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
2023-12-29 289.31 291.21 288.17 291.02 0.8M
2023-12-28 290.00 292.41 288.47 289.31 1.1M
2023-12-27 289.08 290.50 287.63 289.87 1.1M
2023-12-26 290.45 290.96 287.48 289.59 1.0M
2023-12-22 289.12 291.79 285.00 291.67 1.9M
2023-12-21 292.43 295.05 287.15 288.19 2.1M
2023-12-20 290.98 297.03 284.85 294.12 2.8M
2023-12-19 314.05 315.18 311.87 313.01 1.0M
2023-12-18 312.68 316.33 312.55 314.05 0.9M
2023-12-15 311.32 314.22 307.58 310.43 2.9M
2023-12-14 335.33 335.33 316.18 318.03 1.9M
2023-12-13 332.87 337.02 332.07 335.32 1.2M
2023-12-12 329.87 332.47 329.03 332.45 0.6M
2023-12-11 325.41 330.72 325.41 329.46 0.9M
2023-12-08 322.14 324.21 320.36 324.10 1.0M
2023-12-07 320.24 321.89 319.55 321.69 0.9M
2023-12-06 322.67 323.97 316.71 319.58 1.3M
2023-12-05 325.54 326.15 321.99 322.25 1.2M
2023-12-04 326.38 328.99 324.79 326.11 0.9M
2023-12-01 328.68 329.21 326.20 326.77 0.9M
2023-11-30 322.88 328.88 321.55 328.49 1.5M
2023-11-29 323.16 324.10 319.60 322.10 0.6M
2023-11-28 327.11 328.00 322.87 323.15 0.6M
2023-11-27 330.65 330.97 326.60 327.54 1.0M
2023-11-24 329.80 331.37 327.66 330.02 0.3M
2023-11-22 326.61 330.21 326.37 328.98 0.6M
2023-11-21 330.60 331.00 324.05 325.93 1.2M
2023-11-20 329.28 332.11 327.01 331.20 0.9M
2023-11-17 333.94 334.00 328.14 329.74 1.4M
2023-11-16 331.10 334.72 330.58 333.66 0.9M
2023-11-15 332.64 334.99 329.30 329.70 1.0M
2023-11-14 332.98 335.20 331.62 333.32 0.9M
2023-11-13 334.04 336.20 332.73 333.61 0.8M
2023-11-10 333.29 334.15 331.17 334.04 0.6M
2023-11-09 328.32 332.81 325.56 331.78 0.9M
2023-11-08 326.23 328.91 324.32 327.54 0.6M
2023-11-07 325.83 326.92 324.66 326.34 0.8M
2023-11-06 324.01 325.85 321.26 325.52 0.7M
2023-11-03 322.95 324.11 319.85 323.28 0.8M
2023-11-02 311.99 321.30 310.75 321.25 1.0M
2023-11-01 310.63 312.87 309.51 311.75 0.9M
2023-10-31 310.16 310.60 306.73 309.40 1.4M
2023-10-30 307.21 309.63 302.31 308.79 1.2M
2023-10-27 309.01 313.04 300.41 306.88 1.9M
2023-10-26 320.24 327.68 319.36 319.71 1.1M
2023-10-25 320.83 324.30 318.81 319.65 0.6M
2023-10-24 314.48 320.46 314.38 319.77 0.6M
2023-10-23 313.69 316.07 312.61 313.48 0.5M
2023-10-20 319.71 320.85 313.77 314.12 0.8M
2023-10-19 325.70 326.77 318.68 319.08 0.8M
2023-10-18 327.33 328.22 324.44 325.00 0.7M
2023-10-17 325.95 329.13 324.79 327.54 0.7M
2023-10-16 327.73 329.42 325.45 327.74 0.7M
2023-10-13 325.10 328.23 324.64 326.10 0.7M
2023-10-12 327.31 329.22 322.51 324.46 0.7M
2023-10-11 325.65 327.54 323.96 327.32 0.7M
2023-10-10 327.69 327.69 322.85 325.49 1.1M
2023-10-09 325.57 327.86 324.62 327.54 0.6M
2023-10-06 326.06 328.67 324.75 327.04 0.5M
2023-10-05 325.64 327.98 324.31 325.85 0.5M
2023-10-04 320.07 325.43 318.53 324.96 0.6M
2023-10-03 321.13 322.28 318.14 319.01 0.7M
2023-10-02 323.90 325.01 319.70 321.36 0.7M
2023-09-29 330.08 330.98 323.56 324.22 0.6M
2023-09-28 330.63 332.97 328.81 329.38 0.4M
2023-09-27 331.47 333.51 327.58 329.92 0.5M
2023-09-26 334.48 334.59 330.70 331.33 0.5M
2023-09-25 334.61 336.28 333.15 335.53 0.5M
2023-09-22 337.75 340.03 335.79 336.02 0.7M
2023-09-21 341.68 342.85 336.85 338.21 0.8M
2023-09-20 342.48 344.68 341.46 342.02 0.4M
2023-09-19 339.92 342.40 339.00 341.37 0.5M
2023-09-18 336.09 340.77 333.12 339.32 0.6M
2023-09-15 336.68 339.45 334.06 336.16 1.6M
2023-09-14 337.59 338.86 334.41 338.75 0.8M
2023-09-13 335.43 338.00 334.09 335.34 0.7M
2023-09-12 332.20 337.00 331.50 334.99 0.8M
2023-09-11 334.20 336.13 332.32 333.15 0.8M
2023-09-08 334.80 336.33 333.28 333.45 0.8M
2023-09-07 331.83 335.30 331.41 334.39 0.5M
2023-09-06 328.75 331.85 327.65 331.64 0.5M
2023-09-05 334.34 335.60 329.33 329.45 0.5M
2023-09-01 335.35 336.96 334.18 334.34 0.4M
2023-08-31 335.73 336.63 333.39 333.39 0.5M
2023-08-30 333.36 335.84 332.29 334.63 0.5M
2023-08-29 332.00 333.30 329.43 333.20 0.4M
2023-08-28 331.94 333.75 329.49 331.51 0.5M
2023-08-25 330.00 334.26 328.92 332.07 1.0M
2023-08-24 326.23 328.55 322.95 327.03 0.4M
2023-08-23 325.50 327.78 323.89 325.86 0.5M
2023-08-22 323.60 324.45 321.43 323.46 0.5M
2023-08-21 324.51 326.25 320.06 323.75 0.7M
2023-08-18 319.00 325.68 318.30 324.06 1.0M
2023-08-17 321.25 324.31 318.94 319.00 0.7M
2023-08-16 318.26 323.50 317.60 321.28 1.0M
2023-08-15 321.33 322.83 317.47 317.55 0.6M
2023-08-14 321.26 323.86 320.01 322.26 0.6M
2023-08-11 316.41 320.96 316.32 320.80 0.5M
2023-08-10 318.30 320.50 315.17 317.01 0.6M
2023-08-09 314.33 318.67 313.34 316.85 0.7M
2023-08-08 318.55 318.88 313.02 314.14 1.4M
2023-08-07 317.33 318.97 315.67 318.28 0.8M
2023-08-04 314.82 320.00 314.49 315.06 0.9M
2023-08-03 320.78 322.08 317.15 317.32 1.5M
2023-08-02 318.30 324.37 317.02 323.39 0.9M
2023-08-01 318.00 321.72 317.01 319.49 0.7M
2023-07-31 316.62 321.31 314.26 318.50 0.8M
2023-07-28 334.88 343.68 317.75 319.82 1.7M
2023-07-27 342.00 342.86 336.50 337.06 1.0M
2023-07-26 342.56 343.82 340.40 341.25 0.5M
2023-07-25 342.15 344.20 340.79 343.21 0.5M
2023-07-24 340.93 343.52 338.72 342.57 0.7M
2023-07-21 341.10 343.44 339.58 340.90 2.1M
2023-07-20 331.94 340.19 331.21 339.61 0.9M
2023-07-19 333.53 336.67 332.20 332.59 1.0M
2023-07-18 336.56 338.05 332.58 334.66 1.1M
2023-07-17 336.50 339.95 335.30 337.49 0.8M
2023-07-14 336.93 337.66 335.12 336.51 0.4M
2023-07-13 335.28 337.95 334.28 336.85 0.5M
2023-07-12 341.40 343.21 335.11 335.83 0.6M
2023-07-11 338.00 339.90 336.58 339.22 0.5M
2023-07-10 335.57 340.07 333.81 337.52 0.5M
2023-07-07 335.43 337.92 334.40 335.41 0.8M
2023-07-06 337.48 339.98 336.12 337.13 0.7M
2023-07-05 336.65 339.40 334.46 338.46 0.7M
2023-07-03 341.91 341.91 334.86 338.69 0.4M
2023-06-30 343.72 347.37 342.52 345.20 1.0M
2023-06-29 334.00 342.34 332.95 342.12 1.0M
2023-06-28 333.00 333.92 330.63 333.59 0.6M
2023-06-27 331.24 334.58 331.04 333.64 0.6M
2023-06-26 331.24 331.58 328.45 330.39 0.8M
2023-06-23 333.52 334.71 330.16 331.43 3.2M
2023-06-22 330.87 333.72 329.36 333.39 0.8M
2023-06-21 328.14 331.01 326.91 329.85 0.7M
2023-06-20 327.45 331.79 326.16 328.95 0.9M
2023-06-16 333.03 334.88 329.04 329.38 1.5M
2023-06-15 323.74 332.85 322.09 331.06 1.1M
2023-06-14 319.69 324.41 318.12 322.97 0.8M
2023-06-13 316.70 320.27 316.44 318.92 0.6M
2023-06-12 314.48 319.36 313.50 318.06 0.6M
2023-06-09 310.67 316.02 309.16 314.32 0.4M
2023-06-08 312.91 313.99 311.12 312.89 0.4M
2023-06-07 312.08 313.60 309.28 312.27 0.7M
2023-06-06 313.87 315.33 310.81 312.38 0.5M
2023-06-05 313.87 315.04 311.10 312.37 0.7M
2023-06-02 312.30 314.63 311.17 313.80 0.8M
2023-06-01 309.48 313.05 308.10 312.03 0.9M
2023-05-31 310.06 310.60 306.89 308.29 1.1M
2023-05-30 309.50 313.66 309.42 311.86 0.5M
2023-05-26 311.53 313.66 310.15 310.67 0.6M
2023-05-25 312.97 312.97 308.12 311.19 0.8M
2023-05-24 313.39 314.71 311.33 312.01 0.6M
2023-05-23 324.12 324.12 313.02 314.40 0.9M
2023-05-22 325.40 327.77 321.71 325.67 0.6M
2023-05-19 325.51 328.71 324.45 327.12 1.3M
2023-05-18 321.75 324.69 320.12 324.23 0.8M
2023-05-17 332.93 332.93 321.52 322.23 1.3M
2023-05-16 333.58 334.30 330.43 330.94 0.5M
2023-05-15 336.99 337.98 333.61 334.44 0.6M
2023-05-12 336.50 338.27 334.27 336.17 0.6M
2023-05-11 333.99 335.42 331.61 335.22 0.5M
2023-05-10 335.03 337.11 332.72 333.76 0.6M
2023-05-09 332.85 336.42 330.29 334.92 0.8M
2023-05-08 329.52 333.03 329.35 332.53 0.9M
2023-05-05 321.61 330.00 321.12 328.40 1.2M
2023-05-04 319.98 323.77 319.25 320.70 0.7M
2023-05-03 322.36 323.85 319.92 320.34 0.9M
2023-05-02 322.64 323.72 318.41 320.91 0.7M
2023-05-01 323.24 327.47 320.82 323.43 0.8M
2023-04-28 327.79 327.79 313.77 325.18 1.5M
2023-04-27 327.78 333.04 325.84 332.86 1.1M
2023-04-26 327.25 330.05 325.52 327.36 0.8M
2023-04-25 331.43 333.94 329.26 330.38 0.9M
2023-04-24 334.02 334.76 331.42 331.58 0.7M
2023-04-21 332.51 334.06 330.56 333.60 2.0M
2023-04-20 329.74 334.10 329.64 333.07 0.9M
2023-04-19 332.38 333.37 328.16 329.07 0.7M
2023-04-18 330.00 332.93 328.76 331.87 1.1M
2023-04-17 326.50 329.91 325.87 329.81 0.8M
2023-04-14 324.53 325.91 322.13 324.48 0.5M
2023-04-13 321.07 325.10 320.25 324.99 0.8M
2023-04-12 321.54 323.37 320.61 321.76 0.5M
2023-04-11 320.63 321.74 319.34 320.90 0.6M
2023-04-10 320.46 321.14 317.48 319.95 0.5M
2023-04-06 321.25 322.62 320.50 322.05 0.5M
2023-04-05 319.91 322.87 317.92 321.56 0.7M
2023-04-04 317.06 318.86 313.85 318.85 0.9M
2023-04-03 314.54 318.52 314.23 317.08 1.1M
2023-03-31 315.01 315.45 312.87 315.29 0.6M
2023-03-30 314.08 314.62 310.17 313.00 0.5M
2023-03-29 310.81 312.78 310.10 312.69 0.5M
2023-03-28 308.08 309.42 306.38 309.00 0.6M
2023-03-27 310.76 312.41 308.54 309.16 0.7M
2023-03-24 301.04 309.32 300.93 309.16 0.9M
2023-03-23 299.95 304.81 299.22 302.99 1.0M
2023-03-22 305.31 307.44 301.46 301.51 1.0M
2023-03-21 303.55 305.40 301.95 304.83 1.0M
2023-03-20 297.26 301.64 296.03 300.47 1.3M
2023-03-17 297.52 298.00 294.69 296.59 2.9M
2023-03-16 285.54 300.11 284.12 299.02 1.6M
2023-03-15 286.24 287.88 280.89 285.85 1.5M
2023-03-14 297.62 297.98 288.45 292.57 1.3M
2023-03-13 290.49 297.64 289.30 293.44 1.1M
2023-03-10 296.23 298.46 292.67 294.24 0.7M
2023-03-09 302.28 302.81 295.18 296.77 0.9M
2023-03-08 301.67 303.97 298.75 300.78 0.6M
2023-03-07 306.25 307.31 300.93 301.57 0.5M
2023-03-06 304.93 306.25 304.34 305.33 0.6M
2023-03-03 303.25 304.09 299.87 304.07 0.8M
2023-03-02 300.41 302.33 297.51 301.79 0.8M
2023-03-01 302.31 306.06 300.55 301.71 0.9M
2023-02-28 302.91 306.09 302.22 304.05 0.9M
2023-02-27 305.39 306.05 301.81 302.59 0.6M
2023-02-24 302.41 304.61 301.28 302.97 0.7M
2023-02-23 305.54 306.97 301.70 304.48 0.6M
2023-02-22 304.64 307.81 303.95 304.87 0.6M
2023-02-21 307.82 309.94 303.45 304.68 0.8M
2023-02-17 309.18 310.89 307.67 310.27 0.6M
2023-02-16 310.43 312.00 309.69 310.25 0.8M
2023-02-15 310.91 315.91 310.22 315.07 0.5M
2023-02-14 321.64 321.68 312.36 312.44 0.8M
2023-02-13 318.36 321.43 317.14 321.43 0.5M
2023-02-10 316.13 319.18 315.30 317.82 0.7M
2023-02-09 321.70 323.56 316.71 317.38 0.9M
2023-02-08 318.01 321.86 317.32 319.61 0.7M
2023-02-07 315.52 320.96 314.48 319.80 0.6M
2023-02-06 311.37 317.92 310.33 317.73 0.8M
2023-02-03 315.00 318.32 309.58 313.64 1.6M
2023-02-02 320.67 323.14 318.13 323.00 1.5M
2023-02-01 316.35 321.93 315.52 319.38 1.2M
2023-01-31 317.22 319.42 315.01 318.68 0.8M
2023-01-30 319.00 321.67 316.80 317.54 0.9M
2023-01-27 324.12 324.31 317.76 319.30 0.9M
2023-01-26 323.17 326.00 322.34 324.84 0.7M
2023-01-25 320.36 323.14 316.72 322.92 0.7M
2023-01-24 326.37 328.00 323.12 324.34 0.5M
2023-01-23 324.86 328.33 321.97 325.99 0.6M
2023-01-20 319.00 325.40 316.96 325.40 1.0M
2023-01-19 311.08 321.32 311.08 318.96 1.2M
2023-01-18 316.67 318.58 313.38 314.09 0.9M
2023-01-17 317.37 319.50 315.25 316.94 0.8M
2023-01-13 315.09 317.70 314.21 317.17 0.7M
2023-01-12 313.20 317.03 308.86 315.87 0.7M
2023-01-11 307.65 312.32 307.45 312.19 0.5M
2023-01-10 306.46 307.64 303.92 307.33 0.6M
2023-01-09 308.23 312.35 305.79 306.33 0.7M
2023-01-06 303.39 309.28 299.87 307.33 0.7M
2023-01-05 302.11 302.91 298.53 300.35 0.6M
2023-01-04 301.72 304.00 300.18 302.72 0.6M
2023-01-03 301.05 302.00 296.50 299.42 0.5M