On Holding AG (ONON)

ONON
🏛️ アメリカ →
42.47
最終更新: 2025-09-26
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
09:30 44.09 44.09 43.91 43.96 58.7K
09:31 43.90 44.00 43.90 44.00 7.0K
09:32 43.99 44.20 43.99 44.11 8.0K
09:33 44.11 44.26 44.11 44.26 8.4K
09:34 44.22 44.29 44.21 44.21 5.7K
09:35 44.16 44.16 44.09 44.11 1.8K
09:36 44.11 44.11 44.00 44.11 2.6K
09:37 44.14 44.14 44.02 44.02 5.5K
09:38 44.02 44.07 44.01 44.01 5.0K
09:39 44.03 44.06 43.98 44.06 2.4K
09:40 44.06 44.12 44.06 44.12 23.5K
09:41 44.11 44.16 43.99 44.11 37.2K
09:42 44.10 44.18 44.10 44.18 6.6K
09:43 44.18 44.27 44.11 44.24 52.2K
09:44 44.27 44.27 44.19 44.22 26.7K
09:45 44.20 44.24 44.18 44.20 54.7K
09:46 44.19 44.20 44.11 44.13 34.3K
09:47 44.14 44.23 44.13 44.22 4.0K
09:48 44.25 44.28 44.25 44.27 21.9K
09:49 44.28 44.28 44.22 44.24 6.2K
09:50 44.25 44.32 44.25 44.32 4.0K
09:51 44.29 44.29 44.23 44.25 5.4K
09:52 44.26 44.28 44.22 44.22 4.6K
09:53 44.20 44.23 44.20 44.21 9.6K
09:54 44.18 44.18 44.07 44.07 32.3K
09:55 44.09 44.09 44.04 44.04 4.3K
09:56 44.04 44.04 43.99 43.99 1.5K
09:57 44.00 44.00 44.00 44.00 1.1K
09:58 44.04 44.12 44.04 44.04 38.5K
09:59 44.04 44.04 43.99 44.02 5.0K
10:00 44.03 44.03 43.91 43.91 15.9K
10:01 43.93 43.93 43.84 43.86 14.5K
10:02 43.84 43.85 43.84 43.84 6.9K
10:03 43.84 43.84 43.79 43.79 10.8K
10:04 43.81 43.83 43.81 43.83 10.1K
10:05 43.82 43.86 43.82 43.84 3.9K
10:06 43.83 43.83 43.77 43.77 6.1K
10:07 43.74 43.75 43.73 43.73 3.7K
10:08 43.73 43.76 43.70 43.70 6.5K
10:09 43.74 43.74 43.71 43.71 8.0K
10:10 43.71 43.71 43.55 43.55 8.7K
10:11 43.56 43.60 43.56 43.56 7.6K
10:12 43.56 43.60 43.53 43.60 9.1K
10:13 43.59 43.59 43.50 43.52 12.6K
10:14 43.52 43.52 43.47 43.47 5.9K
10:15 43.43 43.48 43.43 43.48 5.3K
10:16 43.46 43.46 43.44 43.45 5.2K
10:17 43.43 43.43 43.40 43.43 5.2K
10:18 43.41 43.42 43.34 43.35 19.2K
10:19 43.34 43.36 43.30 43.30 17.5K
10:20 43.30 43.32 43.28 43.30 11.6K
10:21 43.30 43.33 43.28 43.32 22.6K
10:22 43.32 43.42 43.32 43.42 8.0K
10:23 43.45 43.45 43.43 43.43 8.9K
10:24 43.40 43.40 43.38 43.40 2.5K
10:25 43.36 43.36 43.30 43.30 6.3K
10:26 43.33 43.38 43.33 43.34 8.3K
10:27 43.35 43.38 43.35 43.37 4.9K
10:28 43.36 43.37 43.32 43.32 9.3K
10:29 43.34 43.38 43.32 43.38 17.1K
10:30 43.38 43.38 43.32 43.37 17.5K
10:31 43.37 43.39 43.27 43.29 16.6K
10:32 43.29 43.31 43.24 43.26 8.3K
10:33 43.25 43.27 43.25 43.27 2.0K
10:34 43.26 43.27 43.25 43.26 6.3K
10:35 43.25 43.28 43.25 43.27 4.1K
10:36 43.27 43.28 43.21 43.24 10.9K
10:37 43.26 43.33 43.25 43.31 7.7K
10:38 43.34 43.36 43.34 43.36 1.3K
10:39 43.34 43.38 43.34 43.38 37.0K
10:40 43.35 43.38 43.34 43.38 9.8K
10:41 43.39 43.39 43.38 43.38 6.5K
10:42 43.37 43.40 43.37 43.37 11.2K
10:43 43.35 43.35 43.32 43.32 3.9K
10:44 43.34 43.34 43.26 43.26 13.2K
10:45 43.29 43.29 43.17 43.17 9.2K
10:46 43.20 43.24 43.20 43.24 11.5K
10:47 43.24 43.24 43.17 43.17 6.0K
10:48 43.17 43.20 43.17 43.19 11.3K
10:49 43.17 43.17 43.12 43.12 9.7K
10:50 43.11 43.11 43.04 43.04 7.4K
10:51 43.04 43.09 43.04 43.09 9.0K
10:52 43.07 43.07 43.03 43.05 24.6K
10:53 43.07 43.07 43.00 43.01 28.5K
10:54 43.01 43.05 43.00 43.02 23.1K
10:55 43.01 43.06 43.01 43.06 25.6K
10:56 43.09 43.11 43.05 43.05 9.6K
10:57 43.03 43.06 43.03 43.06 16.0K
10:58 43.07 43.10 43.07 43.09 4.7K
10:59 43.11 43.14 43.09 43.10 13.6K
11:00 43.10 43.11 43.07 43.07 17.4K
11:01 43.05 43.05 42.94 42.94 7.1K
11:02 42.93 42.93 42.89 42.89 14.7K
11:03 42.92 42.95 42.92 42.95 19.8K
11:04 42.92 43.02 42.92 43.01 35.5K
11:05 43.00 43.04 43.00 43.04 4.1K
11:06 43.03 43.03 42.99 42.99 16.1K
11:07 43.00 43.00 42.99 43.00 8.2K
11:08 42.99 43.00 42.97 42.99 3.8K
11:09 42.96 42.98 42.95 42.97 8.7K
11:10 42.97 42.99 42.97 42.99 7.8K
11:11 42.99 42.99 42.95 42.95 9.0K
11:12 42.95 42.97 42.94 42.96 5.8K
11:13 42.96 42.96 42.94 42.94 6.0K
11:14 42.94 42.94 42.92 42.92 3.1K
11:15 42.92 42.92 42.90 42.90 29.9K
11:16 42.90 42.95 42.90 42.92 8.7K
11:17 42.90 42.90 42.88 42.88 7.7K
11:18 42.89 42.91 42.89 42.90 8.9K
11:19 42.90 42.93 42.90 42.93 5.4K
11:20 42.93 42.93 42.92 42.93 1.4K
11:21 42.91 42.91 42.88 42.88 8.5K
11:22 42.87 42.87 42.80 42.80 11.6K
11:23 42.80 42.81 42.79 42.79 11.7K
11:24 42.79 42.84 42.79 42.83 6.5K
11:25 42.83 42.86 42.83 42.86 3.5K
11:26 42.86 42.93 42.86 42.90 11.0K
11:27 42.91 42.91 42.91 42.91 1.2K
11:28 42.93 42.94 42.91 42.93 6.5K
11:29 42.95 43.02 42.95 43.02 6.4K
11:30 43.00 43.08 43.00 43.07 13.1K
11:31 43.08 43.08 43.06 43.08 6.5K
11:32 43.07 43.07 43.05 43.07 5.3K
11:33 43.02 43.03 43.01 43.03 5.2K
11:34 43.04 43.04 43.01 43.03 4.5K
11:35 43.04 43.05 43.00 43.01 13.5K
11:36 43.02 43.06 43.02 43.05 17.5K
11:37 43.03 43.03 43.00 43.00 6.2K
11:38 42.99 42.99 42.97 42.97 10.7K
11:39 42.97 42.98 42.97 42.98 8.0K
11:40 42.99 43.02 42.98 43.02 13.6K
11:41 43.02 43.02 42.99 43.00 5.1K
11:42 43.00 43.00 42.98 43.00 5.7K
11:43 42.99 42.99 42.95 42.95 5.5K
11:44 42.96 43.02 42.96 42.99 11.6K
11:45 42.99 42.99 42.95 42.95 2.1K
11:46 42.93 42.94 42.92 42.94 4.0K
11:47 42.92 42.92 42.92 42.92 2.1K
11:48 42.94 42.95 42.93 42.94 3.6K
11:49 42.97 42.98 42.94 42.98 7.7K
11:50 42.96 42.96 42.93 42.93 1.6K
11:51 42.95 43.02 42.95 43.02 6.9K
11:52 42.96 43.00 42.96 42.97 11.2K
11:53 42.98 43.00 42.97 42.98 5.6K
11:54 42.97 43.03 42.97 43.01 12.4K
11:55 43.02 43.05 43.01 43.04 5.2K
11:56 43.04 43.05 43.03 43.03 9.2K
11:57 43.03 43.03 43.03 43.03 1.9K
11:58 43.03 43.03 43.00 43.01 8.1K
11:59 43.00 43.06 43.00 43.06 4.3K
12:00 43.08 43.08 43.05 43.06 4.1K
12:01 43.05 43.08 43.05 43.08 6.5K
12:02 43.08 43.12 43.08 43.11 7.6K
12:03 43.11 43.12 43.09 43.09 6.5K
12:04 43.09 43.13 43.09 43.13 4.4K
12:05 43.12 43.12 43.07 43.09 6.7K
12:06 43.10 43.11 43.10 43.11 2.1K
12:07 43.11 43.12 43.11 43.12 6.1K
12:08 43.11 43.11 43.08 43.09 3.2K
12:09 43.08 43.11 43.07 43.09 3.9K
12:10 43.09 43.11 43.09 43.11 3.0K
12:11 43.12 43.14 43.12 43.12 3.2K
12:12 43.12 43.13 43.12 43.12 1.2K
12:13 43.12 43.18 43.12 43.18 4.9K
12:14 43.19 43.21 43.19 43.20 6.7K
12:15 43.21 43.25 43.21 43.25 4.6K
12:16 43.25 43.25 43.25 43.25 0.7K
12:17 43.25 43.26 43.25 43.26 4.7K
12:18 43.25 43.25 43.24 43.24 11.7K
12:19 43.25 43.28 43.25 43.28 4.0K
12:20 43.28 43.28 43.28 43.28 1.7K
12:21 43.29 43.31 43.29 43.31 2.7K
12:22 43.30 43.30 43.29 43.29 4.3K
12:23 43.31 43.32 43.28 43.28 5.5K
12:24 43.28 43.31 43.28 43.31 8.8K
12:25 43.30 43.31 43.28 43.28 2.3K
12:26 43.28 43.28 43.26 43.26 6.8K
12:27 43.25 43.25 43.25 43.25 3.3K
12:28 43.22 43.22 43.19 43.19 4.5K
12:29 43.18 43.23 43.18 43.23 8.3K
12:30 43.22 43.22 43.22 43.22 1.4K
12:31 43.22 43.26 43.22 43.24 6.4K
12:32 43.23 43.26 43.23 43.26 4.5K
12:33 43.32 43.32 43.28 43.28 16.8K
12:34 43.28 43.28 43.23 43.26 12.1K
12:35 43.26 43.26 43.22 43.23 8.8K
12:36 43.22 43.24 43.22 43.24 5.2K
12:37 43.26 43.26 43.26 43.26 3.6K
12:38 43.26 43.28 43.25 43.28 8.4K
12:39 43.29 43.31 43.29 43.30 4.8K
12:40 43.30 43.30 43.28 43.28 4.9K
12:41 43.28 43.30 43.25 43.26 8.4K
12:42 43.25 43.25 43.25 43.25 3.7K
12:43 43.25 43.30 43.25 43.26 10.5K
12:44 43.27 43.29 43.27 43.29 4.5K
12:45 43.28 43.29 43.28 43.28 7.3K
12:46 43.28 43.29 43.25 43.27 8.7K
12:47 43.26 43.27 43.26 43.27 7.4K
12:48 43.27 43.27 43.23 43.23 6.1K
12:49 43.23 43.26 43.23 43.24 7.6K
12:50 43.23 43.23 43.20 43.20 7.6K
12:51 43.16 43.17 43.16 43.16 7.7K
12:52 43.17 43.23 43.17 43.23 10.5K
12:53 43.23 43.23 43.20 43.20 13.2K
12:54 43.20 43.21 43.15 43.16 6.9K
12:55 43.17 43.17 43.15 43.15 7.1K
12:56 43.15 43.16 43.13 43.13 5.0K
12:57 43.14 43.20 43.14 43.20 8.0K
12:58 43.21 43.25 43.21 43.25 5.6K
12:59 43.25 43.27 43.25 43.27 7.5K
13:00 43.23 43.26 43.21 43.21 6.6K
13:01 43.21 43.23 43.18 43.18 6.3K
13:02 43.18 43.18 43.15 43.15 9.9K
13:03 43.15 43.15 43.11 43.11 8.0K
13:04 43.13 43.14 43.12 43.14 9.4K
13:05 43.14 43.14 43.11 43.13 7.0K
13:06 43.13 43.15 43.13 43.13 6.5K
13:07 43.13 43.13 43.12 43.12 4.5K
13:08 43.12 43.12 43.07 43.07 6.1K
13:09 43.08 43.08 43.03 43.04 8.7K
13:10 43.04 43.05 43.03 43.04 8.4K
13:11 43.06 43.08 43.06 43.08 9.3K
13:12 43.09 43.12 43.08 43.11 7.4K
13:13 43.11 43.12 43.09 43.09 6.4K
13:14 43.09 43.10 43.07 43.07 3.8K
13:15 43.09 43.09 43.04 43.04 5.3K
13:16 43.05 43.08 43.05 43.08 6.0K
13:17 43.07 43.07 43.06 43.07 5.4K
13:18 43.07 43.09 43.06 43.09 7.7K
13:19 43.07 43.07 43.05 43.05 3.7K
13:20 43.04 43.04 43.03 43.04 10.7K
13:21 43.04 43.06 43.04 43.05 5.2K
13:22 43.08 43.09 43.08 43.08 10.6K
13:23 43.06 43.07 43.06 43.06 4.6K
13:24 43.06 43.06 43.05 43.06 3.7K
13:25 43.07 43.08 43.07 43.08 3.3K
13:26 43.08 43.09 43.07 43.09 6.7K
13:27 43.09 43.09 43.08 43.08 6.2K
13:28 43.09 43.12 43.09 43.11 4.3K
13:29 43.11 43.15 43.11 43.15 7.0K
13:30 43.14 43.18 43.14 43.16 6.6K
13:31 43.16 43.17 43.06 43.06 23.7K
13:32 43.08 43.09 43.07 43.09 5.9K
13:33 43.06 43.07 43.06 43.06 6.5K
13:34 43.05 43.05 43.02 43.03 6.8K
13:35 43.02 43.05 43.01 43.05 17.4K
13:36 43.04 43.05 43.01 43.05 6.7K
13:37 43.06 43.06 43.04 43.06 6.4K
13:38 43.06 43.07 43.04 43.05 4.9K
13:39 43.04 43.07 43.04 43.05 6.6K
13:40 43.02 43.03 43.01 43.01 15.9K
13:41 43.01 43.01 42.99 43.00 5.0K
13:42 43.00 43.02 43.00 43.02 4.9K
13:43 43.02 43.02 43.01 43.02 5.9K
13:44 43.03 43.03 43.01 43.01 4.4K
13:45 43.01 43.04 43.01 43.02 5.5K
13:46 43.03 43.03 43.02 43.03 6.7K
13:47 43.03 43.03 42.99 42.99 3.8K
13:48 42.99 42.99 42.96 42.98 13.6K
13:49 42.98 43.01 42.98 43.00 6.5K
13:50 43.00 43.00 42.98 42.99 5.3K
13:51 42.99 43.02 42.99 43.02 4.7K
13:52 43.02 43.04 43.02 43.04 4.0K
13:53 43.04 43.04 43.03 43.03 3.9K
13:54 43.02 43.02 42.98 43.00 5.6K
13:55 43.00 43.02 42.99 43.00 5.1K
13:56 43.00 43.04 43.00 43.04 3.8K
13:57 43.04 43.04 43.03 43.04 4.4K
13:58 43.04 43.07 43.04 43.07 6.4K
13:59 43.07 43.09 43.07 43.08 3.7K
14:00 43.07 43.07 43.05 43.07 6.7K
14:01 43.09 43.11 43.09 43.10 6.2K
14:02 43.10 43.13 43.10 43.11 4.3K
14:03 43.11 43.11 43.08 43.08 7.4K
14:04 43.06 43.08 43.05 43.07 7.9K
14:05 43.07 43.07 43.02 43.02 4.2K
14:06 43.02 43.02 43.00 43.00 11.2K
14:07 42.97 42.99 42.97 42.99 4.1K
14:08 42.98 43.00 42.98 43.00 7.2K
14:09 43.00 43.00 42.97 42.97 6.0K
14:10 42.96 42.97 42.96 42.97 8.2K
14:11 42.98 43.00 42.98 43.00 3.4K
14:12 43.00 43.05 43.00 43.05 7.0K
14:13 43.05 43.06 43.05 43.06 5.8K
14:14 43.06 43.10 43.06 43.10 7.1K
14:15 43.11 43.11 43.10 43.10 6.7K
14:16 43.09 43.09 43.07 43.08 3.2K
14:17 43.06 43.06 42.99 42.99 13.0K
14:18 42.99 42.99 42.99 42.99 6.2K
14:19 42.98 43.00 42.97 42.98 13.7K
14:20 42.98 42.98 42.96 42.96 1.8K
14:21 42.96 42.98 42.96 42.98 9.0K
14:22 42.98 42.99 42.98 42.99 2.5K
14:23 42.99 42.99 42.98 42.99 4.6K
14:24 42.99 43.01 42.99 43.01 5.9K
14:25 43.01 43.01 43.00 43.00 6.1K
14:26 43.00 43.01 43.00 43.01 9.4K
14:27 43.00 43.00 42.99 43.00 2.7K
14:28 43.00 43.00 42.98 43.00 7.8K
14:29 43.01 43.04 43.01 43.04 5.5K
14:30 43.05 43.05 43.01 43.01 11.6K
14:31 43.00 43.01 43.00 43.01 3.5K
14:32 43.01 43.02 43.01 43.01 5.7K
14:33 43.01 43.01 43.00 43.00 6.4K
14:34 43.00 43.00 43.00 43.00 4.1K
14:35 43.00 43.01 42.99 43.01 3.8K
14:36 43.02 43.02 42.98 42.99 9.7K
14:37 42.99 43.00 42.99 43.00 4.1K
14:38 43.01 43.02 43.01 43.01 4.4K
14:39 43.00 43.03 43.00 43.03 3.5K
14:40 43.01 43.05 43.01 43.03 7.7K
14:41 43.00 43.01 43.00 43.01 6.6K
14:42 43.02 43.02 43.00 43.02 28.8K
14:43 42.99 43.00 42.99 42.99 30.1K
14:44 42.99 43.00 42.99 42.99 3.2K
14:45 43.00 43.00 42.97 42.98 6.2K
14:46 42.98 42.98 42.97 42.97 3.7K
14:47 42.98 42.98 42.97 42.98 2.7K
14:48 42.98 43.01 42.98 43.01 15.0K
14:49 43.01 43.01 43.00 43.01 7.9K
14:50 43.01 43.02 43.00 43.00 6.2K
14:51 43.00 43.00 42.95 42.95 7.9K
14:52 42.96 42.96 42.93 42.96 10.5K
14:53 42.97 42.98 42.97 42.98 4.0K
14:54 42.97 42.98 42.97 42.97 5.2K
14:55 42.97 42.98 42.97 42.98 4.4K
14:56 42.98 42.99 42.98 42.99 2.4K
14:57 42.99 43.00 42.99 43.00 6.0K
14:58 43.00 43.00 43.00 43.00 4.4K
14:59 43.00 43.03 43.00 43.03 8.1K
15:00 43.02 43.05 43.02 43.05 9.4K
15:01 43.01 43.01 42.99 43.01 12.6K
15:02 42.99 42.99 42.98 42.98 27.5K
15:03 42.98 42.99 42.97 42.99 5.3K
15:04 43.00 43.04 43.00 43.04 30.4K
15:05 43.04 43.06 43.00 43.00 80.2K
15:06 42.99 43.00 42.97 43.00 10.9K
15:07 42.99 42.99 42.96 42.96 4.3K
15:08 42.96 42.96 42.94 42.94 13.6K
15:09 42.94 42.96 42.94 42.96 5.7K
15:10 42.96 43.03 42.96 43.00 15.8K
15:11 43.00 43.00 42.98 42.98 19.4K
15:12 42.98 42.98 42.95 42.95 12.0K
15:13 42.94 42.94 42.92 42.92 8.0K
15:14 42.92 42.93 42.92 42.93 6.7K
15:15 42.93 42.93 42.85 42.85 26.2K
15:16 42.85 42.88 42.84 42.88 39.0K
15:17 42.89 42.90 42.89 42.90 5.8K
15:18 42.92 42.94 42.90 42.90 8.0K
15:19 42.91 42.92 42.90 42.92 40.9K
15:20 42.93 42.93 42.90 42.90 6.8K
15:21 42.89 42.89 42.86 42.87 8.5K
15:22 42.87 42.90 42.85 42.85 25.3K
15:23 42.85 42.89 42.85 42.89 8.7K
15:24 42.88 42.88 42.87 42.87 7.3K
15:25 42.87 42.87 42.85 42.85 4.9K
15:26 42.86 42.86 42.84 42.85 12.4K
15:27 42.86 42.86 42.85 42.86 7.7K
15:28 42.86 42.88 42.84 42.85 22.3K
15:29 42.85 42.85 42.84 42.85 21.4K
15:30 42.85 42.85 42.83 42.83 11.4K
15:31 42.82 42.82 42.81 42.81 11.3K
15:32 42.81 42.82 42.81 42.82 12.5K
15:33 42.82 42.84 42.82 42.84 9.2K
15:34 42.85 42.85 42.84 42.85 12.8K
15:35 42.85 42.86 42.79 42.79 40.6K
15:36 42.80 42.80 42.73 42.74 55.9K
15:37 42.74 42.75 42.74 42.75 5.2K
15:38 42.75 42.77 42.75 42.77 13.5K
15:39 42.77 42.77 42.76 42.76 12.9K
15:40 42.77 42.81 42.74 42.80 74.7K
15:41 42.78 42.79 42.74 42.77 53.2K
15:42 42.77 42.77 42.76 42.77 11.3K
15:43 42.77 42.78 42.75 42.76 17.3K
15:44 42.76 42.76 42.73 42.73 11.6K
15:45 42.74 42.74 42.73 42.73 21.2K
15:46 42.73 42.74 42.63 42.65 33.6K
15:47 42.66 42.70 42.65 42.70 54.0K
15:48 42.70 42.77 42.70 42.76 85.2K
15:49 42.77 42.77 42.74 42.75 25.9K
15:50 42.72 42.76 42.70 42.72 64.3K
15:51 42.74 42.75 42.72 42.72 22.8K
15:52 42.71 42.74 42.71 42.73 27.8K
15:53 42.75 42.78 42.75 42.77 24.3K
15:54 42.77 42.78 42.70 42.70 40.9K
15:55 42.74 42.74 42.61 42.61 73.6K
15:56 42.60 42.60 42.54 42.54 104.0K
15:57 42.55 42.57 42.52 42.52 117.5K
15:58 42.53 42.53 42.48 42.48 123.3K
15:59 42.48 42.50 42.46 42.47 849.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし