American Airlines

AAL
🏛️ アメリカ →
11.27
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
2021-12-31 18.07 18.36 17.93 17.96 20.7M
2021-12-30 17.98 18.38 17.96 18.07 28.2M
2021-12-29 18.40 18.43 17.99 18.05 22.6M
2021-12-28 18.03 18.64 17.92 18.54 28.3M
2021-12-27 17.66 18.24 17.55 18.17 28.1M
2021-12-23 18.59 18.72 18.15 18.26 32.3M
2021-12-22 18.18 18.50 17.91 18.26 29.5M
2021-12-21 17.45 18.46 17.40 18.12 47.6M
2021-12-20 16.50 17.78 16.46 17.30 44.5M
2021-12-17 16.66 17.30 16.40 16.95 41.9M
2021-12-16 17.25 17.39 16.43 16.52 31.8M
2021-12-15 16.95 17.09 16.28 16.99 39.9M
2021-12-14 16.82 17.47 16.81 16.91 30.2M
2021-12-13 17.55 17.65 16.85 17.12 40.8M
2021-12-10 18.07 18.13 17.63 18.01 28.7M
2021-12-09 18.04 18.29 17.85 18.14 36.0M
2021-12-08 17.96 18.87 17.88 18.23 46.3M
2021-12-07 18.32 18.71 17.72 17.89 50.2M
2021-12-06 16.95 18.54 16.91 17.93 74.0M
2021-12-03 17.27 17.29 16.34 16.62 57.9M
2021-12-02 16.49 17.44 16.15 17.42 58.8M
2021-12-01 17.94 18.24 16.26 16.28 82.3M
2021-11-30 17.44 17.74 16.92 17.69 49.9M
2021-11-29 18.15 18.26 17.42 17.74 42.9M
2021-11-26 18.27 18.27 16.90 17.75 84.2M
2021-11-24 19.33 19.55 19.07 19.46 21.3M
2021-11-23 19.75 20.14 19.32 19.47 30.4M
2021-11-22 19.56 19.76 19.05 19.63 33.2M
2021-11-19 19.14 19.44 18.94 19.28 31.3M
2021-11-18 19.87 19.93 19.14 19.39 31.1M
2021-11-17 19.71 20.06 19.58 19.86 17.9M
2021-11-16 20.23 20.25 19.54 19.84 36.1M
2021-11-15 20.40 20.57 20.20 20.32 20.9M
2021-11-12 21.34 21.36 20.06 20.29 48.4M
2021-11-11 21.60 21.79 21.30 21.33 18.5M
2021-11-10 21.83 22.03 21.45 21.57 22.3M
2021-11-09 22.12 22.33 21.70 22.26 22.0M
2021-11-08 22.19 22.35 21.84 22.25 35.8M
2021-11-05 21.91 22.06 21.26 21.82 58.1M
2021-11-04 20.73 20.84 20.35 20.63 23.9M
2021-11-03 19.82 20.67 19.73 20.63 35.0M
2021-11-02 19.67 19.89 19.57 19.83 20.0M
2021-11-01 19.09 19.78 18.87 19.77 32.3M
2021-10-29 19.18 19.45 19.01 19.20 21.7M
2021-10-28 19.11 19.24 18.85 19.19 26.5M
2021-10-27 19.45 19.57 18.97 19.03 22.2M
2021-10-26 19.34 19.82 19.24 19.39 31.0M
2021-10-25 19.16 19.30 18.90 19.23 28.0M
2021-10-22 19.72 19.76 19.03 19.15 36.9M
2021-10-21 19.62 20.01 19.50 19.89 29.2M
2021-10-20 19.59 19.84 19.22 19.52 31.6M
2021-10-19 19.93 19.94 19.50 19.53 25.8M
2021-10-18 19.92 20.15 19.74 19.84 20.6M
2021-10-15 20.02 20.33 19.92 19.98 27.3M
2021-10-14 19.78 19.94 19.59 19.64 21.5M
2021-10-13 20.25 20.25 19.53 19.61 33.3M
2021-10-12 20.20 20.40 20.03 20.29 18.4M
2021-10-11 19.98 20.51 19.85 20.13 23.6M
2021-10-08 20.24 20.29 19.88 20.07 21.7M
2021-10-07 20.84 20.90 20.08 20.17 29.2M
2021-10-06 20.70 21.01 20.31 20.54 37.9M
2021-10-05 21.50 21.85 21.25 21.47 22.6M
2021-10-04 21.92 22.08 21.29 21.39 28.6M
2021-10-01 21.00 21.78 20.90 21.65 36.4M
2021-09-30 20.87 20.87 20.37 20.52 24.1M
2021-09-29 21.51 21.58 21.00 21.01 20.5M
2021-09-28 21.35 21.81 21.29 21.43 26.2M
2021-09-27 21.77 22.19 21.46 21.47 33.2M
2021-09-24 20.89 21.62 20.81 21.39 40.0M
2021-09-23 20.76 21.30 20.65 20.90 51.7M
2021-09-22 19.93 20.75 19.93 20.52 39.3M
2021-09-21 20.42 20.75 19.67 19.76 34.1M
2021-09-20 19.72 20.37 19.34 20.33 43.6M
2021-09-17 19.94 20.32 19.54 19.73 32.6M
2021-09-16 19.35 20.22 19.32 19.89 33.6M
2021-09-15 19.19 19.41 18.86 19.38 23.0M
2021-09-14 19.35 19.52 19.04 19.21 23.8M
2021-09-13 19.16 19.52 18.64 19.31 42.9M
2021-09-10 20.28 20.29 18.93 18.95 55.0M
2021-09-09 19.10 20.61 19.01 20.20 60.1M
2021-09-08 19.53 19.80 19.05 19.13 21.8M
2021-09-07 19.36 19.65 19.21 19.53 18.3M
2021-09-03 19.68 19.93 19.32 19.37 20.4M
2021-09-02 19.73 19.98 19.48 19.76 20.2M
2021-09-01 20.01 20.10 19.53 19.64 20.8M
2021-08-31 19.47 20.02 19.36 19.94 25.0M
2021-08-30 20.29 20.30 19.47 19.51 24.1M
2021-08-27 19.99 20.43 19.88 20.22 21.6M
2021-08-26 20.00 20.44 19.58 19.90 22.8M
2021-08-25 19.77 20.24 19.42 20.15 26.9M
2021-08-24 19.40 20.02 19.39 19.83 31.6M
2021-08-23 18.88 19.32 18.81 19.11 23.6M
2021-08-20 18.64 18.86 18.29 18.50 29.0M
2021-08-19 19.00 19.20 18.38 18.73 37.1M
2021-08-18 19.34 19.66 19.04 19.14 24.5M
2021-08-17 19.36 19.61 19.09 19.34 23.7M
2021-08-16 19.63 20.02 19.34 19.76 25.7M
2021-08-13 20.37 20.55 19.75 19.84 30.9M
2021-08-12 21.03 21.11 20.31 20.43 30.5M
2021-08-11 20.63 21.49 20.48 21.23 39.9M
2021-08-10 20.50 21.40 20.38 20.94 31.3M
2021-08-09 20.77 20.79 20.06 20.56 32.0M
2021-08-06 21.13 21.22 20.52 21.02 28.3M
2021-08-05 19.47 20.97 19.45 20.91 42.9M
2021-08-04 19.52 19.96 19.35 19.45 30.8M
2021-08-03 20.08 20.08 19.31 19.95 36.6M
2021-08-02 20.49 20.85 19.99 20.06 27.2M
2021-07-30 20.84 21.15 20.24 20.38 31.3M
2021-07-29 21.78 21.78 21.17 21.17 19.4M
2021-07-28 21.61 21.79 21.23 21.63 20.1M
2021-07-27 21.96 22.16 21.11 21.46 30.3M
2021-07-26 21.03 22.11 20.94 22.08 31.5M
2021-07-23 21.35 21.69 21.02 21.20 29.4M
2021-07-22 21.06 21.62 20.59 21.16 39.0M
2021-07-21 20.79 21.55 20.75 21.40 52.3M
2021-07-20 19.05 20.59 18.86 20.56 46.3M
2021-07-19 18.83 19.21 18.28 18.97 64.0M
2021-07-16 20.68 20.73 19.72 19.79 34.5M
2021-07-15 20.56 21.06 20.15 20.46 34.2M
2021-07-14 20.87 21.57 20.43 20.62 55.1M
2021-07-13 20.69 20.70 19.99 20.02 31.0M
2021-07-12 20.72 20.98 20.35 20.84 20.8M
2021-07-09 20.79 21.00 20.50 20.89 21.7M
2021-07-08 19.88 20.64 19.66 20.35 28.5M
2021-07-07 20.79 21.05 20.17 20.31 30.9M
2021-07-06 21.50 21.79 20.86 21.01 24.2M
2021-07-02 21.62 21.65 21.11 21.48 20.9M
2021-07-01 21.47 21.79 21.33 21.51 22.1M
2021-06-30 21.09 21.48 20.94 21.21 26.2M
2021-06-29 21.32 21.40 21.02 21.08 29.2M
2021-06-28 22.09 22.09 21.14 21.39 48.4M
2021-06-25 22.33 22.48 22.07 22.22 18.7M
2021-06-24 22.21 22.50 21.95 22.35 22.7M
2021-06-23 22.17 22.34 22.08 22.20 17.4M
2021-06-22 22.35 22.38 21.85 22.11 22.7M
2021-06-21 22.32 22.55 21.91 22.45 26.7M
2021-06-18 22.07 22.53 21.91 22.29 28.0M
2021-06-17 22.83 23.13 21.83 22.23 32.9M
2021-06-16 22.74 23.00 22.52 22.83 20.3M
2021-06-15 22.97 23.13 22.55 22.79 19.1M
2021-06-14 23.49 23.74 22.93 22.99 22.6M
2021-06-11 23.43 23.74 23.40 23.53 24.4M
2021-06-10 24.14 24.24 23.26 23.46 29.0M
2021-06-09 24.37 24.41 23.84 23.85 20.3M
2021-06-08 24.42 24.49 23.86 24.22 26.1M
2021-06-07 24.49 24.77 24.18 24.25 21.2M
2021-06-04 25.13 25.18 24.26 24.30 29.0M
2021-06-03 25.42 25.58 24.90 24.93 38.3M
2021-06-02 24.76 26.04 24.65 25.82 57.7M
2021-06-01 24.68 25.09 24.51 24.67 36.5M
2021-05-28 24.39 24.82 24.13 24.24 30.6M
2021-05-27 24.03 24.49 23.68 24.43 36.4M
2021-05-26 23.53 23.95 23.20 23.90 29.8M
2021-05-25 23.45 24.17 23.11 23.21 50.6M
2021-05-24 22.85 23.05 22.35 22.99 26.2M
2021-05-21 22.71 23.04 22.51 22.57 26.2M
2021-05-20 23.18 23.18 22.29 22.60 33.6M
2021-05-19 22.97 23.27 22.62 22.97 34.6M
2021-05-18 23.54 23.94 23.08 23.56 38.7M
2021-05-17 22.32 23.40 22.10 23.35 40.7M
2021-05-14 21.43 22.48 21.43 22.40 39.2M
2021-05-13 20.88 21.42 20.62 21.21 35.2M
2021-05-12 21.36 21.69 20.69 20.76 34.6M
2021-05-11 21.07 21.70 20.91 21.57 37.4M
2021-05-10 22.23 22.54 21.96 22.00 32.6M
2021-05-07 21.40 22.19 21.27 22.00 32.0M
2021-05-06 21.51 21.75 21.16 21.49 25.6M
2021-05-05 21.35 21.87 21.19 21.57 28.0M
2021-05-04 21.78 21.99 20.94 21.42 36.1M
2021-05-03 21.87 22.01 21.40 21.95 27.6M
2021-04-30 21.17 21.88 21.08 21.72 31.6M
2021-04-29 21.94 22.15 21.21 21.30 34.4M
2021-04-28 21.64 21.89 21.48 21.70 22.6M
2021-04-27 22.01 22.07 21.60 21.76 26.8M
2021-04-26 21.52 22.05 21.48 22.04 44.3M
2021-04-23 20.27 21.20 20.18 21.11 48.1M
2021-04-22 21.58 21.61 20.04 20.07 72.6M
2021-04-21 20.01 21.03 19.64 21.01 49.4M
2021-04-20 21.02 21.02 19.96 20.37 48.8M
2021-04-19 21.97 21.99 21.37 21.55 27.4M
2021-04-16 22.06 22.36 21.87 22.03 26.0M
2021-04-15 22.65 22.67 21.70 22.13 34.4M
2021-04-14 22.95 23.35 22.20 22.37 34.0M
2021-04-13 22.18 22.65 21.66 22.56 44.7M
2021-04-12 23.23 23.32 22.72 22.91 27.2M
2021-04-09 23.45 23.67 23.25 23.54 21.3M
2021-04-08 23.88 23.88 22.63 23.65 28.6M
2021-04-07 24.19 24.59 23.82 23.93 27.8M
2021-04-06 24.20 24.50 23.91 24.06 31.1M
2021-04-05 24.46 24.85 24.16 24.23 33.7M
2021-04-01 24.02 24.23 23.65 23.86 26.0M
2021-03-31 24.03 24.12 23.61 23.90 29.8M
2021-03-30 23.10 24.20 23.02 24.12 39.7M
2021-03-29 23.16 23.19 22.40 22.91 30.7M
2021-03-26 23.14 23.29 22.28 22.93 37.0M
2021-03-25 21.25 22.92 21.02 22.77 49.7M
2021-03-24 22.79 23.18 21.76 21.81 44.7M
2021-03-23 23.35 23.66 22.08 22.27 55.3M
2021-03-22 24.62 24.70 23.76 23.83 42.7M
2021-03-19 24.68 25.11 23.88 24.97 49.5M
2021-03-18 25.12 26.09 24.55 24.70 53.4M
2021-03-17 24.12 25.22 23.90 25.16 38.5M
2021-03-16 25.11 25.25 24.31 24.47 47.9M
2021-03-15 24.55 25.94 24.21 25.17 94.1M
2021-03-12 22.18 23.54 22.13 23.37 55.3M
2021-03-11 22.00 22.50 21.77 22.15 39.0M
2021-03-10 21.67 22.48 21.37 21.75 44.2M
2021-03-09 21.59 21.81 20.66 21.60 39.8M
2021-03-08 20.78 21.71 20.65 21.47 39.8M
2021-03-05 21.40 21.50 18.94 20.45 63.2M
2021-03-04 22.28 22.42 20.41 21.24 61.1M
2021-03-03 21.87 22.59 21.73 22.17 49.3M
2021-03-02 21.28 21.63 21.12 21.44 27.6M
2021-03-01 21.75 22.29 21.05 21.18 45.4M
2021-02-26 20.61 21.43 20.34 20.94 42.4M
2021-02-25 22.13 22.44 20.38 20.86 65.6M
2021-02-24 20.87 22.12 20.75 21.82 74.6M
2021-02-23 20.68 21.05 18.74 20.66 78.8M
2021-02-22 19.84 21.11 19.31 20.44 99.9M
2021-02-19 17.90 18.83 17.78 18.68 48.7M
2021-02-18 17.83 17.98 17.45 17.71 26.3M
2021-02-17 17.69 18.34 17.48 17.99 35.7M
2021-02-16 17.63 17.90 17.51 17.82 33.6M
2021-02-12 17.01 17.49 16.92 17.27 27.5M
2021-02-11 17.30 17.40 16.79 16.99 38.7M
2021-02-10 17.55 17.68 17.27 17.41 28.5M
2021-02-09 17.74 17.76 17.34 17.44 30.0M
2021-02-08 17.32 18.09 17.24 17.77 44.2M
2021-02-05 17.60 17.67 17.07 17.19 30.9M
2021-02-04 17.48 17.59 17.31 17.40 37.6M
2021-02-03 16.61 17.72 16.49 17.60 61.4M
2021-02-02 17.03 17.26 16.55 16.59 39.3M
2021-02-01 17.25 17.33 16.33 16.84 49.4M
2021-01-29 18.69 18.73 16.75 17.17 113.1M
2021-01-28 20.33 21.77 16.82 18.10 319.6M
2021-01-27 15.42 17.81 15.38 16.56 178.5M
2021-01-26 15.52 15.77 15.33 15.53 44.6M
2021-01-25 15.52 15.56 15.02 15.43 62.0M
2021-01-22 15.57 15.84 15.46 15.82 39.1M
2021-01-21 15.99 16.22 15.56 15.83 50.7M
2021-01-20 16.17 16.39 15.84 16.17 42.4M
2021-01-19 15.99 16.27 15.89 15.97 39.7M
2021-01-15 16.17 16.28 15.74 15.76 55.2M
2021-01-14 15.83 16.60 15.82 16.44 79.9M
2021-01-13 15.29 15.63 15.11 15.53 42.6M
2021-01-12 15.08 15.43 14.88 15.38 45.7M
2021-01-11 14.82 15.04 14.71 15.00 40.7M
2021-01-08 15.43 15.53 15.00 15.13 55.7M
2021-01-07 15.67 15.87 15.38 15.38 48.2M
2021-01-06 15.45 15.80 15.17 15.52 63.7M
2021-01-05 14.92 15.63 14.87 15.43 53.4M
2021-01-04 15.85 15.88 15.03 15.13 69.7M