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
2023-12-29 260.00 260.00 260.00 260.00 0.0M
2023-12-28 260.00 260.00 260.00 260.00 0.0M
2023-12-27 262.00 262.00 262.00 262.00 0.0M
2023-12-22 260.00 260.00 260.00 260.00 0.0M
2023-12-21 268.00 268.00 268.00 268.00 0.0M
2023-12-20 284.00 284.00 268.00 268.00 0.0M
2023-12-19 286.00 286.00 286.00 286.00 0.0M
2023-12-18 284.00 284.00 284.00 284.00 0.0M
2023-12-15 288.00 288.00 288.00 288.00 0.0M
2023-12-14 306.00 306.00 306.00 306.00 0.0M
2023-12-13 308.00 308.00 308.00 308.00 0.0M
2023-12-12 304.00 304.00 304.00 304.00 0.0M
2023-12-11 300.00 300.00 300.00 300.00 0.0M
2023-12-08 298.00 298.00 298.00 298.00 0.0M
2023-12-07 296.00 296.00 296.00 296.00 0.0M
2023-12-06 298.00 298.00 298.00 298.00 0.0M
2023-12-05 300.00 300.00 300.00 300.00 0.0M
2023-12-04 300.00 300.00 300.00 300.00 0.0M
2023-12-01 300.00 300.00 300.00 300.00 0.0M
2023-11-30 292.00 292.00 292.00 292.00 0.0M
2023-11-29 292.00 294.00 292.00 294.00 0.0M
2023-11-28 298.00 298.00 298.00 298.00 0.0M
2023-11-27 300.00 300.00 300.00 300.00 0.0M
2023-11-24 300.00 300.00 300.00 300.00 0.0M
2023-11-23 300.00 300.00 300.00 300.00 0.0M
2023-11-22 298.00 298.00 298.00 298.00 0.0M
2023-11-21 302.00 302.00 302.00 302.00 0.0M
2023-11-20 302.00 302.00 302.00 302.00 0.0M
2023-11-17 306.00 306.00 306.00 306.00 0.0M
2023-11-16 304.00 304.00 304.00 304.00 0.0M
2023-11-15 306.00 306.00 306.00 306.00 0.0M
2023-11-14 310.00 310.00 310.00 310.00 0.0M
2023-11-13 314.00 314.00 314.00 314.00 0.0M
2023-11-10 310.00 310.00 310.00 310.00 0.0M
2023-11-09 304.00 304.00 304.00 304.00 0.0M
2023-11-08 304.00 306.00 304.00 306.00 0.0M
2023-11-07 302.00 302.00 302.00 302.00 0.0M
2023-11-06 300.00 300.00 300.00 300.00 0.0M
2023-11-03 302.00 302.00 302.00 302.00 0.0M
2023-11-02 294.00 294.00 294.00 294.00 0.0M
2023-11-01 290.00 290.00 290.00 290.00 0.0M
2023-10-31 290.00 290.00 290.00 290.00 0.0M
2023-10-30 290.00 290.00 290.00 290.00 0.0M
2023-10-27 302.00 302.00 292.00 294.00 0.0M
2023-10-26 302.00 302.00 302.00 302.00 0.0M
2023-10-25 300.00 300.00 300.00 300.00 0.0M
2023-10-24 292.00 292.00 292.00 292.00 0.0M
2023-10-23 296.00 296.00 296.00 296.00 0.0M
2023-10-20 300.00 300.00 300.00 300.00 0.0M
2023-10-19 306.00 306.00 306.00 306.00 0.0M
2023-10-18 308.00 308.00 308.00 308.00 0.0M
2023-10-17 310.00 310.00 310.00 310.00 0.0M
2023-10-16 308.00 308.00 308.00 308.00 0.0M
2023-10-13 306.00 306.00 306.00 306.00 0.0M
2023-10-12 308.00 308.00 308.00 308.00 0.0M
2023-10-11 306.00 306.00 306.00 306.00 0.0M
2023-10-10 310.00 310.00 310.00 310.00 0.0M
2023-10-09 308.00 308.00 308.00 308.00 0.0M
2023-10-06 308.00 308.00 308.00 308.00 0.0M
2023-10-05 308.00 308.00 308.00 308.00 0.0M
2023-10-04 304.00 304.00 304.00 304.00 0.0M
2023-10-03 306.00 306.00 306.00 306.00 0.0M
2023-10-02 306.00 306.00 306.00 306.00 0.0M
2023-09-29 310.00 310.00 310.00 310.00 0.0M
2023-09-28 314.00 314.00 314.00 314.00 0.0M
2023-09-27 314.00 314.00 314.00 314.00 0.0M
2023-09-26 314.00 314.00 314.00 314.00 0.0M
2023-09-25 314.00 314.00 314.00 314.00 0.0M
2023-09-22 318.00 318.00 318.00 318.00 0.0M
2023-09-21 320.00 320.00 320.00 320.00 0.0M
2023-09-20 318.00 318.00 318.00 318.00 0.0M
2023-09-19 316.00 316.00 316.00 316.00 0.0M
2023-09-18 314.00 314.00 314.00 314.00 0.0M
2023-09-15 318.00 318.00 316.00 316.00 0.0M
2023-09-14 312.00 312.00 312.00 312.00 0.0M
2023-09-13 310.00 310.00 310.00 310.00 0.0M
2023-09-12 310.00 310.00 310.00 310.00 0.0M
2023-09-11 310.00 310.00 310.00 310.00 0.0M
2023-09-08 312.00 312.00 312.00 312.00 0.0M
2023-09-07 308.00 308.00 308.00 308.00 0.0M
2023-09-06 306.00 306.00 306.00 306.00 0.0M
2023-09-05 308.00 308.00 308.00 308.00 0.0M
2023-09-04 310.00 310.00 310.00 310.00 0.0M
2023-09-01 306.00 306.00 306.00 306.00 0.0M
2023-08-31 306.00 306.00 306.00 306.00 0.0M
2023-08-30 306.00 306.00 306.00 306.00 0.0M
2023-08-29 306.00 306.00 306.00 306.00 0.0M
2023-08-28 306.00 306.00 306.00 306.00 0.0M
2023-08-25 302.00 302.00 302.00 302.00 0.0M
2023-08-24 300.00 300.00 300.00 300.00 0.0M
2023-08-23 298.00 298.00 298.00 298.00 0.0M
2023-08-22 296.00 296.00 296.00 296.00 0.0M
2023-08-21 296.00 296.00 296.00 296.00 0.0M
2023-08-18 292.00 292.00 292.00 292.00 0.0M
2023-08-17 292.00 292.00 292.00 292.00 0.0M
2023-08-16 290.00 290.00 290.00 290.00 0.0M
2023-08-15 294.00 294.00 292.00 292.00 0.0M
2023-08-14 292.00 292.00 292.00 292.00 0.0M
2023-08-11 288.00 288.00 288.00 288.00 0.0M
2023-08-10 288.00 288.00 288.00 288.00 0.0M
2023-08-09 286.00 286.00 286.00 286.00 0.0M
2023-08-08 288.00 288.00 288.00 288.00 0.0M
2023-08-07 286.00 286.00 286.00 286.00 0.0M
2023-08-04 288.00 292.00 288.00 292.00 0.0M
2023-08-03 294.00 294.00 294.00 294.00 0.0M
2023-08-02 288.00 288.00 288.00 288.00 0.0M
2023-08-01 288.00 288.00 288.00 288.00 0.0M
2023-07-31 288.00 288.00 288.00 288.00 0.0M
2023-07-28 304.00 308.00 304.00 308.00 0.0M
2023-07-27 306.00 306.00 306.00 306.00 0.0M
2023-07-26 310.00 312.00 308.00 308.00 0.0M
2023-07-25 308.00 308.00 308.00 308.00 0.0M
2023-07-24 306.00 306.00 306.00 306.00 0.0M
2023-07-21 304.00 304.00 304.00 304.00 0.0M
2023-07-20 294.00 294.00 294.00 294.00 0.0M
2023-07-19 296.00 296.00 296.00 296.00 0.0M
2023-07-18 298.00 298.00 298.00 298.00 0.0M
2023-07-17 298.00 298.00 298.00 298.00 0.0M
2023-07-14 298.00 298.00 298.00 298.00 0.0M
2023-07-13 298.00 298.00 298.00 298.00 0.0M
2023-07-12 304.00 304.00 304.00 304.00 0.0M
2023-07-11 304.00 304.00 304.00 304.00 0.0M
2023-07-10 304.00 304.00 304.00 304.00 0.0M
2023-07-07 308.00 308.00 308.00 308.00 0.0M
2023-07-06 310.00 310.00 310.00 310.00 0.0M
2023-07-05 310.00 310.00 310.00 310.00 0.0M
2023-07-04 310.00 310.00 310.00 310.00 0.0M
2023-07-03 316.00 316.00 316.00 316.00 0.0M
2023-06-30 314.00 314.00 314.00 314.00 0.0M
2023-06-29 306.00 306.00 306.00 306.00 0.0M
2023-06-28 304.00 304.00 304.00 304.00 0.0M
2023-06-27 302.00 302.00 302.00 302.00 0.0M
2023-06-26 304.00 304.00 304.00 304.00 0.0M
2023-06-23 302.00 302.00 302.00 302.00 0.0M
2023-06-22 298.00 298.00 298.00 298.00 0.0M
2023-06-21 300.00 300.00 300.00 300.00 0.0M
2023-06-20 300.00 300.00 300.00 300.00 0.0M
2023-06-19 300.00 300.00 300.00 300.00 0.0M
2023-06-16 302.00 302.00 302.00 302.00 0.0M
2023-06-15 298.00 298.00 298.00 298.00 0.0M
2023-06-14 294.00 294.00 294.00 294.00 0.0M
2023-06-13 294.00 294.00 294.00 294.00 0.0M
2023-06-12 292.00 292.00 292.00 292.00 0.0M
2023-06-09 288.00 288.00 288.00 288.00 0.0M
2023-06-08 290.00 290.00 288.00 288.00 0.0M
2023-06-07 292.00 292.00 292.00 292.00 0.0M
2023-06-06 290.00 290.00 290.00 290.00 0.0M
2023-06-05 292.00 292.00 292.00 292.00 0.0M
2023-06-02 290.00 290.00 290.00 290.00 0.0M
2023-06-01 288.00 288.00 288.00 288.00 0.0M
2023-05-31 290.00 290.00 290.00 290.00 0.0M
2023-05-30 290.00 292.00 290.00 292.00 0.0M
2023-05-29 288.00 288.00 288.00 288.00 0.0M
2023-05-26 288.00 288.00 288.00 288.00 0.0M
2023-05-25 288.00 288.00 288.00 288.00 0.0M
2023-05-24 290.00 290.00 290.00 290.00 0.0M
2023-05-23 300.00 300.00 300.00 300.00 0.0M
2023-05-22 302.00 302.00 302.00 302.00 0.0M
2023-05-19 300.00 300.00 300.00 300.00 0.0M
2023-05-18 296.00 296.00 296.00 296.00 0.0M
2023-05-17 304.00 304.00 304.00 304.00 0.0M
2023-05-16 306.00 306.00 306.00 306.00 0.0M
2023-05-15 308.00 308.00 308.00 308.00 0.0M
2023-05-12 306.00 306.00 306.00 306.00 0.0M
2023-05-11 304.00 304.00 304.00 304.00 0.0M
2023-05-10 304.00 304.00 304.00 304.00 0.0M
2023-05-09 302.00 302.00 302.00 302.00 0.0M
2023-05-08 296.00 296.00 296.00 296.00 0.0M
2023-05-05 290.00 290.00 290.00 290.00 0.0M
2023-05-04 288.00 288.00 288.00 288.00 0.0M
2023-05-03 290.00 290.00 290.00 290.00 0.0M
2023-05-02 294.00 294.00 294.00 294.00 0.0M
2023-04-28 300.00 300.00 300.00 300.00 0.0M
2023-04-27 296.00 296.00 296.00 296.00 0.0M
2023-04-26 300.00 300.00 300.00 300.00 0.0M
2023-04-25 298.00 298.00 298.00 298.00 0.0M
2023-04-24 302.00 302.00 302.00 302.00 0.0M
2023-04-21 302.00 302.00 302.00 302.00 0.0M
2023-04-20 298.00 298.00 298.00 298.00 0.0M
2023-04-19 302.00 302.00 302.00 302.00 0.0M
2023-04-18 300.00 300.00 300.00 300.00 0.0M
2023-04-17 294.00 294.00 294.00 294.00 0.0M
2023-04-14 292.00 292.00 292.00 292.00 0.0M
2023-04-13 292.00 292.00 292.00 292.00 0.0M
2023-04-12 292.00 292.00 292.00 292.00 0.0M
2023-04-11 292.00 292.00 292.00 292.00 0.0M
2023-04-06 294.00 294.00 294.00 294.00 0.0M
2023-04-05 290.00 290.00 290.00 290.00 0.0M
2023-04-04 290.00 290.00 290.00 290.00 0.0M
2023-04-03 292.00 292.00 292.00 292.00 0.0M
2023-03-31 285.65 285.65 285.65 285.65 0.0M
2023-03-30 286.85 286.85 286.85 286.85 0.0M
2023-03-29 283.65 283.65 283.65 283.65 0.0M
2023-03-28 284.45 284.45 284.45 284.45 0.0M
2023-03-27 285.75 285.75 285.75 285.75 0.0M
2023-03-24 277.70 277.70 277.70 277.70 0.0M
2023-03-23 274.65 274.65 274.65 274.65 0.0M
2023-03-22 281.10 281.10 281.10 281.10 0.0M
2023-03-21 279.05 279.05 279.05 279.05 0.0M
2023-03-20 274.25 274.25 274.25 274.25 0.0M
2023-03-17 278.80 278.80 278.80 278.80 0.0M
2023-03-16 268.10 268.10 268.10 268.10 0.0M
2023-03-15 270.85 270.85 267.20 267.20 0.0M
2023-03-14 272.65 272.65 272.65 272.65 0.0M
2023-03-13 280.85 280.85 280.85 280.85 0.0M
2023-03-10 276.35 276.35 276.35 276.35 0.0M
2023-03-09 283.35 283.35 283.35 283.35 0.0M
2023-03-08 284.65 284.65 284.65 284.65 0.0M
2023-03-07 284.30 284.30 284.30 284.30 0.0M
2023-03-06 284.00 284.00 284.00 284.00 0.0M
2023-03-03 282.40 282.40 282.40 282.40 0.0M
2023-03-02 282.00 282.00 282.00 282.00 0.0M
2023-03-01 285.45 285.45 285.45 285.45 0.0M
2023-02-28 284.20 284.20 284.20 284.20 0.0M
2023-02-27 285.85 285.85 285.85 285.85 0.0M
2023-02-24 285.45 285.45 285.45 285.45 0.0M
2023-02-23 285.60 285.60 285.60 285.60 0.0M
2023-02-22 284.30 284.30 284.30 284.30 0.0M
2023-02-21 286.55 286.55 286.55 286.55 0.0M
2023-02-20 288.55 288.55 286.85 286.85 0.0M
2023-02-17 288.80 288.80 288.80 288.80 0.0M
2023-02-16 292.75 292.75 292.75 292.75 0.0M
2023-02-15 288.45 288.45 288.45 288.45 0.0M
2023-02-14 297.35 297.35 297.35 297.35 0.0M
2023-02-13 295.05 295.05 295.05 295.05 0.0M
2023-02-10 294.30 294.30 294.30 294.30 0.0M
2023-02-09 296.20 296.20 296.20 296.20 0.0M
2023-02-08 296.00 296.00 296.00 296.00 0.0M
2023-02-07 294.20 294.20 294.20 294.20 0.0M
2023-02-06 287.50 287.50 287.50 287.50 0.0M
2023-02-03 294.75 294.75 294.75 294.75 0.0M
2023-02-02 287.55 287.55 287.55 287.55 0.0M
2023-02-01 290.60 290.60 290.60 290.60 0.0M
2023-01-31 290.40 290.40 290.40 290.40 0.0M
2023-01-30 291.10 295.05 291.10 295.05 0.0M
2023-01-27 297.10 297.10 297.10 297.10 0.0M
2023-01-26 294.15 294.15 294.15 294.15 0.0M
2023-01-25 295.10 295.10 295.10 295.10 0.0M
2023-01-24 297.85 297.85 297.85 297.85 0.0M
2023-01-23 296.85 296.85 296.85 296.85 0.0M
2023-01-20 293.10 293.10 293.10 293.10 0.0M
2023-01-19 288.50 288.50 288.50 288.50 0.0M
2023-01-18 292.25 292.25 291.30 291.30 0.0M
2023-01-17 291.10 291.10 291.10 291.10 0.0M
2023-01-16 291.00 291.00 291.00 291.00 0.0M
2023-01-13 289.15 289.15 289.15 289.15 0.0M
2023-01-12 288.35 288.35 288.35 288.35 0.0M
2023-01-11 284.30 284.30 284.30 284.30 0.0M
2023-01-10 283.55 283.55 283.55 283.55 0.0M
2023-01-09 286.10 286.10 286.10 286.10 0.0M
2023-01-06 284.05 284.05 284.05 284.05 0.0M
2023-01-05 282.90 282.90 282.90 282.90 0.0M
2023-01-04 281.65 281.65 281.65 281.65 0.0M
2023-01-03 280.05 280.05 280.05 280.05 0.0M
2023-01-02 277.65 277.65 277.65 277.65 0.0M