ストックスクリーナーアプリを入手
361.92
0.93%
3.33
アフターアワーズ：
361.92
Aon Plc (AON) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05-16 | $362.3 | $357.7 | $4.57 | 1,096,907.0 | +0.93% |
| 2025-05-15 | $359.0 | $353.1 | $5.84 | 1,134,754.0 | +1.81% |
| 2025-05-14 | $355.6 | $347.4 | $8.19 | 1,527,594.0 | -0.80% |
| 2025-05-13 | $360.2 | $354.9 | $5.31 | 1,333,169.0 | +0.42% |
| 2025-05-12 | $355.1 | $347.8 | $7.35 | 1,288,104.0 | -0.21% |
| 2025-05-09 | $358.6 | $352.5 | $6.04 | 747,870.0 | -0.78% |
| 2025-05-08 | $363.6 | $357.0 | $6.61 | 1,181,567.0 | -0.73% |
| 2025-05-07 | $361.7 | $358.2 | $3.50 | 1,201,801.0 | +0.50% |
| 2025-05-06 | $360.3 | $352.1 | $8.15 | 1,890,116.0 | +0.69% |
| 2025-05-05 | $357.7 | $351.7 | $6.04 | 1,152,953.0 | -0.21% |
| 2025-05-02 | $358.0 | $352.7 | $5.32 | 1,114,474.0 | +1.34% |
| 2025-05-01 | $356.6 | $351.2 | $5.43 | 1,197,948.0 | -0.92% |
| 2025-04-30 | $355.7 | $345.9 | $9.78 | 1,751,998.0 | +1.40% |
| 2025-04-29 | $350.3 | $340.0 | $10.23 | 2,143,316.0 | +1.87% |
| 2025-04-28 | $346.3 | $334.7 | $11.67 | 2,943,919.0 | +2.27% |
| 2025-04-25 | $346.5 | $323.7 | $22.78 | 5,317,572.0 | -8.00% |
| 2025-04-24 | $367.4 | $363.1 | $4.25 | 1,889,661.0 | -1.02% |
| 2025-04-23 | $371.7 | $365.9 | $5.84 | 1,144,654.0 | +0.08% |
| 2025-04-22 | $369.6 | $357.7 | $11.85 | 1,810,793.0 | +3.53% |
| 2025-04-21 | $365.8 | $351.2 | $14.57 | 1,363,882.0 | -3.12% |
| 2025-04-17 | $374.1 | $362.3 | $11.85 | 1,562,672.0 | -1.45% |
| 2025-04-16 | $382.3 | $371.2 | $11.07 | 978,178.0 | -1.66% |
Aon Plc (AON) 株の年ごとの株価履歴
この詳細な分析では、Aon Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aon Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $363.6 | $347.4 | $16.19 | 15,964,164.0 | +2.01% |
| 2025-04 | $401.0 | $323.7 | $77.30 | 38,472,027.0 | -11.10% |
| 2025-03 | $413.0 | $387.2 | $25.81 | 24,861,252.0 | -2.45% |
| 2025-02 | $410.0 | $365.4 | $44.55 | 18,136,059.0 | +10.33% |
| 2025-01 | $378.5 | $346.1 | $32.45 | 19,198,130.0 | +3.25% |
2024年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $392.3 | $352.4 | $39.94 | 18,879,642.0 | -8.57% |
| 2024-11 | $395.3 | $362.1 | $33.18 | 18,133,320.0 | +6.72% |
| 2024-10 | $389.2 | $341.9 | $47.29 | 20,801,440.0 | +6.03% |
| 2024-09 | $353.5 | $339.3 | $14.25 | 14,776,695.0 | +0.66% |
| 2024-08 | $345.6 | $322.9 | $22.62 | 18,307,530.0 | +4.63% |
| 2024-07 | $330.0 | $291.7 | $38.24 | 26,175,071.0 | +11.90% |
| 2024-06 | $301.9 | $278.6 | $23.28 | 33,448,105.0 | +4.24% |
| 2024-05 | $294.3 | $275.1 | $19.24 | 33,788,935.0 | -0.13% |
| 2024-04 | $333.0 | $268.1 | $64.94 | 28,710,605.0 | -15.50% |
| 2024-03 | $336.1 | $310.6 | $25.50 | 15,445,785.0 | +5.61% |
| 2024-02 | $318.0 | $289.7 | $28.29 | 20,712,204.0 | +5.88% |
| 2024-01 | $312.8 | $285.9 | $26.89 | 24,675,120.0 | +2.55% |
2023年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $337.0 | $284.9 | $52.17 | 25,731,884.0 | -11.41% |
| 2023-11 | $336.2 | $309.5 | $26.69 | 17,788,976.0 | +6.17% |
| 2023-10 | $329.4 | $300.4 | $29.01 | 17,434,547.0 | -4.57% |
| 2023-09 | $344.7 | $323.6 | $21.12 | 12,833,429.0 | -2.75% |
| 2023-08 | $336.6 | $313.0 | $23.61 | 16,971,675.0 | +4.68% |
| 2023-07 | $344.2 | $314.3 | $29.94 | 16,076,443.0 | -7.73% |
| 2023-06 | $347.4 | $308.1 | $39.27 | 18,354,354.0 | +11.97% |
| 2023-05 | $338.0 | $306.9 | $31.09 | 16,443,947.0 | -5.19% |
| 2023-04 | $334.8 | $313.8 | $20.99 | 16,432,086.0 | +3.14% |
| 2023-03 | $315.4 | $280.9 | $34.56 | 22,485,442.0 | +3.70% |
| 2023-02 | $323.6 | $301.3 | $22.28 | 15,243,924.0 | -4.59% |
| 2023-01 | $328.3 | $296.5 | $31.83 | 14,535,779.0 | +6.18% |
1.17%
大文字化:
|
ボリューム (24 時間):