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
2022-12-30 301.32 302.05 296.92 300.14 0.4M
2022-12-29 301.97 304.54 298.57 303.38 0.4M
2022-12-28 301.72 302.64 299.32 299.51 0.4M
2022-12-27 300.81 302.44 299.56 300.97 0.3M
2022-12-23 299.21 302.15 298.24 300.59 0.4M
2022-12-22 301.44 302.97 296.57 300.15 0.5M
2022-12-21 299.62 303.10 298.32 303.03 0.6M
2022-12-20 298.74 300.47 295.02 297.81 0.6M
2022-12-19 296.92 300.05 295.18 297.06 0.9M
2022-12-16 301.03 301.03 295.00 298.76 2.1M
2022-12-15 301.35 305.83 298.58 303.66 1.0M
2022-12-14 309.16 314.64 306.07 306.14 1.2M
2022-12-13 313.29 314.46 308.42 309.99 0.9M
2022-12-12 306.62 308.55 303.97 307.60 0.9M
2022-12-09 306.50 308.35 305.12 305.68 0.7M
2022-12-08 303.31 306.68 302.63 306.57 1.0M
2022-12-07 308.00 309.26 303.43 304.14 0.8M
2022-12-06 309.04 310.26 307.44 307.96 0.9M
2022-12-05 305.25 311.45 305.25 308.74 1.0M
2022-12-02 300.02 307.93 299.59 306.78 0.8M
2022-12-01 310.00 310.00 302.36 303.07 1.0M
2022-11-30 301.51 309.00 300.75 308.28 1.3M
2022-11-29 304.24 306.91 302.18 302.73 0.7M
2022-11-28 305.26 308.09 304.72 305.27 0.9M
2022-11-25 304.83 308.14 302.57 307.08 0.3M
2022-11-23 303.79 305.48 302.63 304.24 0.5M
2022-11-22 302.42 304.07 300.87 303.79 0.8M
2022-11-21 301.62 304.79 299.05 301.70 0.6M
2022-11-18 299.24 302.06 297.28 301.32 0.9M
2022-11-17 291.23 295.85 288.44 295.78 0.7M
2022-11-16 291.75 294.28 290.58 293.46 0.6M
2022-11-15 294.33 297.58 289.64 291.89 0.6M
2022-11-14 291.82 298.61 291.30 291.32 0.6M
2022-11-11 298.72 298.72 291.25 293.00 0.7M
2022-11-10 290.00 296.42 288.18 296.38 1.0M
2022-11-09 286.26 287.35 280.82 281.10 0.7M
2022-11-08 287.54 289.15 282.54 286.78 0.8M
2022-11-07 281.77 288.29 278.73 287.10 0.6M
2022-11-04 279.20 279.73 274.34 279.71 0.6M
2022-11-03 277.54 280.78 275.87 276.39 0.5M
2022-11-02 283.21 286.76 278.87 279.13 0.7M
2022-11-01 283.29 286.57 281.81 284.49 0.8M
2022-10-31 285.50 286.98 281.47 281.49 1.1M
2022-10-28 277.20 290.00 273.03 289.20 1.2M
2022-10-27 279.36 283.80 277.93 282.32 1.0M
2022-10-26 280.66 282.50 276.58 277.13 1.1M
2022-10-25 283.25 283.25 277.07 280.00 0.9M
2022-10-24 282.78 286.14 281.94 284.51 0.8M
2022-10-21 273.60 281.19 270.37 280.12 1.6M
2022-10-20 280.98 280.98 272.65 273.72 0.9M
2022-10-19 278.06 282.00 277.28 280.93 0.8M
2022-10-18 284.19 284.46 276.39 280.33 0.7M
2022-10-17 274.94 280.13 274.34 277.51 0.9M
2022-10-14 284.59 285.60 270.30 270.81 0.9M
2022-10-13 268.13 282.61 266.35 281.50 0.9M
2022-10-12 277.53 279.86 273.67 273.87 0.6M
2022-10-11 279.61 280.63 274.41 276.23 0.6M
2022-10-10 274.96 280.15 274.26 279.59 0.7M
2022-10-07 278.85 278.85 270.92 273.11 0.6M
2022-10-06 282.39 283.37 279.69 280.72 0.7M
2022-10-05 281.78 284.49 280.05 282.78 0.8M
2022-10-04 278.09 284.78 277.91 284.32 0.8M
2022-10-03 269.37 276.88 267.06 275.59 0.6M
2022-09-30 270.87 272.95 267.76 267.87 0.8M
2022-09-29 274.54 274.54 269.46 270.95 0.7M
2022-09-28 274.00 276.71 272.02 275.27 0.9M
2022-09-27 272.93 273.42 268.04 270.97 0.8M
2022-09-26 273.52 274.77 269.16 269.83 0.8M
2022-09-23 272.28 275.70 270.18 273.92 1.2M
2022-09-22 272.77 273.93 268.10 272.22 1.1M
2022-09-21 277.63 281.71 272.84 272.99 0.9M
2022-09-20 276.36 277.88 272.88 276.22 0.6M
2022-09-19 275.81 278.78 275.06 278.71 0.6M
2022-09-16 277.60 279.99 275.07 277.12 1.6M
2022-09-15 284.63 284.63 279.85 280.13 1.1M
2022-09-14 284.15 285.70 282.12 283.77 0.9M
2022-09-13 289.05 289.29 283.28 284.04 0.8M
2022-09-12 292.07 294.37 291.33 294.01 0.7M
2022-09-09 291.05 294.02 289.69 292.09 0.7M
2022-09-08 287.41 292.28 286.15 290.95 0.7M
2022-09-07 281.98 288.86 281.44 288.57 0.5M
2022-09-06 278.69 282.43 278.20 281.23 0.8M
2022-09-02 283.02 286.08 276.96 278.34 0.5M
2022-09-01 279.52 280.96 275.28 280.78 0.7M
2022-08-31 283.53 285.57 278.76 279.26 0.8M
2022-08-30 282.90 284.22 279.55 282.12 0.6M
2022-08-29 283.34 285.18 280.84 282.90 0.5M
2022-08-26 292.22 292.52 285.69 285.87 0.9M
2022-08-25 288.57 290.36 286.22 290.24 0.7M
2022-08-24 286.97 288.56 285.26 287.32 0.7M
2022-08-23 291.72 292.91 286.33 286.69 0.8M
2022-08-22 297.00 298.28 292.40 292.75 0.7M
2022-08-19 301.89 301.96 298.09 299.87 0.7M
2022-08-18 301.12 303.29 298.65 302.57 0.6M
2022-08-17 298.78 301.80 297.74 300.40 0.5M
2022-08-16 299.26 302.59 299.14 301.00 0.8M
2022-08-15 299.87 301.78 298.96 300.68 1.1M
2022-08-12 299.56 302.03 297.95 301.48 0.7M
2022-08-11 299.66 302.33 294.65 296.69 0.7M
2022-08-10 297.67 299.88 294.76 297.72 0.9M
2022-08-09 289.37 294.37 288.61 293.42 0.7M
2022-08-08 288.76 291.44 288.21 289.83 0.5M
2022-08-05 284.11 287.63 283.21 287.53 0.6M
2022-08-04 285.75 287.02 283.50 285.75 0.7M
2022-08-03 280.79 287.80 280.57 286.03 0.8M
2022-08-02 279.03 285.21 278.28 280.26 1.1M
2022-08-01 286.99 288.84 279.33 280.34 0.8M
2022-07-29 292.00 297.45 290.53 291.04 1.3M
2022-07-28 287.07 294.29 283.81 292.76 0.9M
2022-07-27 278.84 287.73 278.84 286.06 0.7M
2022-07-26 280.54 282.15 278.23 279.24 0.5M
2022-07-25 279.71 283.77 278.28 281.16 0.8M
2022-07-22 280.67 284.22 277.24 279.49 0.9M
2022-07-21 276.77 281.17 275.27 280.67 0.9M
2022-07-20 276.92 278.55 274.14 275.27 1.1M
2022-07-19 270.00 276.07 269.78 275.69 0.9M
2022-07-18 272.13 273.55 266.33 267.10 0.7M
2022-07-15 272.18 275.12 271.01 271.60 2.3M
2022-07-14 264.14 269.10 262.42 268.59 0.9M
2022-07-13 266.87 272.93 266.87 269.44 0.8M
2022-07-12 272.82 277.29 269.09 270.56 0.8M
2022-07-11 273.56 276.77 273.43 274.04 0.5M
2022-07-08 274.18 276.74 273.02 274.37 0.5M
2022-07-07 279.29 280.00 271.49 274.30 1.1M
2022-07-06 276.88 281.91 275.17 279.61 0.9M
2022-07-05 272.06 276.59 269.59 275.97 0.7M
2022-07-01 269.44 274.38 268.42 273.92 0.6M
2022-06-30 266.69 271.03 264.55 269.68 0.9M
2022-06-29 265.62 269.70 263.81 268.88 0.8M
2022-06-28 272.18 275.89 265.56 265.66 0.5M
2022-06-27 272.31 273.40 269.14 271.52 0.6M
2022-06-24 266.04 271.90 263.64 271.74 1.9M
2022-06-23 259.37 264.84 256.98 263.99 1.1M
2022-06-22 252.34 260.13 251.48 257.05 0.9M
2022-06-21 255.31 256.77 253.66 254.76 0.9M
2022-06-17 248.50 252.20 246.79 251.65 1.9M
2022-06-16 247.76 251.48 246.21 248.50 1.0M
2022-06-15 254.66 257.32 250.21 253.13 0.9M
2022-06-14 252.63 255.18 248.86 251.13 0.8M
2022-06-13 248.66 256.00 246.62 253.13 1.3M
2022-06-10 256.16 256.63 253.40 253.64 0.7M
2022-06-09 266.61 268.23 259.02 259.11 0.9M
2022-06-08 268.60 272.06 266.53 266.80 0.7M
2022-06-07 268.41 271.86 267.81 270.62 0.7M
2022-06-06 271.07 274.28 268.73 271.89 0.6M
2022-06-03 270.72 274.63 268.20 268.58 0.8M
2022-06-02 270.28 278.85 266.33 278.63 0.8M
2022-06-01 276.70 279.07 268.97 270.59 0.8M
2022-05-31 278.42 280.70 273.79 275.67 3.7M
2022-05-27 273.75 281.68 273.09 281.68 1.2M
2022-05-26 268.32 274.20 265.89 272.74 1.3M
2022-05-25 265.40 269.29 262.64 265.24 0.9M
2022-05-24 265.01 269.39 262.88 268.14 0.8M
2022-05-23 264.70 267.86 258.77 266.48 0.9M
2022-05-20 267.76 269.01 255.90 262.71 1.4M
2022-05-19 267.52 268.26 262.52 266.66 0.8M
2022-05-18 277.09 277.91 268.52 269.49 1.0M
2022-05-17 281.41 281.41 275.77 279.03 0.6M
2022-05-16 279.76 282.13 277.36 277.82 0.6M
2022-05-13 277.08 284.62 275.34 280.60 0.8M
2022-05-12 275.06 280.00 271.12 275.74 0.8M
2022-05-11 277.85 282.58 274.21 275.05 0.8M
2022-05-10 278.95 284.67 276.45 279.18 1.0M
2022-05-09 283.33 284.05 274.22 275.09 1.1M
2022-05-06 284.30 288.35 281.37 286.29 1.0M
2022-05-05 288.95 291.01 281.00 286.55 1.1M
2022-05-04 284.46 292.36 279.69 292.10 0.8M
2022-05-03 282.87 287.86 280.85 284.55 1.2M
2022-05-02 289.94 294.98 274.40 282.12 1.5M
2022-04-29 314.36 314.36 286.95 287.99 1.9M
2022-04-28 313.74 320.21 306.85 318.00 1.1M
2022-04-27 310.90 315.12 309.52 311.22 0.8M
2022-04-26 320.23 320.39 310.23 310.27 1.1M
2022-04-25 319.37 321.83 314.29 321.44 1.1M
2022-04-22 331.70 333.38 321.22 321.64 1.0M
2022-04-21 335.00 341.98 332.63 333.46 1.0M
2022-04-20 332.35 334.44 330.33 333.22 0.9M
2022-04-19 328.49 331.31 326.48 330.79 0.7M
2022-04-18 328.44 332.65 326.93 329.05 0.9M
2022-04-14 331.02 332.96 328.19 328.26 0.8M
2022-04-13 328.59 331.86 328.27 330.10 0.7M
2022-04-12 334.51 335.11 328.23 329.29 0.7M
2022-04-11 333.00 335.35 330.87 333.61 0.8M
2022-04-08 333.81 336.41 332.39 333.51 0.7M
2022-04-07 330.32 334.63 328.00 333.49 0.8M
2022-04-06 325.22 330.69 323.92 330.46 0.8M
2022-04-05 326.06 331.56 325.67 325.97 0.9M
2022-04-04 329.31 330.83 325.81 326.73 0.7M
2022-04-01 326.29 331.90 325.92 328.83 0.9M
2022-03-31 327.58 331.11 325.53 325.63 1.3M
2022-03-30 326.46 327.00 323.50 326.39 0.9M
2022-03-29 329.58 329.58 325.37 325.98 1.3M
2022-03-28 322.94 327.08 321.66 326.22 1.3M
2022-03-25 318.11 322.96 317.29 322.94 0.9M
2022-03-24 314.63 317.55 314.06 317.37 0.6M
2022-03-23 313.11 317.52 312.17 313.77 0.9M
2022-03-22 314.15 316.57 307.91 315.24 2.0M
2022-03-21 318.22 322.58 316.43 317.90 2.0M
2022-03-18 315.36 320.16 313.04 318.38 2.5M
2022-03-17 308.53 316.43 308.48 315.93 1.5M
2022-03-16 308.31 313.18 304.69 309.52 1.6M
2022-03-15 299.72 307.71 297.50 307.62 1.6M
2022-03-14 296.05 300.78 295.65 297.26 1.8M
2022-03-11 294.70 299.07 293.92 295.33 1.3M
2022-03-10 286.20 295.44 286.20 293.60 1.4M
2022-03-09 281.21 293.68 280.84 291.00 1.4M
2022-03-08 286.39 289.95 276.79 276.93 1.4M
2022-03-07 290.19 292.43 288.22 288.38 2.3M
2022-03-04 291.61 295.25 289.81 293.74 1.4M
2022-03-03 295.45 296.90 291.66 294.21 1.5M
2022-03-02 291.50 294.52 288.56 292.84 1.4M
2022-03-01 292.42 295.00 288.07 289.84 2.2M
2022-02-28 288.50 292.49 287.24 292.14 1.4M
2022-02-25 288.30 293.01 286.97 292.95 1.2M
2022-02-24 275.35 288.92 273.20 288.13 1.7M
2022-02-23 285.75 286.33 279.35 280.25 1.4M
2022-02-22 284.51 286.84 281.92 285.29 1.4M
2022-02-18 280.71 285.15 279.43 283.80 0.9M
2022-02-17 282.43 283.06 278.65 281.04 1.1M
2022-02-16 284.00 285.91 280.62 285.05 0.8M
2022-02-15 283.95 287.71 280.56 284.52 1.0M
2022-02-14 283.72 284.51 277.57 279.88 1.2M
2022-02-11 287.01 289.81 281.58 283.42 1.2M
2022-02-10 289.33 294.03 285.64 287.28 1.2M
2022-02-09 290.33 295.85 289.16 293.77 0.9M
2022-02-08 284.35 288.93 277.27 287.91 1.3M
2022-02-07 289.03 289.99 285.67 286.12 1.2M
2022-02-04 280.27 296.37 276.84 291.31 2.4M
2022-02-03 277.41 278.97 275.34 276.50 1.0M
2022-02-02 276.81 279.07 275.90 278.63 1.3M
2022-02-01 275.06 277.42 272.43 276.81 0.9M
2022-01-31 269.36 276.58 268.74 276.44 1.0M
2022-01-28 263.08 270.23 259.59 270.18 1.0M
2022-01-27 269.25 271.95 260.90 261.88 1.2M
2022-01-26 268.61 273.91 265.34 267.69 1.1M
2022-01-25 270.20 271.34 263.74 267.71 1.5M
2022-01-24 265.37 275.50 263.89 273.65 2.3M
2022-01-21 271.48 273.31 265.58 266.42 1.6M
2022-01-20 270.63 275.59 270.02 270.25 1.2M
2022-01-19 274.25 276.01 270.40 270.63 1.1M
2022-01-18 271.00 274.37 267.06 272.68 1.4M
2022-01-14 278.89 278.89 269.49 273.45 1.6M
2022-01-13 287.16 288.43 279.75 280.43 1.0M
2022-01-12 288.72 290.94 287.37 287.70 1.2M
2022-01-11 282.27 289.63 279.30 287.70 1.4M
2022-01-10 281.13 282.63 276.45 282.00 1.5M
2022-01-07 290.25 290.49 282.56 282.78 1.3M
2022-01-06 289.36 293.51 287.75 290.50 1.3M
2022-01-05 293.77 295.26 290.92 293.00 1.3M
2022-01-04 294.05 294.94 290.17 294.27 1.1M
2022-01-03 300.18 300.52 292.70 293.24 0.8M