アメリカン・インターナショナル・グループ (AIG)

AIG
🏛️ アメリカ →
78.54
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 67.87 68.03 67.56 67.75 2.5M
2023-12-28 67.42 67.98 67.40 67.87 2.2M
2023-12-27 66.87 67.22 66.40 67.15 1.5M
2023-12-26 66.92 67.32 66.72 67.13 2.8M
2023-12-22 66.75 67.11 66.68 66.93 1.5M
2023-12-21 66.64 66.96 65.78 66.57 2.0M
2023-12-20 67.21 67.78 66.58 66.62 3.8M
2023-12-19 67.21 67.62 66.70 67.44 4.1M
2023-12-18 66.42 66.79 65.88 66.46 2.7M
2023-12-15 65.80 66.98 65.69 66.01 7.7M
2023-12-14 67.42 67.69 66.19 66.49 5.2M
2023-12-13 66.56 67.36 66.26 67.23 3.6M
2023-12-12 66.17 67.39 66.14 66.95 5.2M
2023-12-11 65.56 66.54 65.44 66.18 3.7M
2023-12-08 65.58 65.85 65.20 65.53 2.9M
2023-12-07 65.68 65.85 64.81 65.41 3.8M
2023-12-06 66.13 66.68 65.33 65.37 4.2M
2023-12-05 65.80 66.45 65.74 65.90 3.6M
2023-12-04 65.73 66.30 65.45 66.00 4.1M
2023-12-01 65.67 66.47 65.45 65.97 3.4M
2023-11-30 64.94 65.83 64.81 65.81 5.3M
2023-11-29 64.63 65.12 64.54 64.83 2.5M
2023-11-28 65.25 65.47 64.62 64.64 2.3M
2023-11-27 64.98 65.41 64.93 65.25 2.7M
2023-11-24 65.10 65.72 65.02 65.21 1.5M
2023-11-22 64.94 65.26 64.59 64.97 1.9M
2023-11-21 64.47 65.30 64.47 64.97 2.9M
2023-11-20 63.99 64.66 63.79 64.36 2.5M
2023-11-17 64.38 64.74 64.11 64.48 3.3M
2023-11-16 63.57 64.18 63.57 64.12 3.2M
2023-11-15 64.20 64.41 63.39 63.48 3.4M
2023-11-14 64.06 64.78 63.79 64.21 4.6M
2023-11-13 63.49 64.04 63.35 63.73 2.5M
2023-11-10 63.08 63.92 62.96 63.82 3.6M
2023-11-09 62.91 63.60 62.75 62.85 3.1M
2023-11-08 63.10 63.33 62.52 62.58 2.6M
2023-11-07 63.85 63.85 62.67 63.10 3.4M
2023-11-06 63.52 64.50 63.52 63.94 3.1M
2023-11-03 64.00 64.94 63.68 63.74 5.0M
2023-11-02 62.97 64.78 62.90 64.36 7.3M
2023-11-01 61.71 62.42 61.31 62.05 4.8M
2023-10-31 60.82 61.55 60.82 61.31 4.0M
2023-10-30 60.00 61.11 59.89 61.00 3.1M
2023-10-27 60.80 60.87 59.12 59.53 3.1M
2023-10-26 60.96 61.91 60.79 60.85 2.8M
2023-10-25 59.91 61.28 59.91 60.96 3.6M
2023-10-24 59.22 59.98 59.11 59.87 3.0M
2023-10-23 59.39 59.41 58.69 58.98 2.8M
2023-10-20 61.12 61.26 59.05 59.52 3.1M
2023-10-19 62.33 62.64 61.06 61.17 2.4M
2023-10-18 62.98 63.35 62.48 62.60 3.3M
2023-10-17 62.50 63.65 62.44 63.18 3.4M
2023-10-16 61.73 62.85 61.63 62.61 3.0M
2023-10-13 61.59 62.00 60.73 61.09 2.3M
2023-10-12 61.90 61.90 60.79 61.14 2.7M
2023-10-11 61.19 61.77 60.82 61.53 3.1M
2023-10-10 61.09 61.64 61.06 61.17 2.5M
2023-10-09 60.62 61.25 60.50 61.09 1.9M
2023-10-06 59.98 61.19 59.80 60.87 3.3M
2023-10-05 59.14 60.64 59.07 60.15 4.3M
2023-10-04 58.35 59.43 57.72 59.36 3.0M
2023-10-03 59.80 59.93 58.35 58.64 2.9M
2023-10-02 60.44 60.58 59.39 60.05 3.0M
2023-09-29 61.11 61.40 60.22 60.60 2.9M
2023-09-28 60.96 61.95 60.92 61.28 3.2M
2023-09-27 61.43 61.54 60.25 61.01 2.4M
2023-09-26 61.75 62.45 61.23 61.26 3.1M
2023-09-25 61.48 62.24 61.48 62.13 2.0M
2023-09-22 61.28 61.84 61.15 61.58 2.7M
2023-09-21 62.10 62.21 61.29 61.33 3.7M
2023-09-20 62.65 62.94 62.24 62.32 3.1M
2023-09-19 62.03 62.58 61.86 62.36 3.0M
2023-09-18 61.28 61.92 60.76 61.68 2.7M
2023-09-15 60.75 61.23 60.66 61.18 7.1M
2023-09-14 61.00 61.38 60.69 61.20 2.6M
2023-09-13 60.71 60.88 60.13 60.65 2.7M
2023-09-12 59.87 60.95 59.76 60.57 2.1M
2023-09-11 60.11 60.62 59.59 59.69 2.7M
2023-09-08 59.54 60.16 59.31 59.66 2.1M
2023-09-07 59.16 59.90 58.96 59.65 4.4M
2023-09-06 58.49 59.39 58.32 59.19 2.8M
2023-09-05 58.97 59.76 58.60 58.60 2.4M
2023-09-01 58.88 59.60 58.88 59.24 2.0M
2023-08-31 58.46 58.60 58.12 58.52 3.1M
2023-08-30 58.56 58.98 58.11 58.34 1.9M
2023-08-29 58.05 58.45 57.59 58.35 3.1M
2023-08-28 57.89 58.39 57.45 57.87 2.0M
2023-08-25 58.21 58.56 57.49 57.85 2.3M
2023-08-24 57.40 58.57 57.39 58.09 3.4M
2023-08-23 57.47 57.68 57.14 57.62 2.4M
2023-08-22 57.66 57.94 57.02 57.34 3.1M
2023-08-21 58.07 58.23 57.38 57.79 1.9M
2023-08-18 57.68 58.38 57.67 57.95 2.6M
2023-08-17 58.87 59.05 57.80 58.06 2.9M
2023-08-16 58.78 59.44 58.45 58.61 2.3M
2023-08-15 59.15 59.19 58.51 58.78 2.9M
2023-08-14 60.33 60.37 59.57 59.82 2.2M
2023-08-11 60.01 60.83 59.81 60.53 1.7M
2023-08-10 60.70 61.40 60.26 60.42 1.9M
2023-08-09 61.38 61.57 60.31 60.34 2.1M
2023-08-08 60.97 61.67 60.50 61.50 2.3M
2023-08-07 61.14 62.32 61.14 61.91 2.6M
2023-08-04 61.10 61.83 60.64 60.69 3.2M
2023-08-03 61.30 61.45 60.96 61.14 3.9M
2023-08-02 60.39 62.20 60.25 61.27 5.1M
2023-08-01 60.39 60.46 59.96 60.38 3.8M
2023-07-31 60.39 60.79 59.93 60.28 3.7M
2023-07-28 61.20 61.32 59.58 60.16 3.9M
2023-07-27 61.08 61.70 60.63 60.64 3.2M
2023-07-26 60.23 61.14 59.91 60.84 3.3M
2023-07-25 60.26 60.38 59.71 59.89 2.8M
2023-07-24 59.56 60.68 59.51 60.26 2.8M
2023-07-21 60.45 60.50 59.64 59.95 2.5M
2023-07-20 59.51 60.26 59.51 60.24 3.3M
2023-07-19 59.11 59.64 58.88 59.12 4.6M
2023-07-18 58.97 59.66 58.95 59.37 4.1M
2023-07-17 57.94 59.36 57.94 59.10 3.9M
2023-07-14 59.28 59.34 57.36 57.65 3.2M
2023-07-13 58.14 58.96 58.14 58.89 2.5M
2023-07-12 59.46 59.74 58.58 58.65 2.7M
2023-07-11 58.06 58.97 58.06 58.75 2.7M
2023-07-10 58.06 58.62 57.88 58.08 2.8M
2023-07-07 57.28 58.73 57.28 58.20 3.1M
2023-07-06 57.16 57.67 56.97 57.60 4.2M
2023-07-05 57.34 57.77 56.88 57.71 2.8M
2023-07-03 57.55 58.44 57.55 57.94 2.3M
2023-06-30 57.91 57.95 57.35 57.54 3.2M
2023-06-29 56.59 57.40 56.55 57.20 3.9M
2023-06-28 56.24 56.52 55.68 56.46 3.9M
2023-06-27 55.54 56.78 55.40 56.45 3.3M
2023-06-26 55.38 56.11 55.10 55.67 3.3M
2023-06-23 55.01 55.49 54.84 55.22 5.3M
2023-06-22 56.71 56.76 55.30 55.97 4.0M
2023-06-21 56.14 56.61 55.55 56.46 4.0M
2023-06-20 56.70 57.16 55.94 56.08 4.1M
2023-06-16 56.86 57.51 56.43 57.30 10.3M
2023-06-15 54.96 57.07 54.92 56.62 4.7M
2023-06-14 56.67 57.42 55.57 55.84 4.2M
2023-06-13 56.35 57.42 56.20 56.63 3.5M
2023-06-12 56.58 56.86 55.53 56.22 2.9M
2023-06-09 56.35 57.00 56.19 56.88 3.6M
2023-06-08 56.56 57.06 56.12 56.63 5.2M
2023-06-07 56.19 57.01 55.52 56.73 3.7M
2023-06-06 54.58 56.12 54.54 55.93 4.3M
2023-06-05 55.08 55.20 54.16 54.23 3.5M
2023-06-02 54.44 55.69 54.31 55.20 3.8M
2023-06-01 53.27 53.89 53.07 53.74 3.8M
2023-05-31 54.10 54.47 52.78 52.83 9.8M
2023-05-30 54.14 54.77 53.68 54.72 2.8M
2023-05-26 53.73 54.37 53.40 54.07 3.1M
2023-05-25 54.44 54.67 53.54 53.68 3.8M
2023-05-24 55.10 55.42 54.41 54.57 3.2M
2023-05-23 55.40 56.90 55.25 55.77 6.5M
2023-05-22 53.84 54.01 53.25 53.96 2.6M
2023-05-19 54.74 54.85 53.57 53.85 2.7M
2023-05-18 53.73 54.43 53.16 54.31 2.5M
2023-05-17 52.86 54.09 52.86 53.74 4.1M
2023-05-16 52.55 53.22 52.13 52.31 4.3M
2023-05-15 52.89 52.93 52.07 52.54 2.9M
2023-05-12 53.15 53.34 51.86 52.49 3.1M
2023-05-11 52.04 53.00 51.93 52.81 4.4M
2023-05-10 53.46 53.61 52.44 52.61 4.9M
2023-05-09 53.21 53.63 53.02 53.10 4.9M
2023-05-08 54.38 54.49 53.51 53.75 3.6M
2023-05-05 54.17 54.60 52.42 53.79 7.5M
2023-05-04 50.70 50.99 48.95 49.88 5.4M
2023-05-03 52.19 52.64 51.21 51.35 3.6M
2023-05-02 52.83 52.84 50.95 51.93 4.2M
2023-05-01 52.59 53.72 52.51 53.09 2.8M
2023-04-28 51.77 53.23 51.65 53.04 3.5M
2023-04-27 51.10 52.31 51.01 52.14 3.0M
2023-04-26 51.05 51.62 50.44 50.81 3.1M
2023-04-25 51.12 51.53 50.73 50.95 2.6M
2023-04-24 51.37 52.14 51.37 51.82 3.0M
2023-04-21 52.01 52.19 50.92 51.55 3.9M
2023-04-20 52.90 53.14 52.08 52.34 4.7M
2023-04-19 52.45 53.35 52.12 53.17 3.8M
2023-04-18 52.17 52.50 51.85 52.46 3.2M
2023-04-17 51.16 51.99 50.69 51.92 5.0M
2023-04-14 52.02 52.40 50.94 51.44 3.5M
2023-04-13 50.97 51.81 50.54 51.62 5.1M
2023-04-12 51.55 51.97 50.91 51.32 4.4M
2023-04-11 51.30 51.66 50.98 51.20 4.8M
2023-04-10 50.50 51.23 50.40 51.11 2.9M
2023-04-06 50.47 51.27 50.47 51.08 3.4M
2023-04-05 49.28 50.30 49.21 50.24 3.5M
2023-04-04 51.03 51.09 48.91 49.87 3.9M
2023-04-03 50.46 50.84 50.06 50.42 4.3M
2023-03-31 50.22 50.49 49.96 50.36 5.1M
2023-03-30 49.09 49.92 49.09 49.82 5.9M
2023-03-29 48.49 48.73 47.99 48.70 5.2M
2023-03-28 47.23 47.81 47.06 47.50 5.1M
2023-03-27 48.34 48.51 47.32 47.46 8.2M
2023-03-24 46.05 47.36 45.66 47.34 6.6M
2023-03-23 48.73 48.94 46.61 47.16 6.6M
2023-03-22 51.03 51.25 48.71 48.75 5.6M
2023-03-21 50.35 51.38 50.34 51.25 9.6M
2023-03-20 47.87 49.44 47.81 48.85 7.2M
2023-03-17 49.49 49.55 47.13 47.24 11.5M
2023-03-16 46.93 50.35 46.77 50.19 13.2M
2023-03-15 48.83 49.48 46.94 47.96 10.3M
2023-03-14 52.30 52.45 50.72 51.12 8.2M
2023-03-13 51.03 51.22 49.11 50.07 13.5M
2023-03-10 54.89 55.00 52.83 53.15 11.4M
2023-03-09 57.40 57.50 55.42 55.80 7.3M
2023-03-08 58.66 58.77 56.81 57.35 5.7M
2023-03-07 60.35 60.41 58.11 58.49 3.5M
2023-03-06 60.06 60.55 59.91 60.34 4.6M
2023-03-03 60.40 60.40 59.72 60.20 3.8M
2023-03-02 60.53 60.79 59.75 60.03 4.0M
2023-03-01 61.16 61.74 60.83 60.96 4.4M
2023-02-28 60.80 61.39 60.61 61.11 6.2M
2023-02-27 60.58 61.06 60.31 60.65 3.6M
2023-02-24 59.85 60.35 59.47 60.17 4.1M
2023-02-23 61.00 61.37 59.82 60.31 4.0M
2023-02-22 59.31 60.86 59.16 60.66 5.8M
2023-02-21 60.63 60.90 59.30 59.72 4.9M
2023-02-17 61.87 62.15 60.49 60.82 5.7M
2023-02-16 61.61 63.07 61.23 62.16 5.1M
2023-02-15 61.25 61.91 60.93 61.83 4.1M
2023-02-14 61.67 61.98 61.05 61.52 3.8M
2023-02-13 61.35 62.07 61.22 61.96 3.8M
2023-02-10 60.80 61.39 60.75 61.32 3.1M
2023-02-09 61.44 61.70 60.67 60.87 3.7M
2023-02-08 60.23 61.49 59.98 60.97 6.0M
2023-02-07 59.56 60.87 59.50 60.61 3.4M
2023-02-06 58.46 60.00 58.30 59.96 3.9M
2023-02-03 58.99 59.28 58.17 58.75 6.7M
2023-02-02 61.01 61.10 58.45 59.03 11.0M
2023-02-01 62.55 62.76 60.83 61.23 6.4M
2023-01-31 62.48 63.27 61.76 63.22 4.3M
2023-01-30 63.07 63.48 63.00 63.17 2.1M
2023-01-27 63.48 63.90 63.19 63.33 2.3M
2023-01-26 63.90 64.05 63.36 63.98 3.3M
2023-01-25 62.60 63.68 62.44 63.50 5.6M
2023-01-24 63.40 63.41 62.05 63.16 4.9M
2023-01-23 62.43 63.14 62.28 63.10 2.4M
2023-01-20 61.75 62.48 60.76 62.47 3.3M
2023-01-19 61.90 62.24 61.40 61.72 4.4M
2023-01-18 63.70 64.03 62.13 62.21 3.6M
2023-01-17 64.06 64.38 63.61 63.78 3.8M
2023-01-13 63.16 64.48 62.92 64.41 2.4M
2023-01-12 63.80 64.22 63.50 63.68 5.0M
2023-01-11 63.42 63.79 63.25 63.46 5.4M
2023-01-10 63.77 63.97 63.20 63.45 6.1M
2023-01-09 64.76 64.88 63.77 63.87 3.0M
2023-01-06 64.09 64.60 63.76 64.55 2.9M
2023-01-05 63.92 64.08 63.00 63.51 3.9M
2023-01-04 63.50 64.56 63.18 63.86 3.8M
2023-01-03 63.45 63.87 62.62 62.93 3.4M