ASX All Ordinaries Gold (AXGD)

AXGD
🏛️ オーストラリア →
15,502.50
最終更新: 2025-09-26
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 6,422.90 6,569.00 6,422.90 6,510.00 45.7M
2021-12-30 6,479.30 6,480.10 6,409.60 6,422.90 38.2M
2021-12-29 6,402.70 6,487.50 6,395.50 6,479.30 62.4M
2021-12-24 6,435.20 6,453.30 6,380.00 6,402.70 35.2M
2021-12-23 6,350.40 6,490.20 6,350.40 6,435.20 68.0M
2021-12-22 6,417.20 6,417.20 6,311.70 6,350.40 57.9M
2021-12-21 6,342.90 6,433.20 6,273.60 6,417.20 63.3M
2021-12-20 6,351.40 6,351.40 6,249.00 6,342.90 77.1M
2021-12-17 6,106.10 6,420.80 6,106.10 6,351.60 295.6M
2021-12-16 6,111.30 6,134.40 6,048.50 6,106.10 88.7M
2021-12-15 6,292.80 6,292.80 6,101.90 6,111.30 77.3M
2021-12-14 6,252.40 6,305.00 6,197.70 6,292.80 79.2M
2021-12-13 6,214.70 6,279.80 6,214.00 6,252.40 75.4M
2021-12-10 6,224.00 6,224.00 6,109.50 6,214.70 102.4M
2021-12-09 6,244.90 6,275.30 6,199.80 6,224.00 58.2M
2021-12-08 6,142.80 6,264.70 6,142.80 6,244.90 71.3M
2021-12-07 6,120.90 6,170.10 6,119.90 6,142.80 78.9M
2021-12-06 6,007.10 6,161.00 6,007.10 6,120.90 96.7M
2021-12-03 6,106.60 6,108.30 5,978.10 6,007.10 83.9M
2021-12-02 6,304.40 6,304.40 6,106.60 6,106.60 71.2M
2021-12-01 6,338.10 6,358.20 6,249.10 6,304.40 93.2M
2021-11-30 6,476.30 6,480.60 6,338.10 6,338.10 154.9M
2021-11-29 6,511.40 6,511.40 6,396.60 6,476.30 86.9M
2021-11-26 6,487.90 6,513.30 6,427.10 6,511.40 63.8M
2021-11-25 6,472.80 6,523.70 6,472.20 6,487.90 63.4M
2021-11-24 6,546.00 6,546.00 6,403.20 6,472.80 71.1M
2021-11-23 6,691.60 6,691.60 6,520.20 6,546.00 80.1M
2021-11-22 6,872.70 6,873.80 6,689.30 6,691.60 78.3M
2021-11-19 6,912.30 6,912.30 6,781.00 6,872.70 70.3M
2021-11-18 6,728.80 6,921.80 6,724.30 6,912.30 96.1M
2021-11-17 6,841.00 6,841.00 6,690.30 6,728.80 86.5M
2021-11-16 6,896.90 6,896.90 6,821.30 6,841.00 80.6M
2021-11-15 6,849.00 6,973.10 6,849.00 6,896.90 105.2M
2021-11-12 6,863.10 6,994.90 6,849.00 6,849.00 112.0M
2021-11-11 6,622.00 6,863.10 6,622.00 6,863.10 149.3M
2021-11-10 6,604.30 6,674.30 6,597.20 6,622.00 70.7M
2021-11-09 6,557.70 6,625.20 6,465.60 6,604.30 89.6M
2021-11-08 6,397.30 6,666.50 6,397.30 6,557.70 102.4M
2021-11-05 6,174.10 6,461.10 6,174.10 6,397.30 68.5M
2021-11-04 6,146.50 6,198.90 6,139.20 6,174.10 61.4M
2021-11-03 6,175.20 6,226.00 6,133.60 6,146.50 64.8M
2021-11-02 6,236.50 6,280.80 6,171.10 6,175.20 46.2M
2021-11-01 6,335.70 6,335.70 6,220.50 6,236.50 62.1M
2021-10-29 6,431.30 6,431.30 6,325.60 6,335.70 82.9M
2021-10-28 6,399.00 6,431.30 6,320.00 6,431.30 92.2M
2021-10-27 6,485.50 6,487.00 6,391.50 6,399.00 78.7M
2021-10-26 6,539.40 6,610.60 6,475.50 6,485.50 68.9M
2021-10-25 6,434.80 6,547.00 6,434.80 6,539.40 65.4M
2021-10-22 6,443.60 6,462.00 6,368.10 6,434.80 78.6M
2021-10-21 6,448.60 6,525.20 6,440.30 6,443.60 61.4M
2021-10-20 6,416.00 6,505.70 6,416.00 6,448.60 68.9M
2021-10-19 6,466.00 6,468.90 6,375.80 6,416.00 76.9M
2021-10-18 6,547.80 6,547.80 6,396.20 6,466.00 72.4M
2021-10-15 6,536.90 6,585.30 6,516.50 6,547.80 90.4M
2021-10-14 6,319.20 6,575.70 6,319.20 6,536.90 132.0M
2021-10-13 6,239.30 6,358.20 6,239.30 6,319.20 69.4M
2021-10-12 6,263.40 6,357.20 6,211.40 6,239.30 80.2M
2021-10-11 6,179.00 6,263.40 6,151.90 6,263.40 69.5M
2021-10-08 6,087.60 6,180.90 6,087.60 6,179.00 79.8M
2021-10-07 6,029.30 6,107.40 6,029.30 6,087.60 91.6M
2021-10-06 6,070.80 6,106.80 6,019.00 6,029.30 86.1M
2021-10-05 5,918.20 6,079.30 5,918.20 6,070.80 107.0M
2021-10-04 5,848.60 5,939.30 5,848.60 5,918.20 61.3M
2021-10-01 5,784.30 5,930.40 5,783.90 5,848.60 102.9M
2021-09-30 5,771.50 5,791.60 5,706.00 5,784.30 96.4M
2021-09-29 5,641.40 5,826.00 5,536.80 5,771.50 118.5M
2021-09-28 5,821.10 5,821.30 5,630.20 5,641.40 93.2M
2021-09-27 5,877.70 5,915.90 5,805.30 5,821.10 80.4M
2021-09-24 6,081.30 6,081.30 5,861.00 5,877.70 91.3M
2021-09-23 6,086.50 6,112.70 6,036.50 6,081.30 71.8M
2021-09-22 6,019.10 6,152.20 5,980.60 6,086.50 82.6M
2021-09-21 5,969.50 6,104.90 5,959.90 6,019.10 75.4M
2021-09-20 6,124.00 6,124.00 5,907.00 5,969.50 94.2M
2021-09-17 6,328.60 6,328.60 6,056.40 6,124.00 324.2M
2021-09-16 6,334.50 6,375.10 6,281.10 6,328.60 84.9M
2021-09-15 6,294.50 6,382.50 6,283.60 6,334.50 81.5M
2021-09-14 6,234.10 6,334.40 6,234.00 6,294.50 98.0M
2021-09-13 6,111.20 6,234.10 6,103.50 6,234.10 102.5M
2021-09-10 6,080.30 6,156.30 6,071.70 6,111.20 91.6M
2021-09-09 6,196.50 6,196.60 6,078.60 6,080.30 92.0M
2021-09-08 6,415.40 6,415.40 6,185.10 6,196.50 119.7M
2021-09-07 6,467.70 6,477.50 6,385.20 6,415.40 82.8M
2021-09-06 6,340.60 6,492.10 6,340.60 6,467.70 98.0M
2021-09-03 6,368.60 6,371.80 6,323.80 6,340.60 84.4M
2021-09-02 6,494.60 6,495.60 6,337.70 6,368.60 104.8M
2021-09-01 6,409.30 6,536.30 6,395.90 6,494.60 64.6M
2021-08-31 6,443.10 6,486.70 6,388.70 6,409.30 77.6M
2021-08-30 6,295.00 6,470.70 6,295.00 6,443.10 77.6M
2021-08-27 6,279.00 6,315.90 6,245.90 6,295.00 73.9M
2021-08-26 6,428.00 6,429.10 6,258.60 6,279.00 80.7M
2021-08-25 6,474.40 6,530.30 6,409.60 6,428.00 76.8M
2021-08-24 6,364.40 6,561.30 6,364.40 6,474.40 84.5M
2021-08-23 6,251.90 6,370.70 6,216.90 6,364.40 65.3M
2021-08-20 6,386.00 6,390.00 6,210.30 6,251.90 95.5M
2021-08-19 6,383.70 6,469.00 6,345.40 6,386.00 83.2M
2021-08-18 6,397.70 6,422.60 6,270.60 6,383.70 78.5M
2021-08-17 6,382.70 6,419.80 6,366.50 6,397.70 67.0M
2021-08-16 6,338.20 6,478.00 6,337.50 6,382.70 88.8M
2021-08-13 6,350.60 6,382.00 6,326.20 6,338.20 66.4M
2021-08-12 6,335.60 6,422.20 6,335.30 6,350.60 92.4M
2021-08-11 6,389.30 6,392.80 6,301.60 6,335.60 106.7M
2021-08-10 6,483.90 6,485.60 6,380.60 6,389.30 83.6M
2021-08-09 6,699.40 6,699.40 6,417.00 6,483.90 119.1M
2021-08-06 6,852.60 6,852.90 6,687.10 6,699.40 73.4M
2021-08-05 6,880.10 6,889.20 6,807.70 6,852.60 67.3M
2021-08-04 6,851.20 6,903.70 6,827.50 6,880.10 67.1M
2021-08-03 6,935.80 6,938.90 6,834.50 6,851.20 71.9M
2021-08-02 6,814.70 7,000.80 6,814.70 6,935.80 78.7M
2021-07-30 6,780.20 6,884.20 6,780.20 6,814.70 85.9M
2021-07-29 6,664.90 6,803.30 6,663.90 6,780.20 97.9M
2021-07-28 6,607.30 6,713.40 6,545.60 6,664.90 89.1M
2021-07-27 6,647.70 6,685.50 6,596.80 6,607.30 83.8M
2021-07-26 6,764.20 6,764.20 6,620.30 6,647.70 89.9M
2021-07-23 6,843.00 6,845.10 6,720.80 6,764.20 111.9M
2021-07-22 6,716.40 6,843.00 6,715.10 6,843.00 76.8M
2021-07-21 6,762.70 6,769.80 6,686.20 6,716.40 75.5M
2021-07-20 6,815.20 6,829.40 6,741.40 6,762.70 77.9M
2021-07-19 7,095.70 7,095.70 6,813.10 6,815.20 87.6M
2021-07-16 7,183.20 7,184.10 7,058.10 7,095.70 82.7M
2021-07-15 7,050.80 7,193.70 7,050.80 7,183.20 102.8M
2021-07-14 6,861.20 7,068.70 6,861.20 7,050.80 63.6M
2021-07-13 6,883.00 6,929.80 6,861.20 6,861.20 61.0M
2021-07-12 6,814.50 6,893.40 6,814.50 6,883.00 58.4M
2021-07-09 6,871.60 6,890.90 6,789.50 6,814.50 62.7M
2021-07-08 6,918.80 6,980.70 6,869.60 6,871.60 77.7M
2021-07-07 6,809.00 6,919.00 6,804.80 6,918.80 82.0M
2021-07-06 6,806.60 6,837.80 6,775.70 6,809.00 58.7M
2021-07-05 6,733.90 6,899.90 6,733.90 6,806.60 66.3M
2021-07-02 6,799.40 6,811.00 6,716.10 6,733.90 64.0M
2021-07-01 6,627.10 6,810.60 6,627.10 6,799.40 84.8M
2021-06-30 6,691.80 6,712.50 6,627.00 6,627.10 82.7M
2021-06-29 6,744.10 6,744.10 6,676.10 6,691.80 81.2M
2021-06-28 6,853.60 6,853.60 6,733.00 6,744.10 105.0M
2021-06-25 6,757.10 6,899.40 6,757.10 6,853.60 121.7M
2021-06-24 6,838.90 6,842.50 6,738.20 6,757.10 119.4M
2021-06-23 6,802.30 6,893.70 6,766.80 6,838.90 109.2M
2021-06-22 6,728.20 6,862.80 6,728.20 6,802.30 91.4M
2021-06-21 6,781.20 6,781.20 6,646.90 6,728.20 90.0M
2021-06-18 6,877.20 6,877.20 6,651.10 6,781.20 238.6M
2021-06-17 7,165.80 7,165.80 6,869.70 6,877.20 132.1M
2021-06-16 7,295.70 7,299.70 7,162.10 7,165.80 97.4M
2021-06-15 7,459.40 7,459.40 7,221.60 7,295.70 106.1M
2021-06-11 7,211.30 7,465.40 7,211.30 7,459.40 113.1M
2021-06-10 7,182.80 7,262.80 7,181.50 7,211.30 116.2M
2021-06-09 7,281.20 7,287.30 7,181.20 7,182.80 76.7M
2021-06-08 7,264.40 7,352.70 7,264.40 7,281.20 82.5M
2021-06-07 7,238.00 7,348.80 7,238.00 7,264.40 74.9M
2021-06-04 7,502.30 7,502.30 7,191.20 7,238.00 133.5M
2021-06-03 7,531.60 7,588.30 7,488.50 7,502.30 72.6M
2021-06-02 7,585.40 7,585.40 7,413.70 7,531.60 90.3M
2021-06-01 7,613.40 7,627.40 7,541.70 7,585.40 64.9M
2021-05-31 7,500.10 7,640.20 7,500.10 7,613.40 92.3M
2021-05-28 7,514.00 7,531.60 7,481.70 7,500.10 101.6M
2021-05-27 7,619.50 7,619.50 7,490.00 7,514.00 126.7M
2021-05-26 7,467.70 7,704.50 7,467.70 7,619.50 92.4M
2021-05-25 7,516.70 7,517.70 7,434.80 7,467.70 87.9M
2021-05-24 7,351.70 7,516.70 7,333.20 7,516.70 92.3M
2021-05-21 7,418.90 7,473.10 7,326.60 7,351.70 88.8M
2021-05-20 7,303.20 7,422.80 7,227.80 7,418.90 96.8M
2021-05-19 7,512.30 7,513.30 7,303.20 7,303.20 91.2M
2021-05-18 7,362.30 7,594.60 7,362.30 7,512.30 124.0M
2021-05-17 7,060.20 7,392.20 7,060.20 7,362.30 79.4M
2021-05-14 7,111.30 7,156.70 7,037.20 7,060.20 73.1M
2021-05-13 7,161.70 7,161.70 7,030.70 7,111.30 100.9M
2021-05-12 7,216.50 7,274.80 7,123.20 7,161.70 90.2M
2021-05-11 7,374.20 7,374.20 7,184.10 7,216.50 88.8M
2021-05-10 7,151.20 7,377.20 7,151.20 7,374.20 96.9M
2021-05-07 6,914.70 7,176.50 6,914.70 7,151.20 99.4M
2021-05-06 6,946.30 6,980.00 6,868.80 6,914.70 91.5M
2021-05-05 7,032.10 7,032.10 6,903.30 6,946.30 102.0M
2021-05-04 6,824.00 7,084.20 6,822.90 7,032.10 110.6M
2021-05-03 6,890.70 6,914.20 6,814.50 6,824.00 72.8M
2021-04-30 7,042.10 7,042.10 6,872.70 6,890.70 75.4M
2021-04-29 6,878.90 7,093.80 6,878.90 7,042.10 95.3M
2021-04-28 7,191.60 7,193.40 6,878.90 6,878.90 112.9M
2021-04-27 7,158.20 7,207.60 7,083.30 7,191.60 74.6M
2021-04-26 7,310.90 7,314.50 7,146.30 7,158.20 65.3M
2021-04-23 7,340.80 7,340.80 7,237.90 7,310.90 96.9M
2021-04-22 7,145.10 7,362.60 7,145.10 7,340.80 115.0M
2021-04-21 7,194.70 7,237.40 7,119.40 7,145.10 96.5M
2021-04-20 7,226.20 7,230.20 7,155.70 7,194.70 85.8M
2021-04-19 7,132.80 7,253.30 7,132.80 7,226.20 89.8M
2021-04-16 6,935.10 7,220.00 6,935.10 7,132.80 120.6M
2021-04-15 7,108.00 7,110.40 6,877.60 6,935.10 121.8M
2021-04-14 6,829.40 7,128.30 6,829.40 7,108.00 130.0M
2021-04-13 6,795.50 6,888.30 6,779.10 6,829.40 66.1M
2021-04-12 6,973.80 6,976.20 6,787.00 6,795.50 91.4M
2021-04-09 6,854.70 6,982.80 6,854.70 6,973.80 95.5M
2021-04-08 6,746.70 6,860.90 6,718.20 6,854.70 85.7M
2021-04-07 6,597.00 6,759.30 6,592.00 6,746.70 98.5M
2021-04-06 6,399.70 6,606.30 6,399.70 6,597.00 88.6M
2021-04-01 6,217.00 6,430.90 6,217.00 6,399.70 69.2M
2021-03-31 6,335.00 6,336.00 6,217.00 6,217.00 110.2M
2021-03-30 6,479.70 6,482.00 6,335.00 6,335.00 83.5M
2021-03-29 6,505.90 6,559.70 6,434.00 6,479.70 89.8M
2021-03-26 6,542.30 6,604.10 6,498.40 6,505.90 86.1M
2021-03-25 6,547.30 6,575.30 6,476.70 6,542.30 122.7M
2021-03-24 6,493.40 6,554.30 6,410.60 6,547.30 66.8M
2021-03-23 6,504.70 6,525.40 6,468.10 6,493.40 88.0M
2021-03-22 6,404.00 6,519.80 6,393.30 6,504.70 86.7M
2021-03-19 6,480.00 6,502.40 6,349.10 6,404.00 314.9M
2021-03-18 6,252.10 6,522.50 6,252.10 6,480.00 121.4M
2021-03-17 6,338.90 6,341.30 6,230.20 6,252.10 75.5M
2021-03-16 6,299.60 6,389.00 6,295.00 6,338.90 87.7M
2021-03-15 6,223.20 6,357.80 6,208.30 6,299.60 85.6M
2021-03-12 6,342.50 6,381.20 6,219.20 6,223.20 73.9M
2021-03-11 6,219.80 6,368.60 6,219.80 6,342.50 79.8M
2021-03-10 6,081.40 6,362.50 6,081.40 6,219.80 102.4M
2021-03-09 6,152.50 6,152.50 6,008.90 6,081.40 85.9M
2021-03-08 6,029.40 6,237.10 6,029.40 6,152.50 80.6M
2021-03-05 6,102.70 6,120.20 5,952.50 6,029.40 113.4M
2021-03-04 6,303.10 6,303.10 6,052.50 6,102.70 126.4M
2021-03-03 6,099.40 6,328.70 6,099.40 6,303.10 134.3M
2021-03-02 6,293.80 6,294.80 6,096.70 6,099.40 114.2M
2021-03-01 6,415.40 6,415.40 6,244.30 6,293.80 102.5M
2021-02-26 6,347.70 6,429.50 6,147.40 6,415.40 145.2M
2021-02-25 6,535.70 6,541.40 6,347.70 6,347.70 99.6M
2021-02-24 6,640.10 6,640.10 6,472.10 6,535.70 79.5M
2021-02-23 6,461.00 6,691.40 6,461.00 6,640.10 126.2M
2021-02-22 6,337.20 6,477.70 6,291.70 6,461.00 120.6M
2021-02-19 6,409.40 6,412.90 6,279.00 6,337.20 118.9M
2021-02-18 6,512.50 6,515.70 6,279.20 6,409.40 137.4M
2021-02-17 6,941.10 6,941.10 6,509.40 6,512.50 134.5M
2021-02-16 6,995.50 7,042.40 6,924.10 6,941.10 62.4M
2021-02-15 6,979.40 7,042.20 6,957.80 6,995.50 62.2M
2021-02-12 7,110.10 7,132.90 6,963.20 6,979.40 67.7M
2021-02-11 6,990.30 7,253.50 6,990.30 7,110.10 70.2M
2021-02-10 6,951.30 7,082.60 6,951.30 6,990.30 57.6M
2021-02-09 6,929.90 7,006.80 6,905.40 6,951.30 61.8M
2021-02-08 6,900.50 7,025.10 6,900.50 6,929.90 64.9M
2021-02-05 6,911.40 6,914.10 6,847.00 6,900.50 79.6M
2021-02-04 7,110.10 7,110.10 6,911.40 6,911.40 73.9M
2021-02-03 7,192.00 7,228.10 7,071.90 7,110.10 164.7M
2021-02-02 7,200.40 7,226.10 7,124.10 7,192.00 95.3M
2021-02-01 7,087.80 7,210.40 7,018.70 7,200.40 96.0M
2021-01-29 7,028.80 7,165.10 7,028.40 7,087.80 98.9M
2021-01-28 7,283.80 7,283.90 7,026.60 7,028.80 116.8M
2021-01-27 7,314.00 7,349.30 7,174.80 7,283.80 106.8M
2021-01-25 7,377.70 7,391.50 7,257.30 7,314.00 65.7M
2021-01-22 7,495.10 7,583.90 7,375.50 7,377.70 91.1M
2021-01-21 7,413.90 7,604.60 7,413.90 7,495.10 123.4M
2021-01-20 7,296.70 7,445.90 7,224.90 7,413.90 100.4M
2021-01-19 7,178.60 7,421.80 7,178.60 7,296.70 118.7M
2021-01-18 7,252.60 7,273.00 7,161.00 7,178.60 103.8M
2021-01-15 7,306.30 7,309.60 7,172.30 7,252.60 114.3M
2021-01-14 7,416.20 7,424.40 7,269.40 7,306.30 103.1M
2021-01-13 7,268.70 7,441.90 7,201.40 7,416.20 79.2M
2021-01-12 7,290.40 7,308.70 7,219.50 7,268.70 83.0M
2021-01-11 7,617.20 7,617.20 7,227.70 7,290.40 115.3M
2021-01-08 7,705.40 7,774.00 7,575.90 7,617.20 65.0M
2021-01-07 7,794.90 7,794.90 7,680.90 7,705.40 80.9M
2021-01-06 7,935.20 7,940.30 7,766.50 7,794.90 95.4M
2021-01-05 7,697.70 7,948.90 7,697.70 7,935.20 137.9M
2021-01-04 7,334.20 7,706.30 7,334.20 7,697.70 88.0M