Aon (AON)

AON
🏛️ アメリカ →
356.58
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
2021-12-31 298.73 302.85 297.76 300.56 0.7M
2021-12-30 301.98 303.56 299.82 299.83 0.5M
2021-12-29 296.46 301.70 295.66 300.68 0.8M
2021-12-28 298.69 301.28 296.70 297.00 0.6M
2021-12-27 294.34 298.70 292.23 298.43 0.5M
2021-12-23 295.00 296.18 291.63 292.41 1.4M
2021-12-22 293.32 294.94 292.35 294.02 0.7M
2021-12-21 292.42 296.13 290.64 293.23 1.2M
2021-12-20 289.83 291.20 286.83 290.52 1.5M
2021-12-17 294.95 295.39 289.73 292.38 2.9M
2021-12-16 296.65 298.32 293.27 295.13 1.5M
2021-12-15 294.17 296.16 291.20 295.91 1.5M
2021-12-14 292.46 296.30 290.75 294.15 1.3M
2021-12-13 293.72 296.27 291.60 293.81 1.1M
2021-12-10 297.70 297.70 291.49 293.74 1.4M
2021-12-09 299.47 300.57 295.44 295.50 1.0M
2021-12-08 301.84 303.92 299.63 300.94 0.8M
2021-12-07 300.20 302.81 298.27 300.71 1.0M
2021-12-06 295.42 298.28 293.74 297.48 0.9M
2021-12-03 299.18 299.58 290.38 292.89 1.4M
2021-12-02 291.23 298.92 291.23 297.30 1.5M
2021-12-01 298.50 301.76 290.88 291.11 1.4M
2021-11-30 294.75 298.03 293.00 295.77 5.1M
2021-11-29 297.11 298.11 292.05 296.69 1.3M
2021-11-26 293.51 295.18 287.54 294.11 0.9M
2021-11-24 296.02 299.43 294.02 298.72 1.1M
2021-11-23 298.86 300.38 294.79 297.00 1.1M
2021-11-22 296.71 300.83 294.08 298.53 1.3M
2021-11-19 294.16 299.83 291.95 296.79 1.3M
2021-11-18 300.29 300.76 294.11 294.83 1.3M
2021-11-17 303.13 304.35 299.77 299.81 1.3M
2021-11-16 301.02 307.93 300.91 302.88 1.4M
2021-11-15 299.86 303.66 298.57 300.44 1.1M
2021-11-12 299.74 301.00 298.36 300.34 1.1M
2021-11-11 297.90 300.22 294.60 299.26 1.2M
2021-11-10 296.94 301.42 295.88 297.72 1.4M
2021-11-09 295.37 301.12 295.11 297.53 1.4M
2021-11-08 289.76 298.00 288.78 296.61 1.1M
2021-11-05 292.89 293.03 285.99 288.53 1.5M
2021-11-04 292.76 297.51 289.42 290.00 2.2M
2021-11-03 305.78 305.78 294.59 294.89 1.9M
2021-11-02 307.84 308.89 302.05 304.68 1.6M
2021-11-01 316.93 318.84 306.06 306.83 1.3M
2021-10-29 317.29 326.25 309.00 319.92 1.6M
2021-10-28 317.08 321.76 317.08 321.08 1.9M
2021-10-27 320.26 322.31 316.64 316.87 1.0M
2021-10-26 321.04 321.97 318.56 320.24 1.0M
2021-10-25 320.96 322.45 318.80 320.11 1.0M
2021-10-22 320.15 321.90 317.03 320.82 0.9M
2021-10-21 314.31 319.98 312.29 319.41 1.3M
2021-10-20 309.19 313.94 308.13 313.89 0.9M
2021-10-19 307.34 309.52 305.60 309.52 0.9M
2021-10-18 308.49 310.47 304.16 305.89 1.5M
2021-10-15 309.93 311.78 308.77 309.30 1.2M
2021-10-14 303.28 308.61 303.07 308.35 0.9M
2021-10-13 298.98 300.79 296.50 300.67 0.8M
2021-10-12 296.51 300.84 294.47 298.72 0.8M
2021-10-11 294.19 297.10 293.95 295.16 1.1M
2021-10-08 293.14 295.93 291.88 294.50 1.0M
2021-10-07 292.99 295.61 291.89 293.28 1.0M
2021-10-06 289.08 291.80 286.64 290.83 1.3M
2021-10-05 287.67 293.13 287.38 292.20 1.0M
2021-10-04 288.20 291.31 283.56 285.28 1.4M
2021-10-01 287.57 292.89 285.81 291.08 1.4M
2021-09-30 292.17 292.90 285.63 285.77 1.5M
2021-09-29 290.28 293.03 289.33 291.25 0.8M
2021-09-28 292.82 294.84 287.82 289.25 1.2M
2021-09-27 299.91 300.00 291.02 294.00 1.3M
2021-09-24 297.98 300.69 296.76 299.17 0.9M
2021-09-23 300.00 302.33 297.31 298.29 1.4M
2021-09-22 292.91 299.92 292.02 299.08 1.3M
2021-09-21 289.23 292.02 288.82 290.93 1.0M
2021-09-20 285.42 288.50 284.12 288.01 1.4M
2021-09-17 289.59 292.88 288.87 289.23 1.7M
2021-09-16 293.21 294.28 290.72 292.13 0.8M
2021-09-15 292.41 295.08 289.70 293.66 1.7M
2021-09-14 293.33 293.51 290.02 291.69 1.4M
2021-09-13 295.00 295.23 290.80 292.55 1.1M
2021-09-10 292.69 294.06 290.59 292.30 1.0M
2021-09-09 289.05 294.46 289.05 292.38 1.5M
2021-09-08 287.86 288.94 286.54 288.14 1.3M
2021-09-07 290.37 290.87 286.95 287.98 1.0M
2021-09-03 290.13 292.16 289.50 291.43 1.0M
2021-09-02 289.93 290.58 287.66 290.57 1.9M
2021-09-01 285.91 289.22 283.67 288.39 1.2M
2021-08-31 284.98 288.42 283.39 286.86 1.6M
2021-08-30 285.58 288.15 285.01 285.34 1.3M
2021-08-27 281.73 285.79 281.31 285.13 1.4M
2021-08-26 282.14 283.02 279.78 281.10 1.4M
2021-08-25 279.11 282.59 278.18 280.97 1.5M
2021-08-24 278.19 281.70 277.84 279.49 1.2M
2021-08-23 280.64 282.29 278.36 278.51 1.7M
2021-08-20 276.54 281.11 275.66 279.37 2.2M
2021-08-19 274.84 277.78 274.76 276.07 1.4M
2021-08-18 280.45 280.87 276.61 276.67 1.4M
2021-08-17 278.92 281.07 278.41 280.80 1.8M
2021-08-16 276.97 279.76 276.33 279.67 1.5M
2021-08-13 275.97 277.86 275.31 277.24 1.6M
2021-08-12 272.78 275.42 271.70 275.00 1.7M
2021-08-11 268.11 273.38 268.11 273.17 1.5M
2021-08-10 265.00 268.49 264.51 267.36 1.5M
2021-08-09 261.21 264.27 260.52 263.84 1.4M
2021-08-06 263.55 263.70 260.61 261.52 2.0M
2021-08-05 260.54 262.40 259.26 262.40 2.9M
2021-08-04 262.89 264.67 259.25 259.41 2.9M
2021-08-03 260.75 267.34 260.05 264.06 3.1M
2021-08-02 261.92 262.57 259.32 259.94 1.6M
2021-07-30 262.39 264.99 257.48 260.03 3.7M
2021-07-29 264.00 265.10 262.18 263.77 4.7M
2021-07-28 261.00 265.20 257.86 262.29 6.3M
2021-07-27 250.86 260.17 250.23 259.58 7.2M
2021-07-26 246.07 257.23 245.50 251.56 12.8M
2021-07-23 233.38 234.09 232.29 232.48 0.9M
2021-07-22 230.10 233.61 230.10 232.51 1.7M
2021-07-21 229.60 236.37 229.60 230.06 2.7M
2021-07-20 226.95 230.32 226.78 228.79 1.2M
2021-07-19 230.78 230.78 223.19 226.79 1.5M
2021-07-16 231.78 232.83 230.18 231.73 2.1M
2021-07-15 229.03 232.73 229.03 231.26 1.6M
2021-07-14 231.96 232.67 228.18 230.43 1.3M
2021-07-13 232.94 233.47 231.03 231.64 1.4M
2021-07-12 235.74 236.58 231.55 232.79 1.3M
2021-07-09 237.22 238.00 235.03 236.31 1.4M
2021-07-08 237.02 238.22 234.34 235.21 1.1M
2021-07-07 237.02 239.71 237.02 239.05 1.0M
2021-07-06 239.08 239.55 236.46 237.72 1.4M
2021-07-02 239.03 241.39 238.71 239.59 0.9M
2021-07-01 240.22 240.22 238.01 238.68 1.2M
2021-06-30 242.47 242.83 237.87 238.76 1.6M
2021-06-29 241.72 243.58 241.13 242.90 1.0M
2021-06-28 244.11 244.28 239.95 240.93 1.1M
2021-06-25 239.11 244.59 238.48 243.71 3.8M
2021-06-24 235.50 238.94 235.29 238.48 1.9M
2021-06-23 233.77 236.34 233.12 235.54 1.3M
2021-06-22 232.96 235.69 232.22 233.56 1.6M
2021-06-21 231.54 234.48 230.46 234.00 2.5M
2021-06-18 231.65 234.00 229.21 230.10 3.7M
2021-06-17 243.18 244.25 232.61 232.84 7.3M
2021-06-16 251.93 252.24 242.52 244.10 4.9M
2021-06-15 249.55 252.82 249.26 251.82 1.4M
2021-06-14 250.45 250.53 247.83 250.06 1.2M
2021-06-11 249.77 251.96 248.72 250.11 1.2M
2021-06-10 246.57 251.17 246.08 249.44 1.5M
2021-06-09 245.00 246.38 243.54 245.75 1.3M
2021-06-08 246.00 246.13 243.01 244.80 1.7M
2021-06-07 251.13 251.38 246.92 247.52 1.1M
2021-06-04 251.42 252.00 248.17 251.02 1.3M
2021-06-03 252.72 254.19 250.06 251.51 1.5M
2021-06-02 253.97 255.46 252.37 252.95 1.8M
2021-06-01 255.08 255.85 252.09 253.24 2.1M
2021-05-28 254.53 255.05 252.78 253.37 1.8M
2021-05-27 251.50 255.04 250.29 253.88 2.1M
2021-05-26 252.06 252.46 250.34 251.09 1.1M
2021-05-25 253.56 254.20 251.50 252.31 1.1M
2021-05-24 253.97 255.36 253.12 253.18 0.7M
2021-05-21 254.39 255.50 252.37 253.21 1.9M
2021-05-20 252.39 256.11 252.25 254.65 1.9M
2021-05-19 253.30 253.49 248.60 252.23 1.7M
2021-05-18 257.43 257.43 254.01 254.21 1.7M
2021-05-17 253.79 255.58 253.28 255.20 1.4M
2021-05-14 253.49 255.49 251.96 254.24 1.0M
2021-05-13 249.58 253.65 249.03 252.00 1.4M
2021-05-12 253.15 255.24 249.45 249.72 2.1M
2021-05-11 257.90 257.90 253.07 254.12 1.7M
2021-05-10 258.56 260.97 257.42 258.45 1.6M
2021-05-07 255.66 259.64 255.19 258.52 1.6M
2021-05-06 256.17 257.56 254.59 256.63 1.4M
2021-05-05 253.84 255.65 252.70 254.36 1.6M
2021-05-04 252.33 254.27 251.44 253.93 1.4M
2021-05-03 251.47 253.86 249.19 252.46 1.6M
2021-04-30 240.08 254.84 240.05 251.44 4.1M
2021-04-29 238.90 240.03 235.79 239.27 1.9M
2021-04-28 233.88 239.08 232.78 238.38 2.9M
2021-04-27 230.71 235.08 230.00 233.79 1.5M
2021-04-26 231.54 232.43 229.41 229.52 1.7M
2021-04-23 231.53 232.23 230.40 230.89 1.0M
2021-04-22 232.34 233.31 229.90 231.15 1.9M
2021-04-21 234.78 237.05 233.34 233.50 1.3M
2021-04-20 235.86 237.09 234.53 234.82 1.4M
2021-04-19 239.14 239.20 235.58 235.83 1.3M
2021-04-16 238.14 240.02 235.80 239.12 1.9M
2021-04-15 235.14 237.72 234.60 236.50 1.2M
2021-04-14 239.22 239.99 233.71 234.87 1.8M
2021-04-13 238.31 239.85 236.25 239.24 1.4M
2021-04-12 237.00 239.03 235.94 238.83 1.5M
2021-04-09 236.05 238.57 234.70 237.00 1.2M
2021-04-08 237.32 238.50 234.80 235.00 1.4M
2021-04-07 233.81 236.67 233.51 236.27 1.0M
2021-04-06 234.23 234.50 232.91 234.22 1.0M
2021-04-05 232.66 234.07 231.98 233.98 1.2M
2021-04-01 230.17 233.05 228.92 231.80 1.5M
2021-03-31 232.22 232.83 229.63 230.11 1.6M
2021-03-30 232.62 234.50 231.20 232.09 1.1M
2021-03-29 227.82 234.04 226.02 233.63 1.6M
2021-03-26 225.98 228.49 223.41 228.31 2.4M
2021-03-25 225.71 226.10 222.84 225.03 2.0M
2021-03-24 223.74 227.28 223.34 225.21 2.4M
2021-03-23 224.12 226.13 222.93 223.98 2.0M
2021-03-22 222.18 224.64 221.82 223.40 2.7M
2021-03-19 224.00 224.97 221.87 222.90 2.7M
2021-03-18 226.00 226.52 223.92 224.54 1.6M
2021-03-17 227.51 227.70 225.32 225.79 1.9M
2021-03-16 225.61 228.10 224.88 226.75 2.4M
2021-03-15 227.50 228.24 224.95 225.50 1.8M
2021-03-12 229.00 229.99 227.29 228.00 1.7M
2021-03-11 229.54 230.63 227.82 228.00 1.5M
2021-03-10 231.32 232.21 229.11 229.75 1.2M
2021-03-09 230.31 233.58 229.93 231.50 1.5M
2021-03-08 233.55 235.00 229.90 230.00 1.5M
2021-03-05 228.17 233.01 225.67 232.76 1.3M
2021-03-04 228.12 230.95 224.96 226.04 1.6M
2021-03-03 230.98 235.00 227.79 228.01 1.6M
2021-03-02 232.95 234.69 230.61 232.53 1.4M
2021-03-01 228.92 234.46 228.80 232.51 1.6M
2021-02-26 232.13 232.13 226.87 227.71 1.8M
2021-02-25 233.43 235.15 230.23 230.96 1.5M
2021-02-24 230.95 235.88 229.97 233.70 1.6M
2021-02-23 229.79 231.43 226.91 231.28 2.0M
2021-02-22 228.08 229.96 226.63 228.72 2.4M
2021-02-19 228.54 229.67 227.72 228.34 1.3M
2021-02-18 228.01 229.82 225.32 227.26 2.9M
2021-02-17 226.04 229.26 225.63 229.20 1.3M
2021-02-16 224.89 230.33 224.62 227.10 2.6M
2021-02-12 228.85 231.20 226.23 228.04 1.5M
2021-02-11 228.90 232.15 227.70 229.31 1.4M
2021-02-10 228.97 230.62 225.78 226.55 1.9M
2021-02-09 225.28 229.19 225.07 228.45 2.1M
2021-02-08 223.87 225.72 221.12 225.64 1.4M
2021-02-05 210.65 223.40 209.57 223.22 2.1M
2021-02-04 205.96 208.51 204.26 208.10 1.5M
2021-02-03 209.50 210.34 204.78 205.27 1.5M
2021-02-02 208.53 211.57 208.05 210.18 1.9M
2021-02-01 204.22 209.13 203.26 206.68 2.3M
2021-01-29 205.61 206.68 202.32 203.10 1.6M
2021-01-28 208.54 210.42 206.55 206.56 1.4M
2021-01-27 207.65 211.62 204.95 206.80 2.0M
2021-01-26 208.96 211.44 207.16 209.96 1.4M
2021-01-25 205.80 209.83 205.70 208.66 1.2M
2021-01-22 209.05 209.38 206.31 206.46 1.2M
2021-01-21 211.62 214.13 209.36 209.47 1.7M
2021-01-20 209.07 212.80 208.42 211.94 1.3M
2021-01-19 208.93 210.14 207.71 209.16 1.7M
2021-01-15 206.32 208.97 205.82 207.93 1.8M
2021-01-14 206.74 207.90 203.54 206.62 1.4M
2021-01-13 202.33 207.56 201.56 206.90 2.2M
2021-01-12 201.63 204.70 200.65 202.48 1.8M
2021-01-11 204.64 205.80 201.69 202.13 1.2M
2021-01-08 206.00 208.17 203.57 205.22 1.3M
2021-01-07 207.63 208.59 205.37 206.56 1.4M
2021-01-06 205.27 208.00 203.01 206.78 1.7M
2021-01-05 205.25 206.47 202.07 204.30 1.5M
2021-01-04 211.04 212.00 203.57 204.55 1.7M