Orron Energy AB (ORRON)

ORRON
🏛️ スウェーデン →
4.83
最終更新: 2025-09-30
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 8.18 8.19 7.96 7.96 3.1M
2023-12-28 8.24 8.29 8.13 8.18 1.5M
2023-12-27 8.41 8.65 8.19 8.24 3.4M
2023-12-22 8.55 8.61 8.30 8.41 1.5M
2023-12-21 8.46 8.52 8.18 8.50 2.6M
2023-12-20 8.35 8.82 8.35 8.49 4.9M
2023-12-19 7.72 8.41 7.71 8.32 5.7M
2023-12-18 7.87 8.01 7.66 7.75 1.4M
2023-12-15 7.98 8.45 7.86 7.86 5.2M
2023-12-14 7.29 7.98 7.29 7.84 6.2M
2023-12-13 7.05 7.30 7.00 7.16 1.8M
2023-12-12 7.30 7.39 7.03 7.07 1.9M
2023-12-11 7.38 7.46 7.24 7.30 1.8M
2023-12-08 7.59 7.75 7.35 7.40 2.4M
2023-12-07 7.21 7.75 7.21 7.51 2.8M
2023-12-06 7.18 7.34 7.12 7.28 0.9M
2023-12-05 7.37 7.46 7.15 7.15 1.3M
2023-12-04 7.52 7.73 7.32 7.39 1.8M
2023-12-01 7.41 7.53 7.20 7.52 1.6M
2023-11-30 7.44 7.60 7.27 7.41 1.9M
2023-11-29 7.05 7.52 7.03 7.38 2.6M
2023-11-28 7.05 7.08 6.96 7.06 1.0M
2023-11-27 7.04 7.15 7.02 7.05 0.7M
2023-11-24 7.04 7.15 6.96 7.12 1.7M
2023-11-23 7.15 7.32 7.03 7.04 1.8M
2023-11-22 7.09 7.17 7.00 7.07 0.8M
2023-11-21 7.60 7.81 6.97 7.09 4.3M
2023-11-20 7.45 7.65 7.12 7.65 2.5M
2023-11-17 7.07 7.25 6.99 7.25 1.6M
2023-11-16 7.34 7.36 6.98 7.06 2.5M
2023-11-15 7.20 7.43 7.16 7.36 2.6M
2023-11-14 6.92 7.18 6.75 7.16 2.7M
2023-11-13 6.94 6.98 6.78 6.81 1.4M
2023-11-10 6.91 7.00 6.77 6.91 1.7M
2023-11-09 6.51 6.93 6.51 6.88 5.0M
2023-11-08 6.48 6.69 6.17 6.50 12.0M
2023-11-07 7.18 7.19 7.02 7.10 1.6M
2023-11-06 7.26 7.39 7.18 7.25 1.3M
2023-11-03 6.96 7.30 6.95 7.24 1.5M
2023-11-02 6.70 6.97 6.59 6.90 2.1M
2023-11-01 6.83 6.92 6.60 6.61 2.1M
2023-10-31 6.78 6.99 6.78 6.95 1.3M
2023-10-30 6.80 6.89 6.67 6.78 1.6M
2023-10-27 6.86 7.07 6.86 6.91 1.4M
2023-10-26 6.69 6.90 6.59 6.86 1.6M
2023-10-25 6.90 6.93 6.58 6.74 2.3M
2023-10-24 6.89 7.12 6.88 6.94 2.0M
2023-10-23 7.00 7.29 6.63 6.89 4.6M
2023-10-20 6.95 7.06 6.85 6.95 1.6M
2023-10-19 7.18 7.24 6.95 7.00 1.1M
2023-10-18 7.60 7.62 7.13 7.18 1.9M
2023-10-17 7.70 7.71 7.41 7.58 1.9M
2023-10-16 7.53 7.91 7.53 7.78 2.3M
2023-10-13 7.53 7.67 7.42 7.53 1.6M
2023-10-12 7.57 7.78 7.50 7.53 2.1M
2023-10-11 7.67 7.82 7.52 7.54 1.7M
2023-10-10 7.32 7.79 7.32 7.67 2.9M
2023-10-09 7.13 7.37 7.02 7.27 2.3M
2023-10-06 7.13 7.20 6.85 7.01 1.9M
2023-10-05 7.10 7.32 7.10 7.11 1.9M
2023-10-04 6.84 7.21 6.82 7.06 2.6M
2023-10-03 7.00 7.13 6.82 6.84 2.4M
2023-10-02 7.31 7.54 7.07 7.10 1.9M
2023-09-29 7.25 7.47 7.25 7.31 1.5M
2023-09-28 7.36 7.58 7.19 7.23 2.1M
2023-09-27 7.39 7.62 7.33 7.39 1.5M
2023-09-26 7.58 7.58 7.38 7.39 1.7M
2023-09-25 7.83 7.97 7.56 7.58 1.9M
2023-09-22 8.03 8.15 7.83 7.86 1.7M
2023-09-21 8.26 8.32 8.03 8.08 1.5M
2023-09-20 8.00 8.46 8.00 8.30 1.7M
2023-09-19 8.40 8.56 8.16 8.16 2.1M
2023-09-18 8.79 9.00 8.48 8.49 1.4M
2023-09-15 8.75 8.95 8.70 8.79 2.0M
2023-09-14 8.53 8.78 8.30 8.75 1.8M
2023-09-13 8.68 8.68 8.38 8.55 1.7M
2023-09-12 8.67 8.69 8.45 8.68 1.8M
2023-09-11 8.63 8.73 8.44 8.67 2.0M
2023-09-08 8.60 8.69 8.55 8.63 1.3M
2023-09-07 8.86 8.88 8.52 8.62 2.7M
2023-09-06 8.97 9.03 8.81 8.89 2.4M
2023-09-05 9.10 9.26 8.95 9.05 2.4M
2023-09-04 9.47 9.68 9.16 9.32 2.0M
2023-09-01 9.15 9.63 9.08 9.54 2.8M
2023-08-31 9.01 9.16 8.76 9.13 7.9M
2023-08-30 8.61 9.04 8.34 9.01 8.5M
2023-08-29 9.66 9.77 8.56 8.81 7.5M
2023-08-28 9.68 9.85 9.62 9.70 1.3M
2023-08-25 9.60 9.80 9.59 9.68 1.4M
2023-08-24 9.81 9.85 9.67 9.67 1.6M
2023-08-23 9.91 10.12 9.70 9.83 2.0M
2023-08-22 9.97 10.03 9.65 9.91 2.9M
2023-08-21 10.10 10.20 9.97 10.13 1.3M
2023-08-18 10.12 10.12 9.80 10.02 2.0M
2023-08-17 9.99 10.20 9.83 10.12 1.7M
2023-08-16 10.07 10.21 9.97 10.08 2.8M
2023-08-15 10.75 10.75 10.03 10.07 3.6M
2023-08-14 10.75 10.76 10.37 10.75 2.8M
2023-08-11 11.05 11.14 10.87 10.98 2.4M
2023-08-10 10.59 11.35 10.52 11.23 5.6M
2023-08-09 9.90 10.80 9.42 10.62 14.1M
2023-08-08 10.50 10.66 10.32 10.61 3.0M
2023-08-07 11.00 11.00 10.59 10.73 2.7M
2023-08-04 11.47 11.50 10.89 11.05 2.8M
2023-08-03 11.24 11.42 10.99 11.35 1.4M
2023-08-02 11.86 11.88 11.21 11.24 2.7M
2023-08-01 12.17 12.55 11.82 11.86 1.8M
2023-07-31 11.68 12.27 11.60 12.17 2.3M
2023-07-28 11.71 11.85 11.55 11.68 1.3M
2023-07-27 12.05 12.10 11.66 11.72 2.1M
2023-07-26 11.80 12.12 11.75 12.05 3.3M
2023-07-25 11.37 11.78 11.32 11.77 2.7M
2023-07-24 11.02 11.37 10.94 11.37 2.1M
2023-07-21 10.93 11.10 10.87 11.02 2.1M
2023-07-20 10.80 11.00 10.79 10.90 1.2M
2023-07-19 10.89 11.09 10.71 10.88 1.7M
2023-07-18 10.57 11.02 10.48 10.99 2.4M
2023-07-17 10.08 10.63 9.70 10.60 5.1M
2023-07-14 11.30 11.30 10.14 10.15 3.8M
2023-07-13 11.28 11.50 11.13 11.32 2.1M
2023-07-12 11.38 11.46 11.22 11.28 2.0M
2023-07-11 11.00 11.25 11.00 11.24 1.8M
2023-07-10 11.12 11.12 10.69 10.97 1.7M
2023-07-07 11.08 11.10 10.78 11.00 2.7M
2023-07-06 11.94 11.98 10.76 10.85 6.3M
2023-07-05 12.16 12.45 11.93 11.94 2.6M
2023-07-04 11.61 12.25 11.57 12.24 5.4M
2023-07-03 11.32 11.49 11.22 11.43 2.2M
2023-06-30 11.32 11.47 11.21 11.34 1.2M
2023-06-29 11.25 11.52 11.21 11.27 2.8M
2023-06-28 11.20 11.30 10.93 11.24 2.4M
2023-06-27 11.06 11.27 11.00 11.24 2.8M
2023-06-26 11.38 11.38 10.78 10.96 2.9M
2023-06-22 11.50 11.55 11.25 11.38 2.0M
2023-06-21 12.09 12.17 11.57 11.62 2.3M
2023-06-20 12.15 12.37 12.00 12.09 1.8M
2023-06-19 12.38 12.38 11.94 12.19 1.8M
2023-06-16 12.49 12.65 12.33 12.40 1.8M
2023-06-15 12.73 12.74 12.27 12.37 1.9M
2023-06-14 12.69 13.04 12.46 12.73 2.2M
2023-06-13 13.10 13.30 12.62 12.69 3.7M
2023-06-12 12.63 13.25 12.12 13.10 8.1M
2023-06-09 12.30 12.97 12.24 12.86 4.2M
2023-06-08 12.17 12.69 12.14 12.38 4.6M
2023-06-07 11.99 12.32 11.94 12.14 2.6M
2023-06-05 11.70 12.20 11.69 12.05 2.8M
2023-06-02 11.08 11.70 11.08 11.60 2.7M
2023-06-01 11.03 11.26 10.92 11.06 2.2M
2023-05-31 10.93 11.12 10.76 11.03 4.3M
2023-05-30 11.70 11.77 11.10 11.10 2.9M
2023-05-29 11.77 11.88 11.61 11.70 2.0M
2023-05-26 11.73 11.78 11.22 11.66 5.3M
2023-05-25 12.31 12.47 11.73 11.73 6.6M
2023-05-24 11.90 12.51 11.54 12.24 10.1M
2023-05-23 11.54 12.00 11.33 11.97 14.5M
2023-05-22 10.79 11.03 10.55 10.97 3.4M
2023-05-19 10.17 10.90 10.11 10.87 5.4M
2023-05-17 10.07 10.33 9.84 10.07 4.5M
2023-05-16 11.23 11.30 9.87 10.17 11.6M
2023-05-15 10.88 10.88 10.39 10.62 3.8M
2023-05-12 11.10 11.17 10.72 10.88 2.9M
2023-05-11 11.25 11.43 11.08 11.24 1.8M
2023-05-10 11.55 11.56 11.11 11.28 1.9M
2023-05-09 11.53 11.58 11.15 11.36 2.4M
2023-05-08 11.80 11.82 11.52 11.70 1.9M
2023-05-05 11.40 11.71 11.31 11.70 2.5M
2023-05-04 11.31 11.50 11.04 11.36 3.9M
2023-05-03 11.34 11.53 10.91 11.29 4.1M
2023-05-02 11.94 12.09 11.28 11.33 3.9M
2023-04-28 11.89 12.11 11.42 11.94 5.3M
2023-04-27 11.54 11.88 11.51 11.80 2.7M
2023-04-26 11.72 11.91 11.48 11.68 3.1M
2023-04-25 11.84 12.03 11.67 11.70 2.8M
2023-04-24 11.65 11.89 11.60 11.83 2.7M
2023-04-21 11.76 11.94 11.59 11.78 2.4M
2023-04-20 11.80 11.96 11.61 11.76 4.7M
2023-04-19 12.18 12.21 11.86 11.90 6.0M
2023-04-18 13.09 13.12 12.30 12.30 6.3M
2023-04-17 13.33 13.52 13.17 13.17 2.9M
2023-04-14 13.35 13.82 13.10 13.33 4.7M
2023-04-13 12.89 13.35 12.75 13.35 4.5M
2023-04-12 13.45 13.45 12.83 12.93 7.5M
2023-04-11 14.32 14.37 13.21 13.45 7.3M
2023-04-06 14.03 14.54 14.02 14.32 2.4M
2023-04-05 14.40 14.58 13.96 13.99 3.1M
2023-04-04 14.20 14.94 14.10 14.33 6.3M
2023-04-03 13.82 14.57 13.82 14.14 8.6M
2023-03-31 13.80 13.83 13.15 13.59 4.9M
2023-03-30 13.37 13.80 13.30 13.75 4.3M
2023-03-29 13.59 13.63 13.16 13.37 3.0M
2023-03-28 13.89 14.18 13.36 13.54 6.1M
2023-03-27 13.60 13.78 13.01 13.43 3.1M
2023-03-24 13.98 14.15 13.14 13.30 4.7M
2023-03-23 13.62 14.13 13.45 13.98 3.8M
2023-03-22 14.00 14.03 13.63 13.69 2.3M
2023-03-21 13.89 14.50 13.70 13.85 7.7M
2023-03-20 13.16 13.81 12.91 13.58 6.5M
2023-03-17 13.50 13.91 13.16 13.31 6.5M
2023-03-16 13.20 13.45 12.68 13.28 7.5M
2023-03-15 14.08 14.08 12.99 12.99 6.6M
2023-03-14 13.65 14.49 13.56 14.12 6.9M
2023-03-13 13.80 13.99 13.02 13.68 7.5M
2023-03-10 14.04 14.11 13.77 13.86 4.6M
2023-03-09 14.60 14.62 14.14 14.34 4.1M
2023-03-08 14.74 14.96 14.52 14.65 4.3M
2023-03-07 14.70 15.17 14.54 14.82 6.6M
2023-03-06 14.89 14.95 14.50 14.78 4.5M
2023-03-03 14.96 15.12 14.85 14.91 2.8M
2023-03-02 14.89 15.10 14.76 14.95 2.3M
2023-03-01 15.00 15.31 14.68 14.95 4.5M
2023-02-28 15.50 15.67 14.96 15.07 4.4M
2023-02-27 14.95 15.50 14.90 15.49 4.9M
2023-02-24 15.01 15.11 14.22 14.72 11.4M
2023-02-23 14.94 15.90 14.87 15.38 7.7M
2023-02-22 15.06 15.18 14.79 14.93 6.4M
2023-02-21 15.68 15.75 15.22 15.22 4.8M
2023-02-20 15.70 15.97 15.32 15.68 5.6M
2023-02-17 16.30 16.60 15.57 15.63 8.7M
2023-02-16 16.21 16.75 15.81 16.50 8.9M
2023-02-15 17.30 17.85 15.76 16.05 29.0M
2023-02-14 17.13 17.18 16.24 16.30 7.0M
2023-02-13 17.10 17.62 16.89 17.13 4.7M
2023-02-10 16.37 17.10 16.11 17.00 6.7M
2023-02-09 17.53 17.58 16.53 16.68 8.4M
2023-02-08 18.28 18.43 17.04 17.53 7.2M
2023-02-07 18.41 18.77 17.55 17.79 9.0M
2023-02-06 18.54 18.98 18.06 18.24 5.3M
2023-02-03 18.72 18.83 18.27 18.68 6.5M
2023-02-02 18.78 18.92 18.26 18.72 7.6M
2023-02-01 19.40 20.10 18.58 18.75 7.0M
2023-01-31 19.14 19.55 18.93 19.32 3.5M
2023-01-30 19.80 19.81 19.17 19.33 4.6M
2023-01-27 19.50 20.25 19.44 20.02 4.9M
2023-01-26 19.25 19.70 19.12 19.40 4.5M
2023-01-25 20.25 20.52 18.96 19.17 7.2M
2023-01-24 21.46 21.46 19.90 20.27 7.4M
2023-01-23 21.30 22.06 21.23 21.50 4.2M
2023-01-20 21.26 21.52 21.08 21.30 3.0M
2023-01-19 23.00 23.00 21.03 21.03 8.4M
2023-01-18 23.19 23.64 23.08 23.20 3.3M
2023-01-17 23.10 23.34 22.43 23.17 3.8M
2023-01-16 23.00 23.68 22.93 23.07 3.8M
2023-01-13 22.97 23.56 22.43 22.84 5.1M
2023-01-12 21.50 23.33 21.50 22.97 11.5M
2023-01-11 21.39 21.74 21.14 21.32 4.4M
2023-01-10 21.22 22.06 21.15 21.47 5.8M
2023-01-09 21.90 22.80 21.14 21.43 9.0M
2023-01-05 21.77 22.02 21.11 21.60 3.1M
2023-01-04 22.52 22.60 21.65 21.81 7.7M
2023-01-03 23.40 24.39 22.47 22.47 6.1M
2023-01-02 22.58 23.49 22.42 23.39 3.4M