AAON (AAON)

AAON
🏛️ アメリカ →
91.49
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 74.38 75.04 73.57 73.87 0.2M
2023-12-28 73.88 74.46 73.57 74.23 0.2M
2023-12-27 74.44 75.24 73.88 74.21 0.2M
2023-12-26 74.00 74.71 73.49 74.15 0.2M
2023-12-22 72.64 73.66 72.42 73.41 0.3M
2023-12-21 72.58 73.07 72.27 72.39 0.3M
2023-12-20 72.50 73.64 71.60 71.78 0.5M
2023-12-19 71.10 72.51 71.10 72.36 0.6M
2023-12-18 71.35 71.76 70.49 70.74 0.6M
2023-12-15 71.72 72.16 70.21 71.11 1.1M
2023-12-14 68.00 71.67 67.99 71.23 0.9M
2023-12-13 67.00 67.55 64.53 67.37 0.5M
2023-12-12 66.30 66.99 65.57 66.92 0.5M
2023-12-11 65.88 66.41 65.34 66.24 0.2M
2023-12-08 64.77 66.44 64.39 65.34 0.3M
2023-12-07 63.83 65.27 62.88 65.23 0.4M
2023-12-06 64.00 64.78 63.72 63.94 0.4M
2023-12-05 64.47 64.47 63.17 63.41 0.6M
2023-12-04 62.01 64.60 62.01 64.46 0.4M
2023-12-01 62.61 63.60 61.09 62.53 0.5M
2023-11-30 62.01 62.81 61.32 62.60 0.4M
2023-11-29 62.72 63.13 61.92 62.04 0.2M
2023-11-28 63.52 63.83 61.86 61.91 0.3M
2023-11-27 63.74 64.11 63.40 63.62 0.3M
2023-11-24 63.36 64.25 63.36 63.83 0.1M
2023-11-22 63.97 64.84 63.49 63.54 0.3M
2023-11-21 62.71 64.13 62.42 63.50 0.3M
2023-11-20 62.75 63.36 62.18 63.22 0.2M
2023-11-17 63.07 63.47 62.71 62.78 0.3M
2023-11-16 63.53 63.72 62.45 62.49 0.2M
2023-11-15 64.25 65.30 63.68 63.76 0.5M
2023-11-14 60.00 64.33 59.71 64.06 0.6M
2023-11-13 58.92 59.13 57.56 59.00 0.3M
2023-11-10 57.79 58.98 57.35 58.71 0.4M
2023-11-09 59.10 59.37 57.20 57.45 0.4M
2023-11-08 58.80 59.42 57.52 58.58 0.4M
2023-11-07 59.00 61.91 58.34 58.82 0.8M
2023-11-06 57.41 57.89 56.70 57.69 0.5M
2023-11-03 58.19 59.10 57.83 57.87 0.3M
2023-11-02 57.41 58.18 56.17 56.82 0.4M
2023-11-01 54.67 56.66 54.67 56.52 0.4M
2023-10-31 54.40 54.88 54.19 54.48 0.3M
2023-10-30 54.45 54.60 53.64 54.46 0.3M
2023-10-27 53.74 54.23 53.03 53.74 0.3M
2023-10-26 54.20 55.45 53.69 53.82 0.6M
2023-10-25 53.25 53.72 52.24 53.34 0.6M
2023-10-24 54.20 54.37 53.15 53.21 0.3M
2023-10-23 53.26 54.36 53.03 53.54 0.4M
2023-10-20 52.85 53.91 52.28 53.17 0.5M
2023-10-19 53.65 53.96 52.79 52.85 0.6M
2023-10-18 56.69 56.69 53.31 53.72 0.6M
2023-10-17 57.08 58.59 57.08 57.32 0.4M
2023-10-16 57.22 57.96 56.25 57.63 0.2M
2023-10-13 57.70 57.70 55.98 56.16 0.3M
2023-10-12 58.74 58.74 57.08 57.42 0.2M
2023-10-11 58.82 59.53 58.67 59.06 0.3M
2023-10-10 57.66 59.44 57.66 58.51 0.4M
2023-10-09 56.95 57.89 56.10 57.72 0.2M
2023-10-06 55.50 57.50 55.50 57.28 0.3M
2023-10-05 56.07 56.49 55.68 56.01 0.2M
2023-10-04 55.78 56.51 54.84 56.24 0.2M
2023-10-03 56.47 56.94 55.00 55.45 0.2M
2023-10-02 56.56 57.32 56.18 57.03 0.4M
2023-09-29 57.86 58.01 56.69 56.87 0.3M
2023-09-28 57.11 58.05 56.44 57.50 0.3M
2023-09-27 55.50 57.12 55.50 56.87 0.4M
2023-09-26 56.76 56.90 55.38 55.53 0.4M
2023-09-25 56.61 57.65 56.61 57.09 0.3M
2023-09-22 56.66 57.73 56.53 56.95 0.4M
2023-09-21 60.47 60.47 56.67 56.68 0.5M
2023-09-20 62.20 63.07 61.10 61.22 0.3M
2023-09-19 60.55 61.83 59.62 61.77 0.4M
2023-09-18 61.00 61.93 60.34 60.87 0.4M
2023-09-15 60.84 60.99 59.56 60.88 1.4M
2023-09-14 61.56 62.25 60.56 60.94 0.6M
2023-09-13 62.64 63.69 60.88 61.23 0.5M
2023-09-12 64.40 65.07 62.74 62.94 0.5M
2023-09-11 65.81 66.37 64.52 64.73 0.4M
2023-09-08 66.23 66.75 65.39 65.57 0.3M
2023-09-07 65.20 65.97 64.50 65.70 0.3M
2023-09-06 64.33 65.71 64.29 65.26 0.3M
2023-09-05 66.39 66.39 63.50 64.34 0.6M
2023-09-01 63.64 66.23 63.62 65.66 0.5M
2023-08-31 62.86 63.73 62.86 63.06 0.4M
2023-08-30 62.54 63.41 62.52 62.78 0.4M
2023-08-29 60.60 62.93 60.35 62.76 0.3M
2023-08-28 61.10 61.44 60.62 60.78 0.2M
2023-08-25 60.25 61.09 59.56 60.70 0.2M
2023-08-24 61.14 61.45 59.61 60.00 0.3M
2023-08-23 60.26 62.65 60.21 61.59 0.5M
2023-08-22 62.40 62.47 58.75 59.79 0.8M
2023-08-21 61.76 62.03 61.23 61.97 0.3M
2023-08-18 60.30 62.07 60.00 61.75 0.4M
2023-08-17 62.92 63.49 60.82 60.82 0.4M
2023-08-16 94.55 95.71 93.69 94.57 0.1M
2023-08-15 96.07 96.07 94.31 94.50 0.2M
2023-08-14 94.60 96.31 93.29 96.24 0.2M
2023-08-11 94.17 95.06 93.98 94.62 0.2M
2023-08-10 95.00 95.44 93.17 94.35 0.2M
2023-08-09 96.12 96.12 92.74 94.83 0.2M
2023-08-08 93.30 96.54 92.50 96.39 0.4M
2023-08-07 98.10 98.94 94.10 94.45 0.5M
2023-08-04 104.10 104.97 95.75 98.00 0.8M
2023-08-03 105.12 105.79 102.03 104.13 0.7M
2023-08-02 104.91 107.09 104.56 106.54 0.3M
2023-08-01 104.81 107.07 103.98 106.48 0.4M
2023-07-31 103.36 105.84 102.21 105.26 0.5M
2023-07-28 100.96 103.20 100.80 103.02 0.2M
2023-07-27 101.50 102.00 98.42 100.02 0.3M
2023-07-26 101.01 104.17 99.92 101.09 0.3M
2023-07-25 101.16 101.99 99.07 101.17 0.3M
2023-07-24 101.14 103.97 101.01 101.89 0.3M
2023-07-21 103.00 103.57 100.79 101.04 0.2M
2023-07-20 103.63 103.82 101.30 102.37 0.2M
2023-07-19 105.42 105.64 102.38 103.52 0.2M
2023-07-18 104.84 106.09 102.84 104.90 0.3M
2023-07-17 99.56 104.76 99.56 103.82 0.3M
2023-07-14 97.60 99.81 96.68 99.45 0.2M
2023-07-13 97.51 98.12 96.12 97.40 0.2M
2023-07-12 96.30 98.27 95.35 96.99 0.3M
2023-07-11 95.11 96.08 94.67 95.12 0.2M
2023-07-10 94.62 96.32 93.96 95.18 0.2M
2023-07-07 94.46 95.09 93.20 94.44 0.3M
2023-07-06 92.87 92.87 90.98 92.29 0.2M
2023-07-05 95.38 95.38 92.68 93.34 0.2M
2023-07-03 94.32 96.21 94.05 95.82 0.1M
2023-06-30 95.99 95.99 94.30 94.81 0.3M
2023-06-29 95.29 96.43 95.29 95.54 0.2M
2023-06-28 96.26 96.92 95.14 95.24 0.3M
2023-06-27 95.61 97.60 95.61 96.39 0.3M
2023-06-26 94.96 96.82 94.76 95.59 0.2M
2023-06-23 95.71 97.35 94.77 95.34 0.5M
2023-06-22 100.12 100.27 97.11 97.22 0.3M
2023-06-21 97.00 100.46 96.53 100.05 0.4M
2023-06-20 95.80 97.76 95.45 97.04 0.3M
2023-06-16 94.78 95.97 93.71 95.80 0.6M
2023-06-15 94.25 94.80 93.16 93.85 0.2M
2023-06-14 97.10 97.53 94.14 94.60 0.3M
2023-06-13 95.44 97.48 95.25 96.66 0.7M
2023-06-12 95.73 96.03 94.64 95.17 0.2M
2023-06-09 95.13 96.49 94.46 95.52 0.5M
2023-06-08 94.83 95.66 94.33 95.13 0.4M
2023-06-07 93.05 96.10 93.05 95.58 0.3M
2023-06-06 90.82 93.70 90.70 93.05 0.3M
2023-06-05 90.98 91.17 89.29 91.16 0.3M
2023-06-02 88.82 91.68 88.73 91.58 0.2M
2023-06-01 86.52 88.39 85.60 87.67 0.5M
2023-05-31 88.00 88.36 85.98 86.61 0.4M
2023-05-30 90.45 90.89 88.05 88.36 0.6M
2023-05-26 89.92 90.84 89.11 90.19 0.2M
2023-05-25 88.07 90.09 88.07 89.91 0.2M
2023-05-24 89.55 89.99 87.44 88.07 0.2M
2023-05-23 90.46 91.88 89.54 89.91 0.2M
2023-05-22 91.82 92.28 90.17 90.57 0.4M
2023-05-19 92.73 92.87 91.04 91.42 0.3M
2023-05-18 91.48 92.22 90.16 91.50 0.6M
2023-05-17 91.79 92.80 91.35 91.48 0.3M
2023-05-16 93.20 93.79 90.95 91.40 0.3M
2023-05-15 94.84 95.83 93.90 94.48 0.3M
2023-05-12 95.90 97.07 93.68 94.69 0.3M
2023-05-11 97.14 97.14 95.10 95.79 0.2M
2023-05-10 97.38 97.81 95.84 97.14 0.2M
2023-05-09 97.00 97.69 95.69 96.68 0.3M
2023-05-08 103.49 103.97 95.60 96.95 0.5M
2023-05-05 99.40 104.32 99.09 103.26 0.5M
2023-05-04 97.41 97.97 95.83 96.28 0.3M
2023-05-03 98.41 99.46 97.14 97.55 0.3M
2023-05-02 98.01 98.56 96.63 98.14 0.3M
2023-05-01 98.09 98.99 97.53 97.89 0.3M
2023-04-28 98.95 100.02 97.61 98.00 0.3M
2023-04-27 94.90 100.15 94.89 99.22 0.7M
2023-04-26 96.93 96.96 93.60 93.92 0.4M
2023-04-25 97.94 99.24 97.63 97.63 0.2M
2023-04-24 99.45 100.80 97.25 98.62 0.3M
2023-04-21 99.11 99.77 98.32 99.46 0.2M
2023-04-20 97.96 99.95 97.64 99.26 0.4M
2023-04-19 96.87 98.39 96.78 98.15 0.3M
2023-04-18 96.22 97.39 95.76 97.25 0.4M
2023-04-17 95.46 97.68 95.46 95.98 0.2M
2023-04-14 96.69 98.38 94.62 95.46 0.3M
2023-04-13 96.51 97.52 95.47 97.12 0.3M
2023-04-12 95.10 96.90 94.77 96.49 0.2M
2023-04-11 94.82 95.31 93.86 94.68 0.3M
2023-04-10 92.05 94.64 90.83 94.26 0.4M
2023-04-06 92.88 93.47 91.10 92.75 0.3M
2023-04-05 93.23 94.20 91.00 92.80 0.4M
2023-04-04 97.07 97.16 92.79 93.91 0.5M
2023-04-03 96.69 97.25 95.32 97.01 0.5M
2023-03-31 95.60 96.95 95.08 96.69 0.3M
2023-03-30 94.92 95.56 94.11 94.90 0.2M
2023-03-29 95.43 96.30 94.13 94.78 0.3M
2023-03-28 92.80 95.55 92.72 94.98 0.4M
2023-03-27 92.27 94.01 92.08 92.81 0.2M
2023-03-24 91.15 91.50 88.80 91.25 0.4M
2023-03-23 91.65 94.37 91.16 92.35 0.3M
2023-03-22 91.44 93.16 90.89 91.40 0.4M
2023-03-21 91.09 92.14 90.20 91.67 0.4M
2023-03-20 89.70 91.19 89.61 89.79 0.3M
2023-03-17 90.87 90.90 88.72 89.33 0.6M
2023-03-16 87.05 92.49 86.68 91.77 0.3M
2023-03-15 88.61 89.83 87.70 88.31 0.6M
2023-03-14 89.55 91.39 88.83 90.62 0.6M
2023-03-13 87.96 89.63 87.21 87.93 0.3M
2023-03-10 91.68 92.01 88.95 90.48 0.2M
2023-03-09 92.73 93.23 91.58 92.17 0.2M
2023-03-08 92.73 92.81 90.76 92.10 0.2M
2023-03-07 93.04 93.66 91.12 92.33 0.4M
2023-03-06 94.00 94.45 92.54 93.05 0.4M
2023-03-03 91.48 94.05 90.67 93.92 0.3M
2023-03-02 90.26 91.64 89.72 91.36 0.7M
2023-03-01 90.70 91.60 89.84 90.57 0.4M
2023-02-28 87.00 94.40 85.00 90.96 1.3M
2023-02-27 81.47 83.08 80.43 81.49 0.4M
2023-02-24 79.71 81.65 79.16 81.47 0.2M
2023-02-23 78.45 80.68 77.87 80.37 0.3M
2023-02-22 77.86 78.53 77.25 78.03 0.3M
2023-02-21 79.12 79.60 77.28 77.57 0.3M
2023-02-17 78.87 80.87 78.00 80.00 0.3M
2023-02-16 78.00 79.78 77.50 78.68 0.2M
2023-02-15 78.02 78.99 77.36 78.96 0.2M
2023-02-14 77.39 79.07 76.94 78.25 0.2M
2023-02-13 75.70 78.01 75.06 77.80 0.1M
2023-02-10 75.65 76.41 74.96 75.22 0.2M
2023-02-09 77.96 78.02 75.57 76.02 0.2M
2023-02-08 76.92 77.81 76.47 77.06 0.1M
2023-02-07 78.86 78.95 76.25 77.54 0.2M
2023-02-06 79.82 81.68 79.21 79.56 0.1M
2023-02-03 79.00 80.93 79.00 80.78 0.2M
2023-02-02 78.15 79.93 78.15 79.93 0.2M
2023-02-01 75.84 78.96 75.52 77.76 0.2M
2023-01-31 74.00 76.68 74.00 76.32 0.2M
2023-01-30 74.07 74.70 73.26 73.47 0.2M
2023-01-27 73.71 75.48 73.71 74.50 0.2M
2023-01-26 74.79 74.81 73.49 73.90 0.1M
2023-01-25 74.39 77.50 73.95 74.26 0.1M
2023-01-24 73.94 75.20 73.07 74.80 0.1M
2023-01-23 73.19 74.49 72.54 74.04 0.2M
2023-01-20 74.00 74.00 72.76 73.27 0.2M
2023-01-19 74.60 75.04 72.71 73.11 0.2M
2023-01-18 77.60 77.61 74.98 75.32 0.2M
2023-01-17 77.87 79.04 76.59 77.10 0.1M
2023-01-13 76.01 78.28 76.01 77.87 0.1M
2023-01-12 76.23 76.96 70.31 76.74 0.2M
2023-01-11 76.00 76.54 75.35 75.97 0.1M
2023-01-10 73.81 75.67 73.81 75.61 0.2M
2023-01-09 74.49 75.36 74.07 74.41 0.2M
2023-01-06 71.27 74.34 71.18 74.19 0.2M
2023-01-05 71.19 71.96 70.41 70.50 0.2M
2023-01-04 75.25 75.57 70.46 71.67 0.3M
2023-01-03 75.96 76.48 74.00 74.83 0.2M