26 15,710.00 15,890.00 15,600.00 15,830.00 0.3M
2025-02-25 15,740.00 15,870.00 15,700.00 15,770.00 0.1M
2025-02-24 15,780.00 15,910.00 15,740.00 15,780.00 0.2M
2025-02-21 15,800.00 15,860.00 15,690.00 15,790.00 0.1M
2025-02-20 15,710.00 15,800.00 15,620.00 15,760.00 0.1M
2025-02-19 15,640.00 15,800.00 15,630.00 15,750.00 0.1M
2025-02-18 15,650.00 15,700.00 15,550.00 15,690.00 0.1M
2025-02-17 15,690.00 15,770.00 15,630.00 15,680.00 0.1M
2025-02-14 15,460.00 15,740.00 15,390.00 15,600.00 0.1M
2025-02-13 15,280.00 15,510.00 15,260.00 15,500.00 0.1M
2025-02-12 15,270.00 15,420.00 15,210.00 15,280.00 0.1M
2025-02-11 15,060.00 15,530.00 15,040.00 15,280.00 0.2M
2025-02-10 15,030.00 15,160.00 14,950.00 15,120.00 0.1M
2025-02-07 15,040.00 15,220.00 15,040.00 15,070.00 0.1M
2025-02-06 14,980.00 15,130.00 14,950.00 15,130.00 0.1M
2025-02-05 15,140.00 15,150.00 14,920.00 14,980.00 0.1M
2025-02-04 14,920.00 15,200.00 14,880.00 15,200.00 0.1M
2025-02-03 15,180.00 15,180.00 14,860.00 14,920.00 0.1M
2025-01-31 15,140.00 15,200.00 14,960.00 15,180.00 0.1M
2025-01-24 14,870.00 14,960.00 14,810.00 14,890.00 0.1M
2025-01-23 15,100.00 15,100.00 14,840.00 14,870.00 0.1M
2025-01-22 15,080.00 15,150.00 14,980.00 15,070.00 0.1M
2025-01-21 15,050.00 15,110.00 14,930.00 15,020.00 0.1M
2025-01-20 14,940.00 15,210.00 14,860.00 15,050.00 0.1M
2025-01-17 14,720.00 15,010.00 14,680.00 14,910.00 0.1M
2025-01-16 14,750.00 14,810.00 14,650.00 14,730.00 0.1M
2025-01-15 14,910.00 14,920.00 14,730.00 14,740.00 0.1M
2025-01-14 14,940.00 14,960.00 14,780.00 14,850.00 0.1M
2025-01-13 14,950.00 14,960.00 14,730.00 14,950.00 0.1M
2025-01-10 14,900.00 14,990.00 14,830.00 14,950.00 0.1M
2025-01-09 14,920.00 14,980.00 14,880.00 14,910.00 0.1M
2025-01-08 15,000.00 15,090.00 14,920.00 14,920.00 0.1M
2025-01-07 15,010.00 15,100.00 15,000.00 15,010.00 0.0M
2025-01-06 15,040.00 15,210.00 14,960.00 15,030.00 0.1M
2025-01-03 15,050.00 15,160.00 14,970.00 15,040.00 0.1M
2025-01-02 15,020.00 15,360.00 14,870.00 15,090.00 0.1M