Aon

AON
🏛️ ドイツ →
300.80
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
2022-12-30 282.10 282.10 282.10 282.10 0.0M
2022-12-29 280.45 280.45 280.45 280.45 0.0M
2022-12-28 281.20 281.20 281.20 281.20 0.0M
2022-12-27 280.35 284.55 280.35 284.55 0.0M
2022-12-23 281.45 281.45 281.45 281.45 0.0M
2022-12-22 283.10 283.10 283.10 283.10 0.0M
2022-12-21 279.15 279.15 279.15 279.15 0.0M
2022-12-20 276.90 276.90 276.90 276.90 0.0M
2022-12-19 279.00 279.00 279.00 279.00 0.0M
2022-12-16 283.35 283.35 283.35 283.35 0.0M
2022-12-15 285.75 285.75 285.75 285.75 0.0M
2022-12-14 289.95 292.30 288.95 292.30 0.0M
2022-12-13 290.05 290.05 290.05 290.05 0.0M
2022-12-12 288.90 288.90 288.90 288.90 0.0M
2022-12-09 288.15 288.15 288.15 288.15 0.0M
2022-12-08 287.65 287.65 287.65 287.65 0.0M
2022-12-07 292.95 292.95 292.95 292.95 0.0M
2022-12-06 293.15 293.15 293.15 293.15 0.0M
2022-12-05 288.15 288.15 288.15 288.15 0.0M
2022-12-02 285.80 285.80 285.80 285.80 0.0M
2022-12-01 293.20 293.20 293.20 293.20 0.0M
2022-11-30 291.05 291.05 291.05 291.05 0.0M
2022-11-29 293.15 296.25 293.15 296.25 0.0M
2022-11-28 293.20 293.20 293.20 293.20 0.0M
2022-11-25 290.50 290.50 290.50 290.50 0.0M
2022-11-24 290.20 290.20 290.20 290.20 0.0M
2022-11-23 292.45 292.45 292.45 292.45 0.0M
2022-11-22 292.50 292.50 292.50 292.50 0.0M
2022-11-21 290.35 290.35 290.35 290.35 0.0M
2022-11-18 282.65 282.65 282.65 282.65 0.0M
2022-11-17 280.95 280.95 280.95 280.95 0.0M
2022-11-16 279.55 279.55 279.55 279.55 0.0M
2022-11-15 280.15 280.15 280.15 280.15 0.0M
2022-11-14 281.25 281.25 281.25 281.25 0.0M
2022-11-11 288.25 288.25 288.25 288.25 0.0M
2022-11-10 278.45 278.65 278.45 278.65 0.0M
2022-11-09 282.25 282.25 282.25 282.25 0.0M
2022-11-08 285.35 285.35 285.35 285.35 0.0M
2022-11-07 279.75 279.75 279.75 279.75 0.0M
2022-11-04 281.10 281.10 281.10 281.10 0.0M
2022-11-03 282.45 282.45 282.45 282.45 0.0M
2022-11-02 286.20 286.20 286.20 286.20 0.0M
2022-11-01 281.85 281.85 281.85 281.85 0.0M
2022-10-31 288.15 288.15 288.15 288.15 0.0M
2022-10-28 279.95 279.95 279.95 279.95 0.0M
2022-10-27 273.40 273.40 273.40 273.40 0.0M
2022-10-26 278.05 278.05 278.05 278.05 0.0M
2022-10-25 286.65 286.65 286.65 286.65 0.0M
2022-10-24 282.45 282.45 282.45 282.45 0.0M
2022-10-21 278.05 283.15 278.05 283.15 0.0M
2022-10-20 285.70 285.70 285.70 285.70 0.0M
2022-10-19 283.60 283.60 283.60 283.60 0.0M
2022-10-18 279.85 279.85 279.85 279.85 0.0M
2022-10-17 276.55 276.55 276.55 276.55 0.0M
2022-10-14 286.25 286.25 286.25 286.25 0.0M
2022-10-13 280.80 280.80 280.80 280.80 0.0M
2022-10-12 282.50 282.50 282.50 282.50 0.0M
2022-10-11 284.65 284.65 284.65 284.65 0.0M
2022-10-10 277.80 277.80 277.80 277.80 0.0M
2022-10-07 284.55 284.55 284.55 284.55 0.0M
2022-10-06 283.60 283.60 283.60 283.60 0.0M
2022-10-05 281.90 281.90 281.90 281.90 0.0M
2022-10-04 278.45 278.45 278.45 278.45 0.0M
2022-10-03 271.30 271.30 271.30 271.30 0.0M
2022-09-30 273.55 274.50 273.55 274.50 0.0M
2022-09-29 282.50 282.50 282.50 282.50 0.0M
2022-09-28 280.65 280.65 280.65 280.65 0.0M
2022-09-27 278.10 278.10 278.10 278.10 0.0M
2022-09-26 280.35 280.35 280.35 280.35 0.0M
2022-09-23 275.05 275.05 275.05 275.05 0.0M
2022-09-22 275.25 275.25 275.25 275.25 0.0M
2022-09-21 275.70 275.70 275.70 275.70 0.0M
2022-09-20 276.60 276.60 276.60 276.60 0.0M
2022-09-19 275.30 275.30 275.30 275.30 0.0M
2022-09-16 276.70 276.70 276.70 276.70 0.0M
2022-09-15 283.20 283.20 283.20 283.20 0.0M
2022-09-14 282.80 282.80 282.80 282.80 0.0M
2022-09-13 288.35 288.35 288.35 288.35 0.0M
2022-09-12 287.80 287.80 287.80 287.80 0.0M
2022-09-09 287.60 287.60 287.60 287.60 0.0M
2022-09-08 287.10 287.10 287.10 287.10 0.0M
2022-09-07 281.05 281.05 281.05 281.05 0.0M
2022-09-06 278.05 278.05 278.05 278.05 0.0M
2022-09-05 280.10 280.10 280.10 280.10 0.0M
2022-09-02 279.10 279.10 279.10 279.10 0.0M
2022-09-01 275.80 275.80 275.80 275.80 0.0M
2022-08-31 279.40 279.40 279.40 279.40 0.0M
2022-08-30 281.40 281.40 281.40 281.40 0.0M
2022-08-29 284.25 284.25 284.25 284.25 0.0M
2022-08-26 289.10 289.10 289.10 289.10 0.0M
2022-08-25 285.85 285.85 285.85 285.85 0.0M
2022-08-24 286.40 286.40 286.40 286.40 0.0M
2022-08-23 292.95 292.95 292.95 292.95 0.0M
2022-08-22 295.45 295.45 295.45 295.45 0.0M
2022-08-19 297.75 297.75 297.75 297.75 0.0M
2022-08-18 293.05 293.05 293.05 293.05 0.0M
2022-08-17 294.10 294.10 294.10 294.10 0.0M
2022-08-16 294.20 294.20 294.20 294.20 0.0M
2022-08-15 292.00 292.00 292.00 292.00 0.0M
2022-08-12 286.05 286.05 286.05 286.05 0.0M
2022-08-11 287.90 287.90 287.90 287.90 0.0M
2022-08-10 285.25 285.25 285.25 285.25 0.0M
2022-08-09 282.55 282.55 282.55 282.55 0.0M
2022-08-08 280.65 280.65 280.65 280.65 0.0M
2022-08-05 277.70 277.70 277.70 277.70 0.0M
2022-08-04 279.50 279.50 279.50 279.50 0.0M
2022-08-03 274.10 274.10 274.10 274.10 0.0M
2022-08-02 269.95 269.95 269.95 269.95 0.0M
2022-08-01 280.90 280.90 280.90 280.90 0.0M
2022-07-29 284.95 284.95 284.95 284.95 0.0M
2022-07-28 278.00 278.00 278.00 278.00 0.0M
2022-07-27 273.60 273.60 273.60 273.60 0.0M
2022-07-26 272.25 272.25 272.25 272.25 0.0M
2022-07-25 275.20 275.20 275.20 275.20 0.0M
2022-07-22 272.95 272.95 272.95 272.95 0.0M
2022-07-21 267.55 267.55 267.55 267.55 0.0M
2022-07-20 267.45 267.45 267.45 267.45 0.0M
2022-07-19 261.40 261.40 261.40 261.40 0.0M
2022-07-18 267.50 267.50 267.50 267.50 0.0M
2022-07-15 266.75 266.75 266.75 266.75 0.0M
2022-07-14 266.65 266.65 266.65 266.65 0.0M
2022-07-13 268.00 268.00 268.00 268.00 0.0M
2022-07-12 270.00 270.00 270.00 270.00 0.0M
2022-07-11 266.80 266.80 266.80 266.80 0.0M
2022-07-08 267.20 267.20 267.20 267.20 0.0M
2022-07-07 272.10 272.10 272.10 272.10 0.0M
2022-07-06 265.45 265.45 265.45 265.45 0.0M
2022-07-05 260.65 260.65 260.65 260.65 0.0M
2022-07-04 259.15 259.15 259.15 259.15 0.0M
2022-07-01 253.80 253.80 253.80 253.80 0.0M
2022-06-30 253.70 253.70 253.70 253.70 0.0M
2022-06-29 251.40 251.40 251.40 251.40 0.0M
2022-06-28 254.20 254.20 254.20 254.20 0.0M
2022-06-27 255.45 255.45 255.45 255.45 0.0M
2022-06-24 248.70 248.70 248.70 248.70 0.0M
2022-06-23 241.50 242.75 240.00 240.00 0.0M
2022-06-22 238.80 238.80 238.80 238.80 0.0M
2022-06-21 237.45 237.45 237.45 237.45 0.0M
2022-06-20 237.25 237.55 237.25 237.55 0.0M
2022-06-17 234.90 234.90 234.90 234.90 0.0M
2022-06-16 240.10 240.10 240.10 240.10 0.0M
2022-06-15 238.60 238.60 238.60 238.60 0.0M
2022-06-14 241.30 241.30 241.30 241.30 0.0M
2022-06-13 237.95 237.95 237.95 237.95 0.0M
2022-06-10 242.00 242.00 242.00 242.00 0.0M
2022-06-09 246.85 246.85 246.85 246.85 0.0M
2022-06-08 250.95 250.95 250.40 250.40 0.0M
2022-06-07 250.70 250.70 250.70 250.70 0.0M
2022-06-06 248.80 248.80 248.80 248.80 0.0M
2022-06-03 255.00 255.00 255.00 255.00 0.0M
2022-06-02 252.20 252.20 252.20 252.20 0.0M
2022-06-01 255.80 255.80 255.80 255.80 0.0M
2022-05-31 259.50 259.50 259.50 259.50 0.0M
2022-05-30 260.25 260.25 260.25 260.25 0.0M
2022-05-27 250.70 250.70 250.70 250.70 0.0M
2022-05-26 246.45 246.45 246.45 246.45 0.0M
2022-05-25 248.65 248.65 248.65 248.65 0.0M
2022-05-24 245.75 245.75 245.75 245.75 0.0M
2022-05-23 246.10 246.10 246.10 246.10 0.0M
2022-05-20 250.00 250.00 250.00 250.00 0.0M
2022-05-19 254.55 254.55 254.55 254.55 0.0M
2022-05-18 263.10 263.10 263.10 263.10 0.0M
2022-05-17 264.20 264.20 264.20 264.20 0.0M
2022-05-16 266.85 266.85 266.85 266.85 0.0M
2022-05-13 263.85 263.85 263.85 263.85 0.0M
2022-05-12 258.55 258.55 258.55 258.55 0.0M
2022-05-11 263.30 263.30 263.30 263.30 0.0M
2022-05-10 258.95 258.95 258.95 258.95 0.0M
2022-05-09 268.50 268.50 264.30 264.30 0.0M
2022-05-06 270.35 270.35 270.35 270.35 0.0M
2022-05-05 273.80 273.80 273.80 273.80 0.0M
2022-05-04 269.20 269.20 269.20 269.20 0.0M
2022-05-03 267.10 267.10 264.00 264.00 0.0M
2022-05-02 272.35 272.35 272.35 272.35 0.0M
2022-04-29 299.25 299.25 299.25 299.25 0.0M
2022-04-28 294.40 294.40 294.40 294.40 0.0M
2022-04-27 290.00 290.00 290.00 290.00 0.0M
2022-04-26 297.80 297.80 297.80 297.80 0.0M
2022-04-25 294.40 294.40 294.40 294.40 0.0M
2022-04-22 305.25 305.25 305.25 305.25 0.0M
2022-04-21 305.50 305.50 305.50 305.50 0.0M
2022-04-20 303.75 303.75 303.75 303.75 0.0M
2022-04-19 303.40 303.40 303.40 303.40 0.0M
2022-04-14 300.95 300.95 300.95 300.95 0.0M
2022-04-13 302.05 302.05 302.05 302.05 0.0M
2022-04-12 303.30 303.30 303.30 303.30 0.0M
2022-04-11 302.40 302.40 302.40 302.40 0.0M
2022-04-08 305.35 305.35 305.35 305.35 0.0M
2022-04-07 299.75 299.75 299.75 299.75 0.0M
2022-04-06 297.75 297.75 297.75 297.75 0.0M
2022-04-05 295.75 302.95 295.75 302.95 0.0M
2022-04-04 295.95 295.95 295.95 295.95 0.0M
2022-04-01 292.60 292.60 292.60 292.60 0.0M
2022-03-31 292.00 292.00 292.00 292.00 0.0M
2022-03-30 292.00 292.00 292.00 292.00 0.0M
2022-03-29 296.00 296.00 296.00 296.00 0.0M
2022-03-28 292.00 292.00 292.00 292.00 0.0M
2022-03-25 288.00 288.00 288.00 288.00 0.0M
2022-03-24 284.00 284.00 284.00 284.00 0.0M
2022-03-23 284.00 284.00 284.00 284.00 0.0M
2022-03-22 288.00 288.00 280.00 280.00 0.0M
2022-03-21 288.00 288.00 288.00 288.00 0.0M
2022-03-18 284.00 284.00 284.00 284.00 0.0M
2022-03-17 280.00 280.00 280.00 280.00 0.0M
2022-03-16 280.00 280.00 280.00 280.00 0.0M
2022-03-15 268.00 268.00 268.00 268.00 0.0M
2022-03-14 270.00 272.00 270.00 272.00 0.0M
2022-03-11 266.00 266.00 266.00 266.00 0.0M
2022-03-10 262.00 262.00 262.00 262.00 0.0M
2022-03-09 254.00 254.00 254.00 254.00 0.0M
2022-03-08 262.00 262.00 262.00 262.00 0.0M
2022-03-07 272.00 272.00 272.00 272.00 0.0M
2022-03-04 264.00 264.00 264.00 264.00 0.0M
2022-03-03 264.00 264.00 264.00 264.00 0.0M
2022-03-02 260.00 260.00 260.00 260.00 0.0M
2022-03-01 260.00 260.00 260.00 260.00 0.0M
2022-02-28 260.00 260.00 260.00 260.00 0.0M
2022-02-25 254.00 254.00 254.00 254.00 0.0M
2022-02-24 242.00 242.00 242.00 242.00 0.0M
2022-02-23 252.00 254.00 250.00 250.00 0.0M
2022-02-22 246.00 246.00 246.00 246.00 0.0M
2022-02-21 250.00 250.00 248.00 248.00 0.0M
2022-02-18 246.00 246.00 246.00 246.00 0.0M
2022-02-17 250.00 250.00 250.00 250.00 0.0M
2022-02-16 250.00 250.00 250.00 250.00 0.0M
2022-02-15 246.00 246.00 246.00 246.00 0.0M
2022-02-14 248.00 250.00 248.00 250.00 0.0M
2022-02-11 250.00 250.00 250.00 250.00 0.0M
2022-02-10 256.00 256.00 256.00 256.00 0.0M
2022-02-09 252.00 252.00 252.00 252.00 0.0M
2022-02-08 250.00 250.00 250.00 250.00 0.0M
2022-02-07 254.00 254.00 254.00 254.00 0.0M
2022-02-04 240.00 250.00 240.00 250.00 0.0M
2022-02-03 246.00 246.00 246.00 246.00 0.0M
2022-02-02 244.00 244.00 244.00 244.00 0.0M
2022-02-01 244.00 244.00 244.00 244.00 0.0M
2022-01-31 240.00 240.00 240.00 240.00 0.0M
2022-01-28 234.00 234.00 234.00 234.00 0.0M
2022-01-27 236.00 242.00 236.00 242.00 0.0M
2022-01-26 236.00 236.00 236.00 236.00 0.0M
2022-01-25 240.00 240.00 240.00 240.00 0.0M
2022-01-24 234.00 234.00 232.00 232.00 0.0M
2022-01-21 238.00 238.00 238.00 238.00 0.0M
2022-01-20 238.00 238.00 238.00 238.00 0.0M
2022-01-19 238.00 238.00 238.00 238.00 0.0M
2022-01-18 238.00 238.00 238.00 238.00 0.0M
2022-01-17 238.00 238.00 238.00 238.00 0.0M
2022-01-14 244.00 244.00 240.00 240.00 0.0M
2022-01-13 250.00 250.00 250.00 250.00 0.0M
2022-01-12 252.00 252.00 252.00 252.00 0.0M
2022-01-11 248.00 248.00 248.00 248.00 0.0M
2022-01-10 248.00 248.00 248.00 248.00 0.0M
2022-01-07 256.00 256.00 250.00 250.00 0.0M
2022-01-06 258.00 258.00 256.00 256.00 0.0M
2022-01-05 258.00 258.00 258.00 258.00 0.0M
2022-01-04 258.00 260.00 258.00 258.00 0.0M
2022-01-03 262.00 262.00 262.00 262.00 0.0M