ASX Small Ordinaries (AXSO)

AXSO
🏛️ オーストラリア →
3,688.00
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
2023-12-29 2,944.40 2,944.40 2,926.10 2,930.10 298.4M
2023-12-28 2,924.20 2,944.40 2,924.20 2,944.40 292.1M
2023-12-27 2,889.50 2,928.20 2,889.50 2,924.20 324.2M
2023-12-22 2,887.30 2,896.00 2,883.90 2,889.50 518.9M
2023-12-21 2,916.20 2,916.20 2,879.40 2,887.30 524.9M
2023-12-20 2,893.50 2,922.20 2,893.50 2,916.20 553.8M
2023-12-19 2,870.60 2,894.50 2,870.60 2,893.50 504.3M
2023-12-18 2,859.70 2,877.90 2,856.30 2,870.60 540.5M
2023-12-15 2,844.80 2,871.40 2,844.80 2,859.70 1,606.3M
2023-12-14 2,768.80 2,844.90 2,768.80 2,844.80 685.7M
2023-12-13 2,768.30 2,774.70 2,760.40 2,768.80 515.6M
2023-12-12 2,765.90 2,772.00 2,759.00 2,768.30 570.2M
2023-12-11 2,771.90 2,785.70 2,764.60 2,765.90 577.9M
2023-12-08 2,766.00 2,772.20 2,752.40 2,771.90 509.3M
2023-12-07 2,777.60 2,777.60 2,756.80 2,766.00 636.0M
2023-12-06 2,724.60 2,779.40 2,724.50 2,777.60 586.8M
2023-12-05 2,767.60 2,767.60 2,715.60 2,724.60 687.3M
2023-12-04 2,737.00 2,779.40 2,737.00 2,767.60 785.3M
2023-12-01 2,738.60 2,738.60 2,725.20 2,737.00 486.4M
2023-11-30 2,725.30 2,738.60 2,711.90 2,738.60 1,463.3M
2023-11-29 2,696.80 2,727.70 2,696.30 2,725.30 545.2M
2023-11-28 2,671.30 2,701.00 2,671.30 2,696.80 537.8M
2023-11-27 2,683.80 2,693.90 2,671.30 2,671.30 409.8M
2023-11-24 2,684.10 2,695.00 2,683.20 2,683.80 313.2M
2023-11-23 2,695.10 2,695.60 2,683.30 2,684.10 443.2M
2023-11-22 2,718.70 2,718.70 2,690.60 2,695.10 503.8M
2023-11-21 2,707.90 2,721.50 2,706.60 2,718.70 506.6M
2023-11-20 2,708.60 2,721.10 2,704.70 2,707.90 427.3M
2023-11-17 2,709.30 2,719.50 2,707.50 2,708.60 474.7M
2023-11-16 2,739.50 2,741.20 2,707.20 2,709.30 429.3M
2023-11-15 2,690.40 2,749.70 2,690.40 2,739.50 489.4M
2023-11-14 2,656.10 2,691.60 2,656.10 2,690.40 399.3M
2023-11-13 2,673.50 2,682.90 2,656.10 2,656.10 427.3M
2023-11-10 2,689.60 2,689.60 2,666.60 2,673.50 590.2M
2023-11-09 2,691.30 2,700.50 2,681.30 2,689.60 754.9M
2023-11-08 2,678.80 2,692.10 2,677.60 2,691.30 710.0M
2023-11-07 2,668.60 2,680.20 2,658.10 2,678.80 476.2M
2023-11-06 2,658.30 2,685.90 2,658.30 2,668.60 610.3M
2023-11-03 2,624.70 2,664.30 2,624.70 2,658.30 657.6M
2023-11-02 2,583.80 2,630.10 2,583.80 2,624.70 447.4M
2023-11-01 2,561.40 2,583.80 2,561.40 2,583.80 499.1M
2023-10-31 2,556.90 2,575.10 2,556.20 2,561.40 650.2M
2023-10-30 2,579.70 2,579.70 2,550.80 2,556.90 546.4M
2023-10-27 2,571.90 2,583.10 2,565.80 2,579.70 399.8M
2023-10-26 2,603.20 2,603.20 2,565.30 2,571.90 528.9M
2023-10-25 2,619.30 2,624.60 2,600.80 2,603.20 508.4M
2023-10-24 2,611.50 2,621.80 2,600.30 2,619.30 523.3M
2023-10-23 2,628.90 2,628.90 2,604.10 2,611.50 626.9M
2023-10-20 2,656.80 2,656.80 2,616.40 2,628.90 431.6M
2023-10-19 2,673.80 2,673.80 2,631.20 2,656.80 518.9M
2023-10-18 2,672.10 2,677.80 2,658.00 2,673.80 380.1M
2023-10-17 2,665.90 2,690.30 2,665.90 2,672.10 434.2M
2023-10-16 2,686.60 2,686.60 2,662.60 2,665.90 400.4M
2023-10-13 2,719.70 2,719.70 2,686.60 2,686.60 435.7M
2023-10-12 2,705.50 2,725.00 2,704.50 2,719.70 515.6M
2023-10-11 2,685.10 2,705.50 2,685.10 2,705.50 530.8M
2023-10-10 2,649.80 2,692.20 2,649.80 2,685.10 557.2M
2023-10-09 2,638.80 2,660.90 2,638.80 2,649.80 539.9M
2023-10-06 2,643.30 2,644.20 2,635.70 2,638.80 444.4M
2023-10-05 2,629.80 2,645.90 2,627.70 2,643.30 457.8M
2023-10-04 2,649.60 2,649.60 2,620.30 2,629.80 497.0M
2023-10-03 2,707.80 2,707.80 2,646.10 2,649.60 523.4M
2023-10-02 2,713.20 2,722.40 2,702.40 2,707.80 380.0M
2023-09-29 2,695.80 2,721.30 2,695.80 2,713.10 555.3M
2023-09-28 2,710.80 2,710.80 2,684.40 2,695.80 537.7M
2023-09-27 2,718.40 2,718.40 2,699.60 2,710.80 573.3M
2023-09-26 2,735.00 2,735.00 2,717.50 2,718.40 528.5M
2023-09-25 2,728.10 2,735.00 2,705.80 2,735.00 386.5M
2023-09-22 2,727.10 2,728.10 2,680.10 2,728.10 605.3M
2023-09-21 2,752.10 2,754.00 2,724.50 2,727.10 530.2M
2023-09-20 2,764.70 2,764.70 2,744.60 2,752.10 560.3M
2023-09-19 2,775.30 2,775.50 2,757.40 2,764.70 467.5M
2023-09-18 2,811.10 2,811.10 2,773.70 2,775.30 834.0M
2023-09-15 2,765.30 2,815.70 2,765.30 2,811.10 2,074.7M
2023-09-14 2,749.80 2,767.90 2,748.40 2,765.30 431.3M
2023-09-13 2,775.00 2,775.00 2,749.00 2,749.80 660.9M
2023-09-12 2,775.30 2,777.90 2,759.30 2,775.00 529.4M
2023-09-11 2,780.50 2,780.50 2,750.00 2,775.30 437.1M
2023-09-08 2,786.80 2,787.60 2,776.20 2,780.50 373.5M
2023-09-07 2,812.90 2,812.90 2,782.90 2,786.80 534.6M
2023-09-06 2,836.00 2,836.30 2,812.90 2,812.90 533.8M
2023-09-05 2,855.40 2,855.40 2,821.60 2,836.00 396.5M
2023-09-04 2,844.90 2,865.60 2,843.00 2,855.40 572.3M
2023-09-01 2,847.00 2,850.20 2,836.00 2,844.90 368.6M
2023-08-31 2,848.40 2,857.60 2,838.50 2,847.00 710.6M
2023-08-30 2,817.70 2,850.40 2,817.70 2,848.40 557.5M
2023-08-29 2,807.80 2,819.50 2,804.60 2,817.70 661.4M
2023-08-28 2,809.00 2,817.30 2,798.50 2,807.80 784.5M
2023-08-25 2,836.90 2,836.90 2,794.40 2,809.00 469.0M
2023-08-24 2,830.40 2,849.30 2,825.80 2,837.20 499.2M
2023-08-23 2,825.10 2,844.10 2,823.30 2,830.40 432.3M
2023-08-22 2,804.30 2,826.40 2,799.70 2,825.10 471.0M
2023-08-21 2,807.30 2,821.30 2,799.20 2,804.30 452.5M
2023-08-18 2,813.60 2,816.10 2,793.90 2,807.30 549.4M
2023-08-17 2,829.50 2,829.50 2,786.00 2,813.60 557.7M
2023-08-16 2,861.90 2,861.90 2,821.40 2,829.50 473.0M
2023-08-15 2,854.40 2,869.60 2,853.80 2,861.90 447.0M
2023-08-14 2,870.80 2,875.10 2,843.70 2,854.40 397.8M
2023-08-11 2,854.80 2,876.70 2,845.80 2,870.80 372.4M
2023-08-10 2,835.40 2,854.80 2,835.40 2,854.80 509.2M
2023-08-09 2,837.00 2,837.00 2,825.40 2,835.40 503.0M
2023-08-08 2,852.60 2,856.80 2,831.70 2,837.00 527.2M
2023-08-07 2,850.50 2,860.60 2,848.30 2,852.60 377.2M
2023-08-04 2,849.60 2,850.60 2,825.90 2,850.50 450.3M
2023-08-03 2,869.90 2,869.90 2,832.80 2,849.60 363.5M
2023-08-02 2,909.50 2,909.50 2,869.90 2,869.90 387.3M
2023-08-01 2,892.50 2,915.80 2,892.50 2,909.50 404.2M
2023-07-31 2,889.10 2,904.90 2,885.10 2,892.50 392.0M
2023-07-28 2,922.00 2,922.00 2,867.90 2,889.10 443.8M
2023-07-27 2,879.90 2,923.60 2,879.90 2,922.00 451.0M
2023-07-26 2,868.10 2,888.20 2,860.30 2,879.90 459.0M
2023-07-25 2,865.40 2,873.20 2,852.30 2,868.10 432.7M
2023-07-24 2,874.60 2,880.00 2,860.00 2,865.40 482.3M
2023-07-21 2,894.00 2,894.00 2,864.20 2,874.60 402.9M
2023-07-20 2,899.20 2,914.10 2,892.00 2,894.00 425.7M
2023-07-19 2,874.70 2,909.40 2,874.70 2,899.20 370.4M
2023-07-18 2,891.20 2,894.10 2,873.20 2,874.70 346.4M
2023-07-17 2,903.40 2,903.40 2,874.40 2,891.20 336.2M
2023-07-14 2,873.80 2,903.50 2,873.80 2,903.40 381.4M
2023-07-13 2,820.20 2,875.30 2,820.20 2,873.80 425.7M
2023-07-12 2,816.30 2,835.20 2,816.30 2,820.20 337.0M
2023-07-11 2,757.30 2,816.30 2,757.30 2,816.30 351.6M
2023-07-10 2,759.10 2,781.20 2,750.40 2,757.30 322.3M
2023-07-07 2,805.90 2,805.90 2,748.60 2,759.10 365.3M
2023-07-06 2,845.20 2,845.20 2,799.10 2,805.90 400.3M
2023-07-05 2,849.00 2,850.00 2,833.60 2,842.00 359.7M
2023-07-04 2,823.00 2,849.00 2,821.20 2,849.00 419.0M
2023-07-03 2,794.40 2,823.50 2,794.40 2,823.00 496.8M
2023-06-30 2,791.00 2,798.20 2,775.00 2,794.40 426.8M
2023-06-29 2,784.80 2,792.80 2,777.80 2,791.00 383.9M
2023-06-28 2,739.90 2,784.80 2,739.90 2,784.80 443.0M
2023-06-27 2,739.50 2,747.50 2,735.70 2,739.90 448.7M
2023-06-26 2,743.20 2,743.20 2,719.40 2,739.50 426.2M
2023-06-23 2,788.40 2,788.40 2,740.20 2,743.20 424.0M
2023-06-22 2,848.20 2,848.20 2,788.40 2,788.40 451.0M
2023-06-21 2,857.00 2,859.80 2,848.20 2,848.20 455.4M
2023-06-20 2,838.70 2,857.00 2,831.10 2,857.00 504.6M
2023-06-19 2,842.50 2,848.20 2,830.90 2,838.70 456.2M
2023-06-16 2,798.70 2,844.60 2,798.70 2,842.50 1,057.4M
2023-06-15 2,805.00 2,818.30 2,798.70 2,798.70 489.4M
2023-06-14 2,805.40 2,828.80 2,801.40 2,805.00 531.9M
2023-06-13 2,798.70 2,805.80 2,793.10 2,805.40 488.1M
2023-06-09 2,789.60 2,803.50 2,789.60 2,798.70 459.7M
2023-06-08 2,825.60 2,828.10 2,787.30 2,789.60 471.3M
2023-06-07 2,823.30 2,841.20 2,815.50 2,825.60 555.7M
2023-06-06 2,846.80 2,851.90 2,823.30 2,823.30 528.7M
2023-06-05 2,831.60 2,860.30 2,831.60 2,846.80 437.2M
2023-06-02 2,807.90 2,837.40 2,807.90 2,831.60 452.7M
2023-06-01 2,801.50 2,809.10 2,788.20 2,807.90 437.7M
2023-05-31 2,817.70 2,817.70 2,779.90 2,801.50 959.0M
2023-05-30 2,827.20 2,828.10 2,815.50 2,817.70 524.3M
2023-05-29 2,807.90 2,843.90 2,807.90 2,827.20 373.1M
2023-05-26 2,805.30 2,807.90 2,795.10 2,807.90 381.4M
2023-05-25 2,832.80 2,832.80 2,795.60 2,805.30 488.2M
2023-05-24 2,863.50 2,863.50 2,832.80 2,832.80 391.8M
2023-05-23 2,869.60 2,883.30 2,863.50 2,863.50 419.8M
2023-05-22 2,892.90 2,892.90 2,866.00 2,869.60 394.8M
2023-05-19 2,877.10 2,896.80 2,877.10 2,892.90 507.8M
2023-05-18 2,866.90 2,889.70 2,866.90 2,877.10 501.6M
2023-05-17 2,886.10 2,886.10 2,856.10 2,866.90 405.1M
2023-05-16 2,913.80 2,914.10 2,886.10 2,886.10 509.3M
2023-05-15 2,918.60 2,918.60 2,896.00 2,913.80 429.0M
2023-05-12 2,915.20 2,918.70 2,906.40 2,918.60 484.9M
2023-05-11 2,909.80 2,918.00 2,909.10 2,915.20 520.6M
2023-05-10 2,901.60 2,913.10 2,897.10 2,909.80 395.5M
2023-05-09 2,925.90 2,925.90 2,901.60 2,901.60 402.0M
2023-05-08 2,901.00 2,932.40 2,901.00 2,925.90 461.5M
2023-05-05 2,884.80 2,904.40 2,883.90 2,901.00 566.4M
2023-05-04 2,873.00 2,886.20 2,870.60 2,884.80 446.0M
2023-05-03 2,886.10 2,886.10 2,856.30 2,873.00 514.2M
2023-05-02 2,901.80 2,921.80 2,884.90 2,886.10 438.6M
2023-05-01 2,898.00 2,922.00 2,898.00 2,901.80 507.5M
2023-04-28 2,881.10 2,906.20 2,881.10 2,898.00 499.4M
2023-04-27 2,885.70 2,888.60 2,877.70 2,881.10 371.6M
2023-04-26 2,895.50 2,896.40 2,881.10 2,885.70 476.0M
2023-04-24 2,893.70 2,898.60 2,884.30 2,895.50 330.1M
2023-04-21 2,895.70 2,904.00 2,883.40 2,893.70 398.8M
2023-04-20 2,903.90 2,907.50 2,892.00 2,895.70 420.7M
2023-04-19 2,909.30 2,911.80 2,899.00 2,903.90 455.5M
2023-04-18 2,914.40 2,914.40 2,893.40 2,909.30 673.3M
2023-04-17 2,924.40 2,926.90 2,909.80 2,914.40 544.4M
2023-04-14 2,908.50 2,932.70 2,908.50 2,924.40 477.3M
2023-04-13 2,896.00 2,909.70 2,887.60 2,908.50 486.7M
2023-04-12 2,879.10 2,901.60 2,879.10 2,896.00 527.9M
2023-04-11 2,844.60 2,891.90 2,844.60 2,879.10 516.7M
2023-04-06 2,867.90 2,867.90 2,838.30 2,844.60 562.9M
2023-04-05 2,852.50 2,870.10 2,852.50 2,867.90 551.6M
2023-04-04 2,840.60 2,859.10 2,837.90 2,852.50 480.3M
2023-04-03 2,823.30 2,850.20 2,823.30 2,840.60 499.0M
2023-03-31 2,800.10 2,828.80 2,800.10 2,823.30 619.7M
2023-03-30 2,766.00 2,802.30 2,766.00 2,800.10 619.8M
2023-03-29 2,768.20 2,779.90 2,760.10 2,766.00 617.8M
2023-03-28 2,708.80 2,769.10 2,708.80 2,768.20 669.5M
2023-03-27 2,706.10 2,721.90 2,706.10 2,708.80 386.8M
2023-03-24 2,697.70 2,706.90 2,679.30 2,706.10 406.0M
2023-03-23 2,732.90 2,732.90 2,692.70 2,697.70 545.5M
2023-03-22 2,720.80 2,735.10 2,720.80 2,732.90 501.2M
2023-03-21 2,697.20 2,725.90 2,697.20 2,720.80 490.5M
2023-03-20 2,737.30 2,737.30 2,694.30 2,697.20 541.6M
2023-03-17 2,721.80 2,740.10 2,715.20 2,737.30 1,258.5M
2023-03-16 2,767.70 2,767.70 2,707.60 2,721.80 596.8M
2023-03-15 2,738.00 2,767.70 2,738.00 2,767.70 467.1M
2023-03-14 2,789.80 2,789.80 2,725.50 2,738.00 615.6M
2023-03-13 2,810.00 2,810.00 2,767.70 2,789.80 459.6M
2023-03-10 2,880.40 2,880.40 2,809.30 2,810.00 426.6M
2023-03-09 2,862.10 2,882.10 2,862.00 2,880.40 385.9M
2023-03-08 2,891.60 2,891.60 2,844.40 2,862.10 665.3M
2023-03-07 2,885.30 2,891.60 2,864.40 2,891.60 454.2M
2023-03-06 2,861.20 2,891.00 2,861.20 2,885.30 379.7M
2023-03-03 2,860.50 2,864.40 2,853.20 2,860.60 379.9M
2023-03-02 2,863.20 2,868.20 2,855.30 2,860.50 437.3M
2023-03-01 2,864.40 2,869.30 2,832.20 2,863.20 381.0M
2023-02-28 2,824.80 2,864.40 2,824.80 2,864.40 711.5M
2023-02-27 2,876.80 2,876.80 2,818.30 2,824.80 433.7M
2023-02-24 2,868.00 2,880.00 2,868.00 2,876.80 485.5M
2023-02-23 2,860.60 2,871.20 2,858.00 2,868.00 459.6M
2023-02-22 2,881.60 2,881.60 2,834.10 2,860.60 449.1M
2023-02-21 2,872.20 2,888.90 2,867.20 2,881.60 354.0M
2023-02-20 2,897.90 2,898.70 2,869.60 2,872.20 373.0M
2023-02-17 2,932.70 2,932.70 2,893.40 2,897.90 404.4M
2023-02-16 2,887.10 2,934.80 2,887.10 2,932.70 417.7M
2023-02-15 2,892.60 2,913.40 2,885.20 2,887.10 413.4M
2023-02-14 2,878.50 2,904.30 2,878.50 2,892.60 389.5M
2023-02-13 2,895.70 2,895.70 2,874.40 2,878.50 363.0M
2023-02-10 2,937.90 2,937.90 2,895.70 2,895.70 380.8M
2023-02-09 2,962.90 2,962.90 2,934.00 2,937.90 370.9M
2023-02-08 2,961.30 2,974.60 2,957.20 2,962.90 471.7M
2023-02-07 2,981.40 2,982.40 2,957.70 2,961.30 408.0M
2023-02-06 3,016.70 3,016.70 2,981.30 2,981.40 454.3M
2023-02-03 3,014.70 3,023.70 3,007.20 3,016.70 694.7M
2023-02-02 2,978.40 3,026.20 2,978.40 3,014.70 481.4M
2023-02-01 2,980.90 3,009.70 2,978.40 2,978.40 474.6M
2023-01-31 3,016.00 3,016.00 2,977.40 2,980.90 603.7M
2023-01-30 3,012.00 3,028.40 3,012.00 3,016.00 482.8M
2023-01-27 3,015.20 3,027.70 3,008.70 3,012.00 460.6M
2023-01-25 3,022.20 3,035.70 3,012.90 3,015.20 455.4M
2023-01-24 3,002.90 3,028.30 3,002.90 3,022.20 467.6M
2023-01-23 2,985.60 3,007.00 2,985.60 3,002.90 375.2M
2023-01-20 2,986.40 2,990.10 2,971.70 2,985.60 446.9M
2023-01-19 2,997.20 2,997.20 2,969.50 2,986.40 329.3M
2023-01-18 2,978.80 3,002.00 2,974.20 2,997.20 395.8M
2023-01-17 3,000.90 3,000.90 2,973.60 2,978.80 359.0M
2023-01-16 2,968.40 3,004.30 2,968.40 3,000.90 393.4M
2023-01-13 2,952.20 2,978.80 2,952.20 2,968.40 323.3M
2023-01-12 2,930.50 2,955.00 2,930.50 2,952.20 362.3M
2023-01-11 2,896.20 2,932.00 2,896.20 2,930.50 316.3M
2023-01-10 2,915.70 2,916.00 2,894.80 2,896.20 352.4M
2023-01-09 2,886.60 2,926.10 2,886.60 2,915.70 343.2M
2023-01-06 2,872.10 2,888.90 2,855.50 2,886.60 342.2M
2023-01-05 2,838.80 2,873.80 2,838.80 2,872.10 397.8M
2023-01-04 2,773.50 2,838.80 2,773.50 2,838.80 312.5M
2023-01-03 2,798.20 2,816.30 2,749.80 2,773.50 258.9M