Agnico Eagle Mines Limited（AEM）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 197.17 | 200.64 | 194.54 | 196.66 | +1.65% | 2,542,700 |
| 2026-09-01 | 196.55 | 200.61 | 193.30 | 193.46 | -4.75% | 4,666,000 |
| 2026-08-31 | 205.07 | 206.95 | 200.32 | 203.11 | -5.72% | 3,870,700 |
| 2026-08-28 | 215.44 | 215.44 | 215.44 | 215.44 | +0.00% | 0 |
| 2026-08-27 | 214.11 | 216.11 | 210.79 | 215.44 | +0.65% | 2,092,700 |
| 2026-08-26 | 219.50 | 222.18 | 213.60 | 214.04 | -4.49% | 3,598,500 |
| 2026-08-25 | 212.00 | 224.43 | 212.00 | 224.11 | +2.85% | 3,308,900 |
| 2026-08-24 | 217.03 | 220.30 | 213.34 | 217.89 | +0.85% | 3,666,200 |
| 2026-08-21 | 216.30 | 218.40 | 214.50 | 216.06 | +1.90% | 5,428,300 |
| 2026-08-20 | 204.45 | 213.52 | 204.23 | 212.04 | +2.08% | 5,570,200 |
| 2026-08-19 | 196.67 | 208.27 | 196.09 | 207.72 | +11.12% | 5,292,300 |
| 2026-08-18 | 186.48 | 189.69 | 184.62 | 186.94 | -0.97% | 2,525,400 |
| 2026-08-17 | 188.00 | 191.25 | 186.55 | 188.78 | +1.24% | 2,138,000 |
| 2026-08-14 | 182.90 | 187.88 | 182.26 | 186.46 | +3.38% | 2,902,200 |
| 2026-08-13 | 182.15 | 182.90 | 178.00 | 180.36 | -2.60% | 3,767,000 |
| 2026-08-12 | 186.80 | 187.99 | 183.77 | 185.18 | +1.89% | 3,387,300 |
| 2026-08-11 | 180.00 | 183.64 | 179.26 | 181.75 | +0.70% | 2,442,900 |
| 2026-08-10 | 178.39 | 181.62 | 174.65 | 180.48 | +0.93% | 3,544,100 |
| 2026-08-07 | 177.46 | 181.40 | 176.78 | 178.82 | +6.49% | 5,020,300 |
| 2026-08-06 | 163.04 | 168.95 | 162.53 | 167.92 | +1.49% | 4,221,300 |
| 2026-08-05 | 159.96 | 166.21 | 158.60 | 165.45 | +9.85% | 5,504,200 |
| 2026-08-04 | 151.00 | 153.81 | 149.65 | 150.61 | +2.16% | 2,406,600 |
| 2026-08-03 | 144.68 | 147.81 | 143.50 | 147.42 | +1.48% | 1,444,400 |
| 2026-07-31 | 147.20 | 148.30 | 142.79 | 145.27 | -3.64% | 2,867,700 |
| 2026-07-30 | 146.63 | 150.86 | 144.47 | 150.75 | +4.38% | 2,743,000 |
| 2026-07-29 | 142.83 | 147.15 | 139.90 | 144.43 | +0.50% | 2,743,100 |
| 2026-07-28 | 143.68 | 145.31 | 141.01 | 143.71 | -1.54% | 1,985,300 |
| 2026-07-27 | 146.71 | 147.99 | 144.17 | 145.96 | +0.57% | 1,895,800 |
| 2026-07-24 | 145.28 | 146.89 | 143.89 | 145.13 | +0.43% | 1,813,700 |
| 2026-07-23 | 142.50 | 145.67 | 142.18 | 144.51 | -1.73% | 2,631,200 |
| 2026-07-22 | 144.26 | 149.15 | 144.26 | 147.05 | +3.83% | 3,678,100 |
| 2026-07-21 | 139.30 | 141.64 | 137.85 | 141.62 | +3.87% | 2,901,800 |
| 2026-07-20 | 137.11 | 138.18 | 135.36 | 136.34 | -0.46% | 2,042,100 |
| 2026-07-17 | 136.06 | 138.04 | 134.38 | 136.97 | -0.23% | 3,049,100 |
| 2026-07-16 | 139.85 | 140.63 | 136.63 | 137.29 | -3.47% | 2,595,900 |
| 2026-07-15 | 144.40 | 144.79 | 139.91 | 142.23 | -1.51% | 2,256,500 |
| 2026-07-14 | 148.01 | 148.96 | 143.66 | 144.41 | +0.63% | 2,023,300 |
| 2026-07-13 | 144.80 | 145.44 | 142.24 | 143.51 | -2.29% | 2,210,900 |
| 2026-07-10 | 147.84 | 149.22 | 145.44 | 146.87 | -1.45% | 1,725,500 |
| 2026-07-09 | 148.01 | 149.38 | 145.21 | 149.03 | +2.86% | 1,797,900 |
| 2026-07-08 | 146.49 | 147.14 | 141.61 | 144.89 | -3.62% | 3,679,300 |
| 2026-07-07 | 154.20 | 156.31 | 148.89 | 150.33 | -2.98% | 1,891,900 |
| 2026-07-06 | 156.69 | 158.07 | 152.22 | 154.94 | +0.70% | 2,875,000 |
| 2026-07-02 | 149.88 | 155.04 | 148.13 | 153.86 | -0.64% | 5,194,300 |
| 2026-07-01 | 154.31 | 160.55 | 154.19 | 154.85 | -0.18% | 1,658,800 |
| 2026-06-30 | 153.05 | 155.30 | 149.38 | 155.13 | +0.89% | 2,476,000 |
| 2026-06-29 | 155.20 | 155.75 | 151.91 | 153.76 | -2.21% | 2,687,300 |
| 2026-06-26 | 158.07 | 160.53 | 156.45 | 157.23 | +0.67% | 2,739,700 |
| 2026-06-25 | 156.81 | 157.94 | 153.18 | 156.18 | +1.77% | 2,034,300 |
| 2026-06-24 | 154.73 | 158.48 | 151.61 | 153.46 | -4.18% | 4,090,700 |
| 2026-06-23 | 161.60 | 163.58 | 160.00 | 160.16 | -4.01% | 3,198,100 |
| 2026-06-22 | 164.08 | 166.90 | 162.16 | 166.85 | +0.11% | 2,486,900 |
| 2026-06-18 | 172.77 | 176.53 | 165.69 | 166.66 | -3.66% | 4,724,200 |
| 2026-06-17 | 174.55 | 182.21 | 172.79 | 172.99 | -1.61% | 4,371,900 |
| 2026-06-16 | 174.02 | 177.16 | 173.25 | 175.82 | +2.34% | 2,711,900 |
| 2026-06-15 | 173.28 | 176.29 | 170.90 | 171.80 | +5.63% | 3,623,500 |
| 2026-06-12 | 157.90 | 164.70 | 157.40 | 162.64 | +3.09% | 3,812,300 |
| 2026-06-11 | 153.01 | 158.60 | 150.70 | 157.76 | +3.46% | 3,495,000 |
| 2026-06-10 | 155.36 | 158.50 | 151.43 | 152.48 | -4.66% | 3,791,000 |
| 2026-06-09 | 163.71 | 164.01 | 154.46 | 159.93 | -1.34% | 2,892,100 |
| 2026-06-08 | 164.00 | 165.76 | 161.56 | 162.11 | -0.95% | 2,963,500 |
| 2026-06-05 | 172.55 | 172.80 | 162.93 | 163.66 | -7.41% | 4,575,700 |
| 2026-06-04 | 174.62 | 178.08 | 174.42 | 176.75 | +2.97% | 2,101,800 |
| 2026-06-03 | 175.91 | 175.91 | 171.53 | 171.65 | -4.07% | 2,404,900 |
| 2026-06-02 | 177.54 | 179.13 | 174.77 | 178.94 | +1.34% | 2,020,900 |
| 2026-06-01 | 176.52 | 177.81 | 172.53 | 176.57 | -3.59% | 2,009,100 |
| 2026-05-29 | 179.17 | 184.75 | 177.34 | 183.15 | +2.91% | 3,674,800 |
| 2026-05-28 | 172.31 | 180.00 | 170.89 | 177.97 | +1.75% | 2,129,300 |
| 2026-05-27 | 176.60 | 178.95 | 174.89 | 174.91 | -3.13% | 1,474,100 |
| 2026-05-26 | 180.13 | 181.74 | 178.17 | 180.57 | +2.65% | 1,623,200 |
| 2026-05-22 | 177.14 | 177.60 | 173.92 | 175.91 | -1.04% | 1,433,900 |
| 2026-05-21 | 175.00 | 180.65 | 173.21 | 177.75 | -0.22% | 1,483,500 |
| 2026-05-20 | 174.89 | 178.90 | 173.00 | 178.15 | +2.74% | 1,749,400 |
| 2026-05-19 | 177.05 | 177.17 | 172.44 | 173.40 | -3.24% | 3,238,700 |
| 2026-05-18 | 182.00 | 183.94 | 177.65 | 179.21 | -0.62% | 1,649,000 |
| 2026-05-15 | 185.00 | 185.00 | 179.10 | 180.33 | -6.40% | 2,844,600 |
| 2026-05-14 | 195.50 | 195.53 | 191.51 | 192.66 | -1.69% | 1,521,700 |
| 2026-05-13 | 194.79 | 196.62 | 192.80 | 195.97 | -0.55% | 2,173,400 |
| 2026-05-12 | 193.07 | 198.11 | 190.10 | 197.05 | +0.11% | 1,736,400 |
| 2026-05-11 | 195.15 | 200.64 | 194.99 | 196.84 | +1.88% | 2,104,000 |
| 2026-05-08 | 189.51 | 193.78 | 189.06 | 193.21 | +2.90% | 1,905,700 |
| 2026-05-07 | 195.50 | 197.80 | 187.62 | 187.77 | -1.07% | 3,821,900 |
| 2026-05-06 | 187.64 | 190.86 | 186.49 | 189.81 | +6.55% | 2,572,200 |
| 2026-05-05 | 182.75 | 183.42 | 178.02 | 178.14 | -0.99% | 1,869,400 |
| 2026-05-04 | 182.85 | 183.71 | 179.24 | 179.93 | -1.98% | 2,346,800 |
| 2026-05-01 | 186.31 | 187.69 | 182.80 | 183.56 | -2.47% | 2,773,900 |
| 2026-04-30 | 188.70 | 190.00 | 185.95 | 188.21 | +2.53% | 2,665,700 |
| 2026-04-29 | 186.83 | 186.99 | 183.19 | 183.56 | -3.00% | 2,354,600 |
| 2026-04-28 | 193.50 | 194.74 | 187.56 | 189.23 | -4.49% | 2,973,700 |
| 2026-04-27 | 198.03 | 200.43 | 196.69 | 198.13 | -1.05% | 1,660,800 |
| 2026-04-24 | 201.58 | 201.66 | 197.69 | 200.23 | +0.64% | 2,148,500 |
| 2026-04-23 | 200.25 | 202.17 | 195.80 | 198.96 | -2.50% | 2,670,200 |
| 2026-04-22 | 207.48 | 207.81 | 203.29 | 204.07 | +0.48% | 2,124,500 |
| 2026-04-21 | 214.66 | 216.07 | 202.73 | 203.09 | -6.15% | 2,670,500 |
| 2026-04-20 | 217.98 | 218.08 | 212.02 | 216.39 | -1.69% | 2,045,900 |
| 2026-04-17 | 217.74 | 224.35 | 217.74 | 220.10 | +2.41% | 2,099,900 |
| 2026-04-16 | 215.14 | 217.10 | 213.38 | 214.93 | +0.25% | 1,496,000 |
| 2026-04-15 | 218.11 | 220.16 | 213.72 | 214.40 | -2.52% | 1,833,700 |
| 2026-04-14 | 219.25 | 222.92 | 217.78 | 219.94 | +1.18% | 1,839,000 |
| 2026-04-13 | 216.27 | 218.94 | 214.37 | 217.38 | -0.63% | 1,318,100 |
| 2026-04-10 | 217.80 | 219.72 | 215.73 | 218.75 | +1.07% | 2,081,200 |
| 2026-04-09 | 216.64 | 220.39 | 213.29 | 216.44 | +0.39% | 1,387,900 |
| 2026-04-08 | 220.35 | 221.99 | 213.23 | 215.59 | +2.85% | 2,929,400 |
| 2026-04-07 | 207.42 | 209.76 | 202.66 | 209.62 | +0.54% | 1,416,200 |
| 2026-04-06 | 208.99 | 210.85 | 207.71 | 208.50 | -0.02% | 1,427,700 |
| 2026-04-02 | 200.69 | 211.50 | 198.36 | 208.54 | -0.73% | 2,182,900 |
| 2026-04-01 | 208.56 | 213.65 | 206.01 | 210.08 | +3.50% | 3,210,800 |
| 2026-03-31 | 196.75 | 203.41 | 196.41 | 202.98 | +5.80% | 3,312,300 |
| 2026-03-30 | 196.91 | 198.52 | 189.37 | 191.86 | -0.80% | 2,442,600 |
| 2026-03-27 | 185.31 | 194.44 | 185.31 | 193.40 | +3.11% | 3,051,500 |
| 2026-03-26 | 186.39 | 196.13 | 185.21 | 187.56 | -2.35% | 3,642,400 |
| 2026-03-25 | 192.00 | 193.66 | 188.29 | 192.07 | +4.68% | 4,147,800 |
| 2026-03-24 | 181.17 | 185.98 | 178.57 | 183.49 | -0.30% | 2,627,200 |
| 2026-03-23 | 179.71 | 188.06 | 178.91 | 184.04 | +2.74% | 3,783,700 |
| 2026-03-20 | 185.28 | 185.29 | 175.56 | 179.13 | -3.06% | 7,621,400 |
| 2026-03-19 | 180.01 | 186.75 | 178.50 | 184.78 | -5.77% | 5,781,300 |
| 2026-03-18 | 202.36 | 203.66 | 194.26 | 196.09 | -6.38% | 3,172,800 |
| 2026-03-17 | 211.49 | 214.99 | 207.95 | 209.45 | -0.34% | 1,545,100 |
| 2026-03-16 | 206.17 | 212.13 | 205.45 | 210.16 | +1.26% | 2,510,900 |
| 2026-03-13 | 216.97 | 216.97 | 206.65 | 207.54 | -4.90% | 2,879,500 |
| 2026-03-12 | 221.70 | 222.71 | 215.81 | 218.24 | -2.05% | 1,637,900 |
| 2026-03-11 | 222.23 | 224.49 | 216.68 | 222.81 | -1.82% | 1,773,500 |
| 2026-03-10 | 228.47 | 231.80 | 226.50 | 226.94 | +0.97% | 1,959,900 |
| 2026-03-09 | 215.54 | 225.78 | 212.45 | 224.75 | +1.70% | 2,098,200 |
| 2026-03-06 | 217.42 | 224.69 | 215.01 | 221.00 | -0.22% | 2,178,900 |
| 2026-03-05 | 229.12 | 229.78 | 214.89 | 221.49 | -4.83% | 5,378,100 |
| 2026-03-04 | 240.01 | 241.10 | 229.00 | 232.73 | -0.76% | 1,948,000 |
| 2026-03-03 | 239.10 | 239.10 | 226.88 | 234.52 | -7.01% | 3,603,500 |
| 2026-03-02 | 253.62 | 255.24 | 244.16 | 252.19 | +0.23% | 2,500,700 |
| 2026-02-27 | 248.71 | 252.78 | 247.07 | 251.60 | +2.11% | 2,510,600 |
| 2026-02-26 | 239.09 | 246.78 | 236.27 | 246.40 | +2.43% | 1,612,500 |
| 2026-02-25 | 245.61 | 245.61 | 239.66 | 240.55 | -1.47% | 2,155,200 |
| 2026-02-24 | 235.80 | 245.81 | 234.28 | 244.14 | +1.52% | 1,824,100 |
| 2026-02-23 | 230.40 | 240.82 | 230.00 | 240.49 | +5.36% | 2,688,100 |
| 2026-02-20 | 224.85 | 229.09 | 221.00 | 228.26 | +1.69% | 2,389,900 |
| 2026-02-19 | 219.98 | 224.76 | 218.08 | 224.47 | +1.74% | 1,680,100 |
| 2026-02-18 | 215.80 | 223.23 | 213.59 | 220.64 | +3.61% | 2,827,500 |
| 2026-02-17 | 210.01 | 214.40 | 207.01 | 212.96 | -1.68% | 2,233,000 |
| 2026-02-13 | 208.25 | 217.22 | 205.40 | 216.59 | +5.55% | 2,672,900 |
| 2026-02-12 | 214.51 | 218.65 | 205.15 | 205.21 | -5.52% | 3,761,500 |
| 2026-02-11 | 217.09 | 218.25 | 209.76 | 217.19 | +2.50% | 1,799,400 |
| 2026-02-10 | 211.78 | 212.88 | 209.55 | 211.89 | +0.98% | 2,062,500 |
| 2026-02-09 | 200.00 | 210.33 | 199.88 | 209.84 | +6.73% | 2,626,900 |
| 2026-02-06 | 194.59 | 198.75 | 194.59 | 196.60 | +3.77% | 2,732,500 |
| 2026-02-05 | 193.79 | 198.99 | 188.80 | 189.45 | -4.58% | 3,999,800 |
| 2026-02-04 | 200.77 | 201.35 | 190.83 | 198.54 | +0.60% | 2,958,700 |
| 2026-02-03 | 201.15 | 201.98 | 191.22 | 197.35 | +3.42% | 3,558,900 |
| 2026-02-02 | 187.83 | 195.00 | 187.04 | 190.82 | +0.17% | 3,724,900 |
| 2026-01-30 | 202.53 | 204.62 | 188.52 | 190.50 | -11.61% | 7,153,600 |
| 2026-01-29 | 224.52 | 225.00 | 209.93 | 215.51 | -3.35% | 4,298,600 |
| 2026-01-28 | 219.15 | 224.30 | 216.61 | 222.99 | +3.16% | 2,866,800 |
| 2026-01-27 | 217.00 | 218.24 | 209.65 | 216.16 | +0.35% | 3,101,900 |
| 2026-01-26 | 220.62 | 223.44 | 215.34 | 215.41 | +0.41% | 3,811,400 |
| 2026-01-23 | 215.50 | 215.95 | 211.87 | 214.54 | +0.40% | 2,598,100 |
| 2026-01-22 | 206.51 | 215.25 | 206.26 | 213.69 | +4.06% | 2,449,900 |
| 2026-01-21 | 213.73 | 213.80 | 203.91 | 205.35 | -1.79% | 3,591,100 |
| 2026-01-20 | 206.06 | 209.58 | 205.50 | 209.09 | +5.88% | 3,291,200 |
| 2026-01-16 | 199.05 | 200.22 | 194.70 | 197.48 | -1.47% | 2,158,300 |
| 2026-01-15 | 196.31 | 201.88 | 194.40 | 200.42 | +1.59% | 1,990,000 |
| 2026-01-14 | 201.95 | 201.95 | 194.18 | 197.28 | -0.90% | 3,071,600 |
| 2026-01-13 | 197.00 | 200.80 | 195.53 | 199.08 | +2.44% | 2,800,300 |
| 2026-01-12 | 196.53 | 199.00 | 194.02 | 194.33 | +1.67% | 3,111,100 |
| 2026-01-09 | 187.40 | 191.88 | 186.84 | 191.14 | +2.50% | 2,581,400 |
| 2026-01-08 | 178.90 | 186.53 | 178.51 | 186.47 | +2.42% | 2,197,700 |
| 2026-01-07 | 176.29 | 182.40 | 174.31 | 182.07 | +0.80% | 2,461,300 |
| 2026-01-06 | 176.68 | 180.75 | 175.30 | 180.62 | +3.12% | 1,919,300 |
| 2026-01-05 | 173.91 | 181.65 | 172.70 | 175.16 | +2.76% | 2,870,400 |
| 2026-01-02 | 170.24 | 171.00 | 165.00 | 170.45 | +0.54% | 2,079,900 |
| 2025-12-31 | 170.22 | 173.11 | 169.09 | 169.53 | -1.34% | 1,225,700 |
| 2025-12-30 | 174.44 | 174.51 | 171.15 | 171.84 | +0.29% | 1,809,900 |
| 2025-12-29 | 175.50 | 176.00 | 169.39 | 171.34 | -6.48% | 3,553,700 |
| 2025-12-26 | 183.02 | 183.98 | 180.62 | 183.21 | +1.03% | 1,426,800 |
| 2025-12-24 | 181.48 | 181.95 | 178.34 | 181.34 | +0.04% | 1,151,800 |
| 2025-12-23 | 181.27 | 182.34 | 178.32 | 181.27 | +0.63% | 1,706,700 |
| 2025-12-22 | 179.42 | 181.33 | 177.31 | 180.13 | +3.40% | 3,215,300 |
| 2025-12-19 | 168.80 | 176.62 | 168.65 | 174.21 | +3.32% | 6,564,700 |
| 2025-12-18 | 167.16 | 170.94 | 166.18 | 168.61 | +0.66% | 2,777,900 |
| 2025-12-17 | 167.68 | 168.80 | 164.67 | 167.51 | +0.59% | 2,339,100 |
| 2025-12-16 | 168.89 | 170.38 | 166.00 | 166.53 | -1.11% | 2,301,500 |
| 2025-12-15 | 171.94 | 172.70 | 167.60 | 168.40 | +0.08% | 2,979,000 |
| 2025-12-12 | 174.11 | 174.85 | 167.31 | 168.27 | -1.25% | 2,635,800 |
| 2025-12-11 | 164.67 | 172.39 | 163.70 | 170.40 | +3.83% | 2,350,500 |
| 2025-12-10 | 164.61 | 165.65 | 160.20 | 164.11 | -1.31% | 3,564,300 |
| 2025-12-09 | 165.51 | 167.55 | 165.16 | 166.28 | +0.95% | 1,930,900 |
| 2025-12-08 | 169.39 | 170.00 | 164.55 | 164.72 | -2.43% | 2,785,800 |
| 2025-12-05 | 173.00 | 173.25 | 167.48 | 168.83 | -1.52% | 2,477,000 |
| 2025-12-04 | 168.30 | 171.88 | 167.50 | 171.43 | +1.33% | 1,395,800 |
| 2025-12-03 | 171.20 | 172.04 | 168.21 | 169.18 | -0.35% | 1,172,300 |
| 2025-12-02 | 171.01 | 171.61 | 164.31 | 169.77 | -1.30% | 2,175,000 |
| 2025-12-01 | 175.90 | 176.00 | 170.80 | 172.01 | -1.39% | 2,599,800 |
| 2025-11-28 | 175.00 | 175.25 | 172.48 | 174.43 | +0.81% | 1,319,500 |
| 2025-11-26 | 167.89 | 173.88 | 167.40 | 173.02 | +4.31% | 2,301,500 |
| 2025-11-25 | 166.00 | 168.11 | 164.86 | 165.87 | -0.20% | 1,563,700 |
| 2025-11-24 | 161.58 | 166.49 | 161.08 | 166.20 | +3.87% | 2,149,800 |
| 2025-11-21 | 157.33 | 161.05 | 156.05 | 160.00 | +0.88% | 2,411,200 |
| 2025-11-20 | 168.71 | 169.61 | 158.42 | 158.60 | -5.41% | 2,169,500 |
| 2025-11-19 | 169.56 | 172.59 | 166.22 | 167.67 | +0.71% | 1,718,900 |
| 2025-11-18 | 166.64 | 168.23 | 163.69 | 166.49 | +0.94% | 1,877,900 |
| 2025-11-17 | 166.74 | 168.91 | 163.93 | 164.94 | -1.89% | 2,957,500 |
| 2025-11-14 | 162.70 | 169.22 | 161.18 | 168.11 | -0.45% | 2,449,900 |
| 2025-11-13 | 173.82 | 174.45 | 167.53 | 168.87 | -2.44% | 2,552,500 |
| 2025-11-12 | 168.49 | 174.67 | 166.81 | 173.10 | +3.13% | 2,446,500 |
| 2025-11-11 | 168.62 | 168.62 | 163.40 | 167.84 | -0.05% | 1,861,300 |
| 2025-11-10 | 165.00 | 169.12 | 163.63 | 167.92 | +4.03% | 2,921,200 |
| 2025-11-07 | 160.66 | 161.46 | 157.33 | 161.41 | +1.33% | 2,221,100 |
| 2025-11-06 | 160.96 | 163.29 | 159.26 | 159.29 | -0.24% | 2,023,700 |
| 2025-11-05 | 158.31 | 160.61 | 157.87 | 159.68 | +2.42% | 1,903,000 |
| 2025-11-04 | 157.78 | 160.39 | 155.75 | 155.91 | -4.06% | 2,742,800 |
| 2025-11-03 | 160.35 | 162.63 | 159.05 | 162.51 | +1.06% | 1,869,600 |
| 2025-10-31 | 163.01 | 163.01 | 158.68 | 160.81 | -1.11% | 2,040,700 |
| 2025-10-30 | 157.35 | 163.97 | 156.15 | 162.61 | +3.72% | 3,032,300 |
| 2025-10-29 | 161.03 | 161.03 | 155.87 | 156.78 | -0.01% | 3,292,400 |
| 2025-10-28 | 151.92 | 157.15 | 150.68 | 156.79 | +1.04% | 3,580,100 |
| 2025-10-27 | 156.51 | 160.21 | 152.09 | 155.17 | -5.01% | 5,391,800 |
| 2025-10-24 | 161.42 | 164.84 | 160.00 | 163.35 | -0.80% | 2,241,000 |
| 2025-10-23 | 166.69 | 166.69 | 163.46 | 164.67 | +0.72% | 1,966,400 |
| 2025-10-22 | 160.01 | 164.25 | 158.28 | 163.50 | +0.18% | 3,298,200 |
| 2025-10-21 | 167.98 | 168.54 | 160.28 | 163.20 | -8.57% | 5,728,500 |
| 2025-10-20 | 178.48 | 179.05 | 174.95 | 178.50 | +2.30% | 2,609,300 |
| 2025-10-17 | 181.94 | 182.20 | 170.43 | 174.49 | -5.95% | 4,081,900 |
| 2025-10-16 | 180.52 | 187.50 | 178.98 | 185.52 | +3.79% | 3,493,100 |
| 2025-10-15 | 172.59 | 179.20 | 172.29 | 178.74 | +4.41% | 2,619,700 |
| 2025-10-14 | 169.40 | 173.50 | 169.03 | 171.19 | -0.53% | 2,690,900 |
| 2025-10-13 | 167.51 | 172.29 | 167.51 | 172.10 | +4.70% | 2,477,600 |
| 2025-10-10 | 162.50 | 164.58 | 161.01 | 164.38 | +1.64% | 2,840,600 |
| 2025-10-09 | 170.00 | 170.20 | 160.15 | 161.73 | -4.62% | 3,333,800 |
| 2025-10-08 | 170.36 | 170.77 | 166.34 | 169.57 | +1.97% | 3,061,800 |
| 2025-10-07 | 171.00 | 171.09 | 165.46 | 166.29 | -2.42% | 2,707,200 |
| 2025-10-06 | 170.30 | 172.21 | 169.22 | 170.41 | +0.58% | 2,834,500 |
| 2025-10-03 | 169.45 | 170.23 | 167.82 | 169.42 | +0.76% | 1,766,300 |
| 2025-10-02 | 171.25 | 171.34 | 163.86 | 168.14 | -1.20% | 3,339,200 |
| 2025-10-01 | 169.59 | 171.45 | 169.33 | 170.19 | +0.97% | 2,399,900 |
| 2025-09-30 | 164.98 | 169.38 | 164.76 | 168.56 | +1.07% | 2,474,600 |
| 2025-09-29 | 167.49 | 168.55 | 165.64 | 166.77 | +2.05% | 3,973,500 |
| 2025-09-26 | 160.78 | 164.59 | 160.12 | 163.42 | +2.20% | 2,480,900 |
| 2025-09-25 | 157.93 | 160.45 | 156.95 | 159.90 | +1.25% | 2,709,200 |
| 2025-09-24 | 162.10 | 162.61 | 157.90 | 157.93 | -2.75% | 2,820,400 |
| 2025-09-23 | 162.83 | 163.89 | 161.20 | 162.39 | +0.74% | 2,995,700 |
| 2025-09-22 | 164.64 | 164.64 | 160.26 | 161.19 | +0.00% | 4,859,600 |
| 2025-09-19 | 155.50 | 162.53 | 154.88 | 161.19 | +4.41% | 9,138,200 |
| 2025-09-18 | 151.77 | 154.53 | 150.73 | 154.38 | +0.77% | 2,847,400 |
| 2025-09-17 | 150.21 | 154.93 | 149.70 | 153.20 | +0.52% | 3,778,600 |
| 2025-09-16 | 153.43 | 154.14 | 150.85 | 152.40 | -0.88% | 3,378,200 |
| 2025-09-15 | 152.00 | 154.38 | 151.21 | 153.76 | +0.33% | 3,091,600 |
| 2025-09-12 | 154.52 | 154.97 | 151.77 | 153.25 | -0.31% | 2,280,300 |
| 2025-09-11 | 152.48 | 153.82 | 151.20 | 153.73 | +0.60% | 2,552,300 |
| 2025-09-10 | 154.03 | 156.18 | 151.95 | 152.82 | +0.05% | 3,179,700 |
| 2025-09-09 | 155.00 | 155.30 | 152.10 | 152.75 | -0.93% | 2,417,700 |
| 2025-09-08 | 154.40 | 155.05 | 151.93 | 154.18 | +1.53% | 3,303,600 |
| 2025-09-05 | 150.00 | 152.75 | 148.68 | 151.85 | +2.33% | 3,103,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+26.45%）。最も弱い月：6月（-8.22%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Agnico Eagle Mines Limited（AEM）の直近終値は？
2026-09-02 時点で 196.66。Closelookデータレイクの日次価格記録より。
AEM の52週高値・安値は？
直近52週間で高値 255.24、安値 134.38（2026-09-02 時点）。
Agnico Eagle Mines Limited が歴史的に最も強い月と弱い月は？
歴史的に、AEM の最も強い月は 8月（平均 +26.45%）、最も弱い月は 6月（平均 -8.22%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。