American Eagle Outfitters

AEO
🏛️ アメリカ →
17.23
最終更新: 2025-09-29
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 21.27 21.42 21.12 21.16 3.6M
2023-12-28 21.13 21.46 21.10 21.33 2.8M
2023-12-27 21.26 21.46 21.15 21.31 3.2M
2023-12-26 21.24 21.49 21.14 21.19 2.7M
2023-12-22 20.71 21.37 20.44 21.18 3.6M
2023-12-21 20.93 21.00 20.69 21.00 2.1M
2023-12-20 20.85 21.03 20.56 20.60 2.9M
2023-12-19 20.25 21.00 20.20 20.89 3.4M
2023-12-18 20.17 20.44 19.90 20.11 4.7M
2023-12-15 20.59 20.68 19.93 20.03 12.3M
2023-12-14 21.24 21.36 20.46 20.61 6.1M
2023-12-13 20.60 20.83 20.11 20.79 4.8M
2023-12-12 20.54 20.81 20.31 20.62 2.4M
2023-12-11 20.41 20.77 20.27 20.76 3.6M
2023-12-08 20.08 20.34 19.85 20.17 3.8M
2023-12-07 19.81 20.26 19.73 20.16 3.3M
2023-12-06 19.48 20.09 19.37 19.95 6.7M
2023-12-05 19.47 19.50 19.06 19.36 3.5M
2023-12-04 19.64 19.86 19.25 19.63 4.8M
2023-12-01 19.00 19.60 18.86 19.51 4.1M
2023-11-30 19.20 19.31 18.62 19.03 5.8M
2023-11-29 18.28 19.18 18.27 19.10 8.1M
2023-11-28 17.19 18.06 17.01 17.98 8.0M
2023-11-27 16.58 17.32 16.57 17.23 8.0M
2023-11-24 16.85 16.97 16.34 16.65 3.8M
2023-11-22 16.71 17.18 16.36 16.79 10.5M
2023-11-21 16.25 16.87 15.92 16.63 23.5M
2023-11-20 19.39 19.81 19.33 19.75 12.0M
2023-11-17 19.66 20.21 19.51 19.61 8.0M
2023-11-16 19.48 19.59 18.87 19.17 4.4M
2023-11-15 19.33 19.89 19.10 19.58 5.8M
2023-11-14 18.60 18.95 18.53 18.64 5.0M
2023-11-13 18.44 18.52 17.92 18.06 3.6M
2023-11-10 18.46 18.66 18.14 18.58 3.9M
2023-11-09 18.56 18.73 18.31 18.41 3.1M
2023-11-08 18.36 18.73 18.28 18.64 4.0M
2023-11-07 18.35 18.52 18.22 18.43 2.8M
2023-11-06 18.59 18.59 18.31 18.39 2.8M
2023-11-03 18.51 18.76 18.40 18.53 3.0M
2023-11-02 17.61 18.48 17.61 18.31 5.3M
2023-11-01 17.48 17.77 17.07 17.63 2.6M
2023-10-31 17.26 17.64 17.26 17.47 3.4M
2023-10-30 17.56 17.74 17.30 17.32 2.9M
2023-10-27 17.76 18.10 17.29 17.39 3.7M
2023-10-26 18.00 18.12 17.62 17.82 3.0M
2023-10-25 17.62 18.38 17.62 18.07 4.7M
2023-10-24 17.35 17.91 17.27 17.62 4.6M
2023-10-23 17.41 17.46 16.92 17.12 3.9M
2023-10-20 17.65 17.82 17.24 17.45 4.1M
2023-10-19 18.04 18.06 17.57 17.73 4.2M
2023-10-18 17.95 18.40 17.86 18.06 5.1M
2023-10-17 17.45 18.41 17.45 18.20 5.4M
2023-10-16 17.07 17.86 17.05 17.73 5.7M
2023-10-13 17.11 17.18 16.75 16.82 3.0M
2023-10-12 17.25 17.41 16.69 17.04 6.3M
2023-10-11 16.91 17.46 16.91 17.33 5.0M
2023-10-10 16.67 17.18 16.60 16.87 3.4M
2023-10-09 15.83 16.90 15.79 16.69 4.3M
2023-10-06 16.18 16.49 15.68 16.21 4.1M
2023-10-05 16.45 16.47 16.04 16.20 3.4M
2023-10-04 16.43 16.58 16.34 16.46 4.2M
2023-10-03 16.45 16.82 16.12 16.40 5.0M
2023-10-02 16.61 16.66 16.35 16.50 5.0M
2023-09-29 16.50 16.76 16.39 16.61 5.6M
2023-09-28 15.91 16.58 15.89 16.40 6.6M
2023-09-27 15.39 15.69 15.25 15.68 5.0M
2023-09-26 15.25 15.66 15.19 15.25 6.6M
2023-09-25 14.78 15.37 14.75 15.27 6.6M
2023-09-22 14.84 15.10 14.73 14.98 4.9M
2023-09-21 14.44 14.92 14.40 14.78 3.6M
2023-09-20 14.50 14.75 14.50 14.60 3.7M
2023-09-19 14.50 14.64 14.39 14.48 5.5M
2023-09-18 15.28 15.29 14.43 14.48 5.9M
2023-09-15 15.26 15.51 15.18 15.41 12.9M
2023-09-14 15.10 15.38 15.01 15.30 4.8M
2023-09-13 15.70 15.71 14.78 14.90 5.9M
2023-09-12 15.80 15.92 15.54 15.64 4.9M
2023-09-11 16.11 16.14 15.68 15.86 6.3M
2023-09-08 16.81 16.92 15.93 15.99 7.6M
2023-09-07 17.43 17.53 16.51 16.77 9.1M
2023-09-06 17.02 17.21 16.80 17.20 7.6M
2023-09-05 17.25 17.40 16.96 17.16 6.0M
2023-09-01 17.11 17.39 17.05 17.36 4.9M
2023-08-31 16.66 17.02 16.60 16.96 3.9M
2023-08-30 16.47 16.76 16.39 16.68 4.8M
2023-08-29 16.37 16.82 16.35 16.57 4.5M
2023-08-28 15.85 16.50 15.85 16.40 4.7M
2023-08-25 15.91 16.09 15.54 15.81 3.4M
2023-08-24 15.76 16.32 15.74 15.85 3.8M
2023-08-23 15.92 15.93 15.34 15.83 5.2M
2023-08-22 15.47 15.79 15.15 15.45 6.2M
2023-08-21 15.88 16.12 15.80 15.96 2.8M
2023-08-18 15.57 15.93 15.46 15.88 4.4M
2023-08-17 15.96 16.06 15.53 15.59 3.0M
2023-08-16 16.07 16.25 15.84 15.85 3.2M
2023-08-15 15.78 16.10 15.76 15.96 3.7M
2023-08-14 15.69 15.98 15.63 15.92 2.8M
2023-08-11 15.60 15.87 15.54 15.72 2.4M
2023-08-10 15.53 15.82 15.46 15.67 3.2M
2023-08-09 15.34 15.62 15.26 15.41 3.0M
2023-08-08 15.07 15.43 14.95 15.39 3.8M
2023-08-07 15.19 15.29 14.85 15.23 3.5M
2023-08-04 14.99 15.44 14.74 15.23 6.0M
2023-08-03 15.34 15.39 14.32 14.86 9.3M
2023-08-02 14.44 14.60 14.27 14.43 3.8M
2023-08-01 14.67 14.71 14.16 14.65 5.6M
2023-07-31 14.10 14.22 13.92 14.05 3.2M
2023-07-28 13.82 14.24 13.72 13.97 3.7M
2023-07-27 13.75 14.19 13.58 13.66 5.7M
2023-07-26 13.28 13.71 13.19 13.66 4.7M
2023-07-25 13.30 13.35 13.10 13.18 2.3M
2023-07-24 12.92 13.39 12.91 13.33 3.2M
2023-07-21 13.30 13.33 12.88 12.89 3.8M
2023-07-20 13.26 13.35 13.12 13.20 2.7M
2023-07-19 12.96 13.23 12.91 13.23 3.1M
2023-07-18 12.77 12.97 12.65 12.85 2.8M
2023-07-17 12.38 12.81 12.20 12.66 5.7M
2023-07-14 12.45 12.48 12.04 12.40 4.8M
2023-07-13 12.28 12.54 12.06 12.40 6.4M
2023-07-12 12.55 12.67 12.19 12.19 6.0M
2023-07-11 12.06 12.37 12.06 12.30 3.6M
2023-07-10 11.86 12.27 11.82 11.97 4.5M
2023-07-07 11.89 12.09 11.86 11.88 3.2M
2023-07-06 11.78 11.94 11.69 11.90 2.9M
2023-07-05 12.04 12.09 11.78 12.03 2.9M
2023-07-03 11.87 12.37 11.87 12.20 3.8M
2023-06-30 11.94 11.98 11.51 11.80 3.5M
2023-06-29 11.66 11.95 11.62 11.86 4.7M
2023-06-28 11.80 11.86 11.48 11.54 4.5M
2023-06-27 11.65 12.02 11.61 11.87 2.7M
2023-06-26 11.45 11.78 11.37 11.67 4.7M
2023-06-23 11.60 11.71 11.46 11.47 8.1M
2023-06-22 11.68 11.86 11.49 11.74 2.6M
2023-06-21 11.62 11.91 11.48 11.65 2.9M
2023-06-20 11.60 11.76 11.56 11.63 3.5M
2023-06-16 12.00 12.00 11.60 11.74 5.6M
2023-06-15 11.62 11.98 11.62 11.92 3.0M
2023-06-14 11.86 11.96 11.60 11.72 3.8M
2023-06-13 11.89 12.03 11.76 11.81 3.6M
2023-06-12 11.86 11.86 11.62 11.73 3.9M
2023-06-09 11.90 11.97 11.76 11.88 4.4M
2023-06-08 11.84 11.92 11.53 11.78 3.8M
2023-06-07 11.73 11.97 11.63 11.90 4.6M
2023-06-06 11.03 11.71 11.02 11.59 5.1M
2023-06-05 10.93 11.04 10.79 11.00 4.6M
2023-06-02 10.52 11.09 10.48 11.05 7.4M
2023-06-01 10.11 10.31 10.05 10.29 5.6M
2023-05-31 10.67 10.75 10.13 10.17 6.3M
2023-05-30 10.82 10.95 10.56 10.83 7.9M
2023-05-26 10.75 10.88 10.36 10.75 9.0M
2023-05-25 10.09 10.93 9.95 10.63 19.0M
2023-05-24 12.40 12.46 11.74 12.07 11.0M
2023-05-23 11.67 11.81 11.52 11.55 7.0M
2023-05-22 12.22 12.36 11.71 11.78 8.5M
2023-05-19 13.21 13.23 12.16 12.16 7.9M
2023-05-18 12.97 13.40 12.92 13.39 5.6M
2023-05-17 12.78 13.08 12.56 12.95 4.0M
2023-05-16 12.79 12.88 12.62 12.67 4.8M
2023-05-15 13.01 13.06 12.76 12.92 2.5M
2023-05-12 13.11 13.11 12.89 12.98 1.9M
2023-05-11 12.96 13.14 12.84 13.06 2.3M
2023-05-10 13.37 13.37 12.89 12.94 4.7M
2023-05-09 13.13 13.27 12.92 13.11 4.1M
2023-05-08 13.38 13.64 13.22 13.46 5.3M
2023-05-05 12.80 13.36 12.79 13.27 3.7M
2023-05-04 12.56 12.66 12.41 12.55 2.1M
2023-05-03 12.65 13.11 12.61 12.73 3.7M
2023-05-02 13.06 13.11 12.50 12.77 3.9M
2023-05-01 13.41 13.51 13.18 13.22 3.3M
2023-04-28 13.39 13.65 13.35 13.39 2.8M
2023-04-27 13.27 13.55 13.13 13.49 2.3M
2023-04-26 12.84 13.20 12.80 13.18 1.8M
2023-04-25 13.53 13.60 12.92 12.93 2.6M
2023-04-24 13.44 13.74 13.38 13.73 3.0M
2023-04-21 13.48 13.54 13.27 13.48 2.6M
2023-04-20 13.57 13.70 13.23 13.48 2.4M
2023-04-19 13.45 13.70 13.36 13.69 2.4M
2023-04-18 13.80 13.88 13.46 13.56 2.8M
2023-04-17 13.56 13.78 13.52 13.74 3.5M
2023-04-14 13.34 13.91 13.26 13.63 5.2M
2023-04-13 13.38 13.46 13.13 13.21 4.0M
2023-04-12 14.37 14.48 13.31 13.41 5.2M
2023-04-11 14.17 14.41 14.17 14.33 3.4M
2023-04-10 13.56 14.27 13.56 14.01 3.3M
2023-04-06 13.62 13.84 13.39 13.62 3.9M
2023-04-05 13.48 13.79 13.39 13.74 4.6M
2023-04-04 13.68 13.78 13.57 13.69 3.2M
2023-04-03 13.48 13.72 13.37 13.54 3.7M
2023-03-31 13.33 13.44 13.18 13.44 3.3M
2023-03-30 13.38 13.44 13.16 13.17 2.3M
2023-03-29 13.16 13.28 12.84 13.13 3.8M
2023-03-28 13.09 13.32 13.02 13.11 2.6M
2023-03-27 13.11 13.18 12.77 12.99 4.2M
2023-03-24 12.51 13.03 12.45 12.93 3.1M
2023-03-23 13.00 13.17 12.53 12.67 2.9M
2023-03-22 13.17 13.24 12.85 12.86 4.2M
2023-03-21 13.29 13.39 13.00 13.09 2.4M
2023-03-20 13.01 13.25 12.81 13.01 3.8M
2023-03-17 13.32 13.38 12.79 12.80 6.9M
2023-03-16 13.08 13.46 12.98 13.39 2.9M
2023-03-15 12.85 13.40 12.84 13.30 4.7M
2023-03-14 13.17 13.49 13.06 13.24 4.4M
2023-03-13 12.98 13.01 12.48 12.78 4.3M
2023-03-10 13.54 13.67 13.12 13.32 3.8M
2023-03-09 13.96 14.17 13.74 13.74 5.2M
2023-03-08 13.69 14.12 13.66 14.06 5.2M
2023-03-07 13.67 13.84 13.49 13.68 3.5M
2023-03-06 14.09 14.28 13.42 13.58 4.9M
2023-03-03 14.37 14.49 13.79 14.12 6.8M
2023-03-02 14.33 15.00 14.12 14.30 11.4M
2023-03-01 14.29 14.41 13.99 14.13 4.9M
2023-02-28 14.58 14.66 14.25 14.37 4.1M
2023-02-27 14.90 14.93 14.53 14.60 3.3M
2023-02-24 14.58 14.69 14.37 14.63 2.3M
2023-02-23 14.81 14.94 14.47 14.80 2.7M
2023-02-22 14.73 15.00 14.58 14.76 2.9M
2023-02-21 15.55 15.55 14.51 14.55 3.5M
2023-02-17 15.25 15.69 14.93 15.58 3.5M
2023-02-16 15.31 15.74 15.06 15.23 5.7M
2023-02-15 15.32 15.75 15.01 15.56 4.0M
2023-02-14 15.87 16.12 15.68 16.03 2.1M
2023-02-13 15.58 16.08 15.43 16.02 2.2M
2023-02-10 15.36 15.79 15.26 15.58 2.3M
2023-02-09 15.92 16.18 15.53 15.54 2.5M
2023-02-08 15.96 16.05 15.51 15.67 2.8M
2023-02-07 15.82 16.31 15.71 16.26 2.6M
2023-02-06 16.31 16.51 15.92 16.01 3.5M
2023-02-03 16.85 16.99 16.45 16.50 3.0M
2023-02-02 16.70 17.09 16.70 17.04 5.8M
2023-02-01 16.08 16.70 15.99 16.51 3.3M
2023-01-31 15.72 16.16 15.64 16.14 3.7M
2023-01-30 15.56 15.77 15.43 15.59 3.4M
2023-01-27 15.80 15.92 15.60 15.66 2.5M
2023-01-26 15.89 16.10 15.46 15.86 2.0M
2023-01-25 15.49 15.65 15.23 15.65 3.1M
2023-01-24 15.72 15.78 15.46 15.66 2.1M
2023-01-23 15.03 15.83 14.96 15.81 4.1M
2023-01-20 14.66 15.01 14.48 14.91 2.0M
2023-01-19 14.99 15.04 14.67 14.70 2.9M
2023-01-18 15.49 15.82 15.09 15.12 2.7M
2023-01-17 15.34 15.49 15.07 15.46 3.4M
2023-01-13 15.62 15.78 15.26 15.41 5.0M
2023-01-12 15.87 15.94 15.43 15.88 4.5M
2023-01-11 15.45 15.99 15.23 15.96 5.2M
2023-01-10 15.02 15.24 14.80 15.22 5.2M
2023-01-09 15.74 15.74 14.88 14.91 5.7M
2023-01-06 14.95 15.32 14.80 15.00 3.6M
2023-01-05 14.90 15.24 14.71 14.79 5.4M
2023-01-04 14.66 15.46 14.61 15.31 5.4M
2023-01-03 14.04 14.53 13.89 14.45 5.2M