AES コーポレーション (AES)

AES
🏛️ アメリカ →
15.36
最終更新: 2025-10-01
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 19.18 19.41 19.14 19.25 3.7M
2023-12-28 19.13 19.50 19.13 19.35 3.1M
2023-12-27 19.33 19.40 19.18 19.28 2.9M
2023-12-26 19.13 19.44 19.03 19.36 2.2M
2023-12-22 18.96 19.32 18.86 19.10 2.9M
2023-12-21 18.60 19.02 18.56 18.85 4.6M
2023-12-20 19.30 19.33 18.35 18.37 7.0M
2023-12-19 19.27 19.50 19.17 19.36 5.3M
2023-12-18 19.43 19.44 18.93 19.02 4.4M
2023-12-15 19.60 19.76 19.16 19.35 10.9M
2023-12-14 19.75 20.24 19.45 19.63 10.5M
2023-12-13 18.32 19.42 18.10 19.33 10.5M
2023-12-12 18.13 18.27 17.86 18.21 4.5M
2023-12-11 18.09 18.39 17.90 18.05 5.3M
2023-12-08 18.15 18.26 18.03 18.22 6.2M
2023-12-07 18.06 18.33 17.94 18.17 4.0M
2023-12-06 18.13 18.20 17.86 17.94 10.2M
2023-12-05 17.97 18.07 17.75 17.94 4.8M
2023-12-04 17.90 18.14 17.71 17.98 7.5M
2023-12-01 17.13 18.14 17.13 18.13 5.5M
2023-11-30 17.29 17.52 17.04 17.21 8.9M
2023-11-29 17.29 17.48 17.00 17.22 5.4M
2023-11-28 16.94 17.27 16.77 17.17 3.8M
2023-11-27 16.89 16.97 16.68 16.91 4.6M
2023-11-24 16.87 17.08 16.86 16.93 2.1M
2023-11-22 16.86 16.92 16.63 16.91 4.4M
2023-11-21 17.12 17.19 16.63 16.74 5.9M
2023-11-20 16.93 17.26 16.67 17.21 4.7M
2023-11-17 17.08 17.12 16.84 17.01 4.9M
2023-11-16 17.07 17.19 16.75 16.91 4.8M
2023-11-15 16.84 17.27 16.78 17.01 7.0M
2023-11-14 16.17 16.96 16.15 16.94 7.5M
2023-11-13 15.74 15.90 15.51 15.54 5.0M
2023-11-10 15.78 15.92 15.58 15.70 4.8M
2023-11-09 16.30 16.34 15.59 15.63 6.5M
2023-11-08 16.37 16.40 16.08 16.22 6.3M
2023-11-07 16.40 16.43 16.10 16.14 5.9M
2023-11-06 16.63 16.92 16.32 16.34 9.1M
2023-11-03 16.00 16.84 15.63 16.79 12.3M
2023-11-02 15.03 15.52 15.00 15.50 12.4M
2023-11-01 14.93 14.95 14.70 14.85 15.5M
2023-10-31 14.90 14.93 14.67 14.90 8.9M
2023-10-30 14.90 15.08 14.72 14.95 9.2M
2023-10-27 14.81 14.96 14.53 14.75 18.3M
2023-10-26 14.73 14.97 14.65 14.90 7.0M
2023-10-25 14.34 14.70 14.33 14.68 8.0M
2023-10-24 14.16 14.57 14.15 14.53 8.7M
2023-10-23 13.62 14.29 13.55 14.00 8.2M
2023-10-20 13.75 13.94 13.60 13.83 12.5M
2023-10-19 13.78 14.12 13.77 13.84 10.6M
2023-10-18 13.68 13.90 13.57 13.87 11.5M
2023-10-17 13.42 13.91 13.35 13.75 9.0M
2023-10-16 13.26 13.82 13.17 13.71 10.7M
2023-10-13 13.19 13.39 13.04 13.16 9.3M
2023-10-12 13.19 13.23 12.87 13.05 13.7M
2023-10-11 13.09 13.42 12.88 13.39 9.2M
2023-10-10 12.86 13.25 12.70 13.00 10.4M
2023-10-09 12.45 12.76 12.38 12.68 12.6M
2023-10-06 12.10 12.50 11.43 12.45 27.9M
2023-10-05 13.14 13.14 12.36 12.61 16.2M
2023-10-04 13.61 13.66 12.92 13.20 10.9M
2023-10-03 13.90 14.00 13.24 13.54 16.1M
2023-10-02 15.08 15.13 14.10 14.16 9.8M
2023-09-29 15.11 15.44 15.02 15.20 9.4M
2023-09-28 16.08 16.14 14.85 14.88 10.1M
2023-09-27 15.86 15.97 15.63 15.93 6.6M
2023-09-26 16.17 16.22 15.75 15.86 6.9M
2023-09-25 15.85 16.27 15.77 16.24 7.3M
2023-09-22 16.34 16.41 15.92 15.96 7.0M
2023-09-21 16.60 16.77 16.42 16.43 5.5M
2023-09-20 16.89 17.09 16.77 16.79 5.2M
2023-09-19 17.05 17.10 16.74 16.76 6.3M
2023-09-18 17.21 17.28 17.01 17.08 5.2M
2023-09-15 17.43 17.58 17.20 17.24 10.2M
2023-09-14 17.18 17.51 17.08 17.39 11.4M
2023-09-13 17.12 17.23 16.98 16.99 6.6M
2023-09-12 17.07 17.27 17.00 17.03 8.1M
2023-09-11 17.35 17.54 17.19 17.24 4.5M
2023-09-08 16.99 17.39 16.97 17.27 6.0M
2023-09-07 17.57 17.58 16.89 16.99 9.3M
2023-09-06 17.42 17.44 17.22 17.43 10.4M
2023-09-05 17.84 17.90 17.36 17.44 5.3M
2023-09-01 18.00 18.11 17.54 17.89 5.3M
2023-08-31 18.33 18.33 17.87 17.93 5.3M
2023-08-30 18.13 18.37 18.08 18.22 3.1M
2023-08-29 18.03 18.31 17.91 18.21 4.7M
2023-08-28 18.14 18.24 17.86 17.92 2.3M
2023-08-25 17.90 18.20 17.90 18.06 3.2M
2023-08-24 18.21 18.46 17.65 17.72 5.1M
2023-08-23 18.26 18.38 18.06 18.32 7.3M
2023-08-22 17.91 18.03 17.75 17.96 5.2M
2023-08-21 17.90 17.98 17.77 17.91 3.8M
2023-08-18 17.97 18.11 17.90 18.01 6.2M
2023-08-17 18.49 18.56 18.02 18.05 5.9M
2023-08-16 18.01 18.59 17.94 18.41 11.1M
2023-08-15 18.78 18.79 17.93 18.00 9.3M
2023-08-14 19.38 19.40 18.82 19.02 4.7M
2023-08-11 19.62 19.64 19.31 19.46 3.9M
2023-08-10 19.75 20.01 19.47 19.61 4.9M
2023-08-09 19.91 20.17 19.55 19.61 6.3M
2023-08-08 19.53 19.67 19.19 19.62 5.1M
2023-08-07 19.80 20.18 19.63 19.70 4.3M
2023-08-04 20.69 20.69 19.59 19.64 7.9M
2023-08-03 20.80 20.96 20.63 20.65 6.4M
2023-08-02 20.75 21.12 20.63 21.04 4.8M
2023-08-01 21.43 21.53 20.91 21.01 4.7M
2023-07-31 21.75 21.90 21.53 21.63 3.8M
2023-07-28 21.74 21.89 21.48 21.70 4.3M
2023-07-27 21.90 22.02 21.24 21.38 4.7M
2023-07-26 21.79 22.09 21.74 21.90 4.1M
2023-07-25 21.48 21.97 21.37 21.87 6.8M
2023-07-24 22.58 22.60 21.58 21.62 7.2M
2023-07-21 21.93 22.56 21.85 22.49 3.8M
2023-07-20 22.12 22.18 21.78 21.83 4.3M
2023-07-19 21.80 22.21 21.80 22.10 4.3M
2023-07-18 21.21 21.78 21.15 21.75 4.1M
2023-07-17 21.43 21.58 21.16 21.38 2.7M
2023-07-14 21.78 21.78 21.42 21.60 2.8M
2023-07-13 21.62 21.86 21.62 21.83 4.3M
2023-07-12 21.60 21.83 21.45 21.59 3.2M
2023-07-11 21.09 21.41 21.02 21.40 2.3M
2023-07-10 20.99 21.23 20.83 21.02 6.6M
2023-07-07 21.01 21.35 20.96 21.09 4.3M
2023-07-06 21.14 21.17 20.77 21.10 3.4M
2023-07-05 20.99 21.59 20.91 21.45 4.6M
2023-07-03 20.59 21.12 20.59 21.07 2.4M
2023-06-30 20.59 20.78 20.44 20.73 3.8M
2023-06-29 20.06 20.51 20.00 20.43 3.3M
2023-06-28 20.79 20.81 20.12 20.20 5.9M
2023-06-27 20.89 21.01 20.39 20.91 7.3M
2023-06-26 20.46 20.77 20.41 20.71 5.5M
2023-06-23 20.80 20.84 20.38 20.43 13.1M
2023-06-22 20.45 20.92 19.88 20.91 13.2M
2023-06-21 20.91 21.16 20.71 20.98 3.9M
2023-06-20 21.25 21.25 20.89 21.01 3.4M
2023-06-16 21.55 21.67 21.29 21.34 12.3M
2023-06-15 20.77 21.55 20.74 21.49 6.3M
2023-06-14 21.00 21.08 20.62 20.74 4.7M
2023-06-13 20.23 20.86 20.21 20.83 8.2M
2023-06-12 20.18 20.41 19.90 20.29 5.6M
2023-06-09 20.48 20.53 19.84 20.09 7.1M
2023-06-08 20.72 20.72 20.08 20.41 14.6M
2023-06-07 20.39 20.70 20.04 20.68 14.7M
2023-06-06 20.06 20.44 20.02 20.13 12.9M
2023-06-05 20.26 20.47 19.98 20.08 6.7M
2023-06-02 20.08 20.35 20.00 20.19 7.2M
2023-06-01 19.88 20.11 19.69 19.88 4.7M
2023-05-31 19.82 19.95 19.52 19.74 7.0M
2023-05-30 19.98 20.34 19.89 19.90 7.8M
2023-05-26 19.95 19.95 19.52 19.87 4.7M
2023-05-25 20.20 20.26 19.75 19.95 5.6M
2023-05-24 20.65 20.70 20.16 20.26 5.2M
2023-05-23 20.87 21.15 20.65 20.76 3.2M
2023-05-22 20.88 21.17 20.83 21.16 3.7M
2023-05-19 21.03 21.14 20.77 20.81 5.9M
2023-05-18 20.76 20.88 20.46 20.86 5.2M
2023-05-17 20.90 21.21 20.74 20.95 5.8M
2023-05-16 21.97 22.03 20.76 20.85 6.0M
2023-05-15 22.24 22.33 21.93 21.99 5.0M
2023-05-12 22.24 22.41 22.04 22.11 5.1M
2023-05-11 22.50 22.56 21.95 22.03 4.7M
2023-05-10 22.54 22.86 22.38 22.64 7.3M
2023-05-09 21.62 22.31 21.24 22.27 12.9M
2023-05-08 23.01 23.07 21.39 21.71 10.7M
2023-05-05 22.59 22.78 22.13 22.67 8.4M
2023-05-04 22.40 22.52 21.97 22.48 9.6M
2023-05-03 22.72 22.93 22.39 22.45 4.6M
2023-05-02 23.14 23.16 22.32 22.60 5.6M
2023-05-01 23.59 23.76 23.14 23.16 3.8M
2023-04-28 23.32 23.81 23.31 23.66 3.8M
2023-04-27 23.31 23.69 23.28 23.57 4.6M
2023-04-26 23.64 23.77 23.02 23.06 3.9M
2023-04-25 24.08 24.08 23.80 23.87 2.8M
2023-04-24 23.98 24.20 23.77 24.16 3.3M
2023-04-21 23.94 24.27 23.87 24.00 4.4M
2023-04-20 24.27 24.33 23.69 23.87 5.0M
2023-04-19 24.33 24.54 24.20 24.50 2.8M
2023-04-18 24.35 24.56 24.17 24.42 4.4M
2023-04-17 24.28 24.60 23.85 24.33 7.2M
2023-04-14 25.40 25.50 24.73 24.86 3.9M
2023-04-13 25.20 25.61 24.87 25.54 3.8M
2023-04-12 25.49 25.74 25.13 25.31 4.0M
2023-04-11 24.93 25.45 24.87 25.35 5.1M
2023-04-10 24.26 24.98 24.21 24.90 5.4M
2023-04-06 24.24 24.40 24.04 24.40 4.7M
2023-04-05 23.78 24.24 23.78 24.10 3.5M
2023-04-04 23.90 23.94 23.59 23.82 2.8M
2023-04-03 24.00 24.21 23.68 23.82 3.5M
2023-03-31 23.74 24.14 23.71 24.08 4.3M
2023-03-30 23.68 23.96 23.55 23.57 5.0M
2023-03-29 23.16 23.48 23.00 23.46 4.3M
2023-03-28 22.69 23.12 22.62 22.93 3.7M
2023-03-27 22.50 22.62 22.26 22.60 5.5M
2023-03-24 21.77 22.23 21.53 22.21 3.9M
2023-03-23 22.20 22.45 21.73 21.96 3.2M
2023-03-22 22.80 23.01 22.22 22.23 3.0M
2023-03-21 22.89 23.26 22.71 22.97 5.5M
2023-03-20 22.49 22.89 22.39 22.65 5.7M
2023-03-17 23.05 23.11 22.29 22.39 8.4M
2023-03-16 22.89 23.43 22.78 23.25 4.6M
2023-03-15 22.94 23.20 22.62 23.05 4.9M
2023-03-14 23.42 23.74 23.02 23.22 5.6M
2023-03-13 23.10 23.99 22.89 22.90 5.8M
2023-03-10 24.24 24.26 23.18 23.26 5.5M
2023-03-09 24.66 25.07 24.22 24.29 3.2M
2023-03-08 24.57 25.04 24.51 24.72 4.6M
2023-03-07 25.15 25.24 24.40 24.51 2.8M
2023-03-06 25.15 25.31 24.93 25.00 4.8M
2023-03-03 24.74 25.13 24.62 25.10 3.2M
2023-03-02 24.54 24.86 24.25 24.64 3.3M
2023-03-01 24.68 25.17 24.57 24.63 4.4M
2023-02-28 24.79 25.47 24.67 24.68 7.6M
2023-02-27 25.69 26.41 24.64 24.88 9.4M
2023-02-24 25.30 25.50 24.91 25.32 3.9M
2023-02-23 25.56 25.70 25.26 25.39 7.2M
2023-02-22 25.63 25.69 25.34 25.39 2.9M
2023-02-21 26.06 26.09 25.52 25.57 2.6M
2023-02-17 26.35 26.38 25.98 26.23 3.2M
2023-02-16 26.27 26.58 26.16 26.37 3.3M
2023-02-15 26.11 26.77 26.08 26.69 3.4M
2023-02-14 26.26 26.57 26.04 26.29 2.0M
2023-02-13 26.11 26.39 26.08 26.35 2.4M
2023-02-10 25.60 26.20 25.45 26.11 3.5M
2023-02-09 26.27 26.37 25.56 25.58 3.7M
2023-02-08 26.29 26.39 26.00 26.16 4.6M
2023-02-07 26.03 26.57 25.86 26.42 3.5M
2023-02-06 26.14 26.23 25.79 26.21 2.8M
2023-02-03 26.33 26.43 26.04 26.24 3.7M
2023-02-02 26.90 27.06 26.44 26.52 5.5M
2023-02-01 27.21 27.26 26.31 26.80 4.9M
2023-01-31 26.33 27.42 26.17 27.41 5.7M
2023-01-30 26.74 26.92 26.40 26.45 4.1M
2023-01-27 27.60 27.71 26.96 26.97 4.8M
2023-01-26 27.08 27.63 26.87 27.62 3.9M
2023-01-25 26.71 27.11 26.40 27.01 8.8M
2023-01-24 26.90 27.06 26.54 26.99 3.8M
2023-01-23 26.90 27.26 26.70 26.91 2.7M
2023-01-20 26.73 26.94 26.44 26.93 3.0M
2023-01-19 26.81 26.93 26.40 26.64 5.2M
2023-01-18 27.75 27.91 26.89 26.92 4.4M
2023-01-17 27.94 28.18 27.59 27.60 3.2M
2023-01-13 27.42 27.91 27.29 27.86 4.9M
2023-01-12 27.76 27.90 27.50 27.69 6.4M
2023-01-11 27.29 27.74 27.25 27.73 3.1M
2023-01-10 27.22 27.37 26.61 27.23 2.9M
2023-01-09 26.41 27.31 26.28 27.25 4.6M
2023-01-06 26.11 26.65 26.02 26.43 4.2M
2023-01-05 26.99 27.16 25.69 25.87 8.1M
2023-01-04 28.27 28.53 26.93 27.28 8.6M
2023-01-03 28.80 29.11 28.07 28.11 4.3M