ストックスクリーナーアプリを入手
394.20
0.47%
-1.83
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $400.6 | $391.4 | $9.21 | 128,674.0 | -0.39% |
| 2025-04-02 | $397.9 | $390.2 | $7.65 | 1,013,572.0 | -0.70% |
| 2025-04-01 | $401.0 | $395.7 | $5.33 | 765,159.0 | -0.07% |
| 2025-03-31 | $401.0 | $394.2 | $6.76 | 1,338,941.0 | +1.15% |
| 2025-03-28 | $402.5 | $393.9 | $8.64 | 1,142,262.0 | -1.25% |
| 2025-03-27 | $400.1 | $395.4 | $4.65 | 1,187,466.0 | +0.71% |
| 2025-03-26 | $399.4 | $394.8 | $4.66 | 741,003.0 | +0.15% |
| 2025-03-25 | $398.6 | $392.6 | $6.00 | 816,714.0 | +0.76% |
| 2025-03-24 | $394.9 | $391.1 | $3.80 | 877,545.0 | +0.72% |
| 2025-03-21 | $395.0 | $388.9 | $6.06 | 1,313,915.0 | -0.72% |
| 2025-03-20 | $395.3 | $388.7 | $6.61 | 840,372.0 | +0.71% |
| 2025-03-19 | $391.8 | $387.8 | $4.03 | 900,424.0 | +0.08% |
| 2025-03-18 | $392.0 | $387.7 | $4.28 | 1,548,978.0 | -0.24% |
| 2025-03-17 | $398.0 | $387.2 | $10.84 | 1,661,019.0 | -1.96% |
| 2025-03-14 | $399.8 | $392.2 | $7.53 | 687,966.0 | +1.16% |
| 2025-03-13 | $400.5 | $392.9 | $7.63 | 862,288.0 | -1.03% |
| 2025-03-12 | $399.7 | $392.2 | $7.46 | 1,256,275.0 | -0.36% |
| 2025-03-11 | $401.6 | $395.6 | $6.05 | 1,665,266.0 | +0.19% |
| 2025-03-10 | $407.1 | $396.3 | $10.76 | 2,016,166.0 | -1.02% |
| 2025-03-07 | $403.8 | $398.3 | $5.49 | 1,258,777.0 | +0.37% |
| 2025-03-06 | $403.8 | $398.9 | $4.89 | 882,938.0 | -0.61% |
| 2025-03-05 | $407.0 | $397.3 | $9.70 | 1,389,123.0 | -0.15% |
| 2025-03-04 | $406.4 | $403.8 | $2.65 | 607,136.0 | -1.13% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $401.0 | $390.2 | $10.80 | 1,907,405.0 | -1.16% |
| 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% |
1.70%
1.64%
大文字化:
|
ボリューム (24 時間):