FTSE ASFA Australia 200 (FTFAUSLMC)

FTFAUSLMC
🏛️ オーストラリア →
9,992.01
最終更新: 2025-09-29
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 8,385.13 8,387.27 8,309.01 8,309.01 0.0M
2021-12-30 8,380.98 8,393.44 8,369.82 8,385.13 0.0M
2021-12-29 8,281.96 8,390.49 8,281.96 8,380.98 0.0M
2021-12-28 8,245.22 8,299.61 8,245.22 8,281.96 0.0M
2021-12-27 8,245.22 8,299.61 8,245.22 8,281.96 0.0M
2021-12-24 8,245.22 8,299.61 8,245.22 8,281.96 0.0M
2021-12-23 8,219.00 8,264.30 8,218.42 8,245.22 0.0M
2021-12-22 8,210.95 8,234.98 8,184.69 8,219.00 0.0M
2021-12-21 8,136.82 8,215.45 8,131.82 8,210.95 0.0M
2021-12-20 8,152.93 8,152.93 8,097.37 8,136.82 0.0M
2021-12-17 8,140.24 8,203.11 8,140.24 8,152.93 0.0M
2021-12-16 8,174.64 8,181.99 8,115.99 8,140.24 0.0M
2021-12-15 8,229.75 8,229.75 8,173.34 8,174.64 0.0M
2021-12-14 8,233.22 8,247.26 8,187.78 8,229.75 0.0M
2021-12-13 8,203.36 8,276.53 8,203.36 8,233.22 0.0M
2021-12-10 8,235.35 8,235.35 8,183.61 8,203.36 0.0M
2021-12-09 8,256.09 8,273.86 8,227.50 8,235.35 0.0M
2021-12-08 8,154.80 8,299.08 8,154.80 8,256.09 0.0M
2021-12-07 8,076.65 8,168.70 8,076.65 8,154.80 0.0M
2021-12-06 8,075.55 8,092.25 8,036.12 8,076.65 0.0M
2021-12-03 8,060.24 8,129.36 8,044.23 8,075.55 0.0M
2021-12-02 8,071.48 8,076.36 7,996.83 8,060.24 0.0M
2021-12-01 8,090.47 8,100.40 8,012.36 8,071.48 0.0M
2021-11-30 8,074.39 8,176.82 8,074.39 8,090.47 0.0M
2021-11-29 8,122.87 8,122.87 8,006.97 8,074.39 0.0M
2021-11-26 8,268.15 8,268.15 8,100.80 8,122.87 0.0M
2021-11-25 8,261.71 8,275.00 8,232.24 8,268.15 0.0M
2021-11-24 8,270.60 8,290.17 8,241.07 8,261.71 0.0M
2021-11-23 8,202.12 8,277.13 8,202.12 8,270.60 0.0M
2021-11-22 8,251.62 8,251.62 8,184.94 8,202.12 0.0M
2021-11-19 8,233.40 8,262.31 8,228.93 8,251.62 0.0M
2021-11-18 8,218.15 8,254.28 8,191.03 8,233.40 0.0M
2021-11-17 8,282.56 8,289.23 8,188.26 8,218.15 0.0M
2021-11-16 8,335.29 8,335.29 8,262.61 8,282.56 0.0M
2021-11-15 8,307.54 8,345.25 8,300.71 8,335.29 0.0M
2021-11-12 8,241.49 8,335.03 8,241.49 8,307.54 0.0M
2021-11-11 8,287.65 8,287.65 8,184.39 8,241.49 0.0M
2021-11-10 8,303.28 8,330.28 8,273.98 8,287.65 0.0M
2021-11-09 8,324.22 8,341.93 8,303.28 8,303.28 0.0M
2021-11-08 8,324.22 8,335.51 8,319.47 8,325.52 0.0M
2021-11-05 8,291.48 8,349.59 8,288.17 8,327.19 0.0M
2021-11-04 8,252.79 8,291.48 8,252.79 8,291.48 0.0M
2021-11-03 8,178.06 8,296.71 8,178.06 8,252.79 0.0M
2021-11-02 8,229.83 8,259.06 8,164.09 8,178.06 0.0M
2021-11-01 8,175.92 8,250.29 8,175.92 8,229.83 0.0M
2021-10-29 8,300.57 8,320.29 8,170.93 8,175.92 0.0M
2021-10-28 8,319.65 8,319.65 8,271.00 8,300.57 0.0M
2021-10-27 8,311.52 8,347.59 8,287.27 8,319.65 0.0M
2021-10-26 8,307.66 8,342.76 8,307.35 8,311.52 0.0M
2021-10-25 8,277.87 8,340.93 8,277.87 8,307.66 0.0M
2021-10-22 8,280.87 8,295.97 8,251.28 8,277.87 0.0M
2021-10-21 8,279.99 8,316.33 8,268.77 8,280.87 0.0M
2021-10-20 8,236.86 8,319.88 8,236.86 8,279.99 0.0M
2021-10-19 8,245.00 8,272.48 8,233.44 8,236.86 0.0M
2021-10-18 8,223.85 8,260.06 8,215.00 8,245.00 0.0M
2021-10-15 8,169.73 8,237.27 8,169.73 8,223.85 0.0M
2021-10-14 8,128.07 8,223.29 8,128.07 8,169.73 0.0M
2021-10-13 8,137.00 8,151.83 8,109.72 8,128.07 0.0M
2021-10-12 8,156.70 8,194.22 8,113.41 8,137.00 0.0M
2021-10-11 8,175.48 8,175.48 8,097.99 8,156.70 0.0M
2021-10-08 8,102.88 8,176.89 8,102.88 8,175.48 0.0M
2021-10-07 8,045.46 8,112.16 8,045.46 8,102.88 0.0M
2021-10-06 8,092.12 8,126.29 8,019.50 8,045.46 0.0M
2021-10-05 8,122.40 8,122.40 8,040.21 8,092.12 0.0M
2021-10-04 8,014.62 8,151.26 8,014.62 8,122.40 0.0M
2021-10-01 8,177.79 8,177.79 7,983.34 8,014.62 0.0M
2021-09-30 8,024.40 8,177.79 8,024.40 8,177.79 0.0M
2021-09-29 8,110.68 8,110.68 7,966.67 8,024.40 0.0M
2021-09-28 8,230.50 8,230.50 8,110.68 8,110.68 0.0M
2021-09-27 8,183.24 8,267.15 8,183.24 8,230.50 0.0M
2021-09-24 8,212.69 8,219.79 8,174.19 8,183.24 0.0M
2021-09-23 8,130.20 8,231.19 8,130.20 8,212.69 0.0M
2021-09-22 8,103.32 8,176.66 8,066.51 8,130.20 0.0M
2021-09-21 8,077.35 8,116.66 8,012.14 8,103.32 0.0M
2021-09-20 8,251.83 8,251.83 8,061.47 8,077.35 0.0M
2021-09-17 8,315.62 8,315.62 8,221.36 8,251.83 0.0M
2021-09-16 8,266.51 8,346.75 8,266.51 8,315.62 0.0M
2021-09-15 8,290.40 8,290.40 8,222.97 8,266.51 0.0M
2021-09-14 8,275.12 8,300.35 8,237.23 8,290.40 0.0M
2021-09-13 8,256.03 8,288.70 8,235.60 8,275.12 0.0M
2021-09-10 8,215.32 8,287.75 8,215.32 8,256.03 0.0M
2021-09-09 8,376.89 8,376.89 8,186.91 8,215.32 0.0M
2021-09-08 8,396.46 8,396.46 8,335.56 8,376.89 0.0M
2021-09-07 8,393.98 8,405.38 8,348.19 8,396.46 0.0M
2021-09-06 8,386.59 8,393.98 8,296.65 8,393.98 0.0M
2021-09-03 8,346.12 8,404.46 8,344.88 8,386.59 0.0M
2021-09-02 8,393.20 8,393.20 8,291.62 8,346.12 0.0M
2021-09-01 8,400.62 8,400.62 8,318.76 8,393.20 0.0M
2021-08-31 8,369.85 8,424.15 8,369.85 8,400.62 0.0M
2021-08-30 8,349.47 8,395.54 8,336.58 8,369.85 0.0M
2021-08-27 8,353.78 8,357.28 8,323.45 8,349.47 0.0M
2021-08-26 8,397.96 8,397.96 8,338.50 8,353.78 0.0M
2021-08-25 8,368.66 8,409.43 8,368.66 8,397.96 0.0M
2021-08-24 8,350.66 8,392.01 8,350.66 8,368.66 0.0M
2021-08-23 8,319.26 8,357.38 8,319.26 8,350.66 0.0M
2021-08-20 8,326.75 8,377.53 8,310.82 8,319.26 0.0M
2021-08-19 8,372.68 8,372.68 8,287.01 8,326.75 0.0M
2021-08-18 8,387.11 8,408.90 8,337.09 8,372.68 0.0M
2021-08-17 8,472.51 8,472.51 8,367.92 8,387.11 0.0M
2021-08-16 8,526.01 8,527.19 8,472.51 8,472.51 0.0M
2021-08-13 8,483.52 8,530.38 8,480.55 8,526.01 0.0M
2021-08-12 8,481.05 8,507.67 8,464.50 8,483.52 0.0M
2021-08-11 8,455.82 8,515.66 8,455.82 8,481.05 0.0M
2021-08-10 8,430.49 8,468.95 8,425.14 8,455.82 0.0M
2021-08-09 8,429.95 8,461.58 8,423.82 8,430.49 0.0M
2021-08-06 8,400.95 8,429.95 8,386.24 8,429.95 0.0M
2021-08-05 8,394.08 8,418.15 8,380.48 8,400.95 0.0M
2021-08-04 8,361.56 8,402.03 8,361.56 8,394.08 0.0M
2021-08-03 8,380.36 8,384.88 8,339.81 8,361.56 0.0M
2021-08-02 8,267.96 8,396.26 8,267.35 8,380.36 0.0M
2021-07-30 8,293.60 8,317.44 8,262.93 8,267.96 0.0M
2021-07-29 8,252.15 8,295.62 8,252.15 8,293.60 0.0M
2021-07-28 8,314.26 8,314.26 8,239.87 8,252.15 0.0M
2021-07-27 8,269.85 8,334.72 8,269.85 8,314.26 0.0M
2021-07-26 8,268.90 8,296.04 8,264.26 8,269.85 0.0M
2021-07-23 8,259.48 8,273.73 8,226.97 8,268.90 0.0M
2021-07-22 8,170.85 8,259.48 8,170.85 8,259.48 0.0M
2021-07-21 8,107.71 8,223.73 8,107.71 8,170.85 0.0M
2021-07-20 8,145.21 8,145.21 8,053.34 8,107.71 0.0M
2021-07-19 8,216.97 8,216.97 8,104.06 8,145.21 0.0M
2021-07-16 8,204.49 8,216.97 8,180.61 8,216.97 0.0M
2021-07-15 8,226.09 8,237.45 8,189.78 8,204.49 0.0M
2021-07-14 8,203.51 8,242.62 8,197.33 8,226.09 0.0M
2021-07-13 8,206.46 8,261.24 8,203.51 8,203.51 0.0M
2021-07-12 8,138.46 8,228.43 8,138.46 8,206.46 0.0M
2021-07-09 8,214.52 8,214.52 8,085.59 8,138.46 0.0M
2021-07-08 8,197.01 8,260.49 8,197.01 8,214.52 0.0M
2021-07-07 8,125.86 8,203.04 8,118.33 8,197.01 0.0M
2021-07-06 8,185.22 8,220.83 8,125.86 8,125.86 0.0M
2021-07-05 8,176.62 8,217.24 8,173.81 8,185.22 0.0M
2021-07-02 8,128.52 8,180.16 8,128.52 8,176.62 0.0M
2021-07-01 8,182.21 8,185.63 8,128.52 8,128.52 0.0M
2021-06-30 8,167.15 8,244.28 8,167.15 8,182.21 0.0M
2021-06-29 8,173.24 8,173.24 8,100.02 8,167.15 0.0M
2021-06-28 8,174.53 8,177.15 8,134.85 8,173.24 0.0M
2021-06-25 8,136.35 8,195.26 8,136.35 8,174.53 0.0M
2021-06-24 8,161.53 8,168.33 8,115.21 8,136.35 0.0M
2021-06-23 8,213.72 8,216.31 8,155.38 8,161.53 0.0M
2021-06-22 8,094.21 8,241.22 8,094.21 8,213.72 0.0M
2021-06-21 8,245.96 8,245.96 8,074.61 8,094.21 0.0M
2021-06-18 8,237.42 8,284.19 8,205.97 8,245.96 0.0M
2021-06-17 8,267.91 8,267.91 8,217.42 8,237.42 0.0M
2021-06-16 8,260.93 8,290.11 8,253.00 8,267.91 0.0M
2021-06-15 8,190.48 8,282.62 8,190.48 8,260.93 0.0M
2021-06-14 8,178.67 8,209.92 8,146.47 8,190.48 0.0M
2021-06-11 8,178.67 8,209.92 8,146.47 8,190.48 0.0M
2021-06-10 8,144.56 8,192.55 8,138.73 8,178.67 0.0M
2021-06-09 8,171.31 8,218.74 8,144.56 8,144.56 0.0M
2021-06-08 8,162.10 8,200.07 8,143.96 8,171.31 0.0M
2021-06-07 8,179.03 8,196.53 8,147.27 8,162.10 0.0M
2021-06-04 8,139.61 8,183.84 8,120.06 8,179.03 0.0M
2021-06-03 8,088.10 8,163.91 8,088.10 8,139.61 0.0M
2021-06-02 8,000.80 8,089.40 8,000.80 8,088.10 0.0M
2021-06-01 8,022.72 8,024.69 7,972.19 8,000.80 0.0M
2021-05-31 8,044.98 8,071.08 8,017.50 8,022.72 0.0M
2021-05-28 7,949.27 8,054.08 7,949.27 8,044.98 0.0M
2021-05-27 7,944.33 7,977.02 7,934.43 7,949.27 0.0M
2021-05-26 7,970.50 7,994.64 7,941.16 7,944.33 0.0M
2021-05-25 7,889.37 7,970.50 7,889.37 7,970.50 0.0M
2021-05-24 7,874.07 7,908.75 7,855.60 7,889.37 0.0M
2021-05-21 7,862.37 7,902.22 7,838.40 7,874.07 0.0M
2021-05-20 7,763.80 7,869.16 7,748.07 7,862.37 0.0M
2021-05-19 7,917.35 7,917.35 7,747.81 7,763.80 0.0M
2021-05-18 7,864.52 7,936.68 7,864.52 7,917.35 0.0M
2021-05-17 7,854.00 7,910.84 7,854.00 7,864.52 0.0M
2021-05-14 7,818.85 7,902.16 7,818.85 7,854.00 0.0M
2021-05-13 7,889.31 7,889.31 7,800.90 7,818.85 0.0M
2021-05-12 7,947.12 7,947.12 7,842.58 7,889.31 0.0M
2021-05-11 8,030.85 8,030.85 7,925.15 7,947.12 0.0M
2021-05-10 7,926.13 8,030.85 7,921.17 8,030.85 0.0M
2021-05-07 7,904.21 7,946.78 7,895.05 7,926.13 0.0M
2021-05-06 7,939.60 7,959.26 7,882.13 7,904.21 0.0M
2021-05-05 7,909.00 7,969.00 7,893.12 7,939.60 0.0M
2021-05-04 7,866.01 7,910.00 7,866.01 7,909.00 0.0M
2021-05-03 7,858.26 7,909.96 7,853.15 7,866.01 0.0M
2021-04-30 7,921.67 7,921.67 7,844.31 7,858.26 0.0M
2021-04-29 7,900.25 7,938.40 7,900.25 7,921.67 0.0M
2021-04-28 7,867.98 7,915.59 7,860.83 7,900.25 0.0M
2021-04-27 7,881.67 7,890.98 7,836.15 7,867.98 0.0M
2021-04-26 7,897.13 7,914.23 7,881.07 7,881.67 0.0M
2021-04-23 7,891.05 7,897.13 7,869.63 7,897.13 0.0M
2021-04-22 7,826.91 7,891.05 7,820.42 7,891.05 0.0M
2021-04-21 7,849.52 7,849.52 7,722.52 7,826.91 0.0M
2021-04-20 7,903.62 7,905.58 7,839.13 7,849.52 0.0M
2021-04-19 7,903.28 7,938.03 7,903.28 7,903.62 0.0M
2021-04-16 7,896.61 7,906.19 7,865.80 7,903.28 0.0M
2021-04-15 7,855.86 7,911.68 7,820.00 7,896.61 0.0M
2021-04-14 7,804.22 7,861.26 7,804.22 7,855.86 0.0M
2021-04-13 7,801.18 7,826.46 7,787.59 7,804.22 0.0M
2021-04-12 7,823.16 7,823.16 7,782.78 7,801.18 0.0M
2021-04-09 7,828.03 7,828.03 7,789.22 7,823.16 0.0M
2021-04-08 7,747.07 7,843.61 7,747.07 7,828.03 0.0M
2021-04-07 7,697.94 7,751.21 7,697.94 7,747.07 0.0M
2021-04-06 7,633.95 7,730.71 7,633.95 7,697.94 0.0M
2021-04-05 7,592.68 7,636.03 7,583.89 7,633.95 0.0M
2021-04-02 7,592.68 7,636.03 7,583.89 7,633.95 0.0M
2021-04-01 7,592.68 7,636.03 7,583.89 7,633.95 0.0M
2021-03-31 7,535.83 7,673.94 7,535.83 7,592.68 0.0M
2021-03-30 7,605.64 7,646.11 7,535.42 7,535.83 0.0M
2021-03-29 7,632.17 7,672.98 7,596.56 7,605.64 0.0M
2021-03-26 7,593.90 7,643.48 7,593.90 7,632.17 0.0M
2021-03-25 7,581.03 7,612.53 7,571.07 7,593.90 0.0M
2021-03-24 7,544.27 7,605.14 7,533.32 7,581.03 0.0M
2021-03-23 7,552.75 7,589.93 7,539.36 7,544.27 0.0M
2021-03-22 7,504.24 7,565.09 7,480.50 7,552.75 0.0M
2021-03-19 7,547.28 7,547.28 7,466.20 7,504.24 0.0M
2021-03-18 7,602.18 7,615.99 7,546.28 7,547.28 0.0M
2021-03-17 7,638.33 7,638.33 7,564.04 7,602.18 0.0M
2021-03-16 7,580.56 7,673.97 7,574.12 7,638.33 0.0M
2021-03-15 7,570.04 7,602.73 7,527.59 7,580.56 0.0M
2021-03-12 7,508.52 7,589.27 7,508.52 7,570.04 0.0M
2021-03-11 7,511.36 7,558.83 7,434.29 7,508.52 0.0M
2021-03-10 7,577.74 7,616.47 7,511.36 7,511.36 0.0M
2021-03-09 7,542.09 7,623.21 7,540.50 7,577.74 0.0M
2021-03-08 7,509.95 7,649.07 7,509.95 7,542.09 0.0M
2021-03-05 7,564.05 7,564.05 7,451.39 7,509.95 0.0M
2021-03-04 7,630.38 7,630.38 7,505.31 7,564.05 0.0M
2021-03-03 7,565.14 7,630.96 7,565.14 7,630.38 0.0M
2021-03-02 7,596.28 7,675.27 7,565.14 7,565.14 0.0M
2021-03-01 7,469.22 7,598.44 7,467.66 7,596.28 0.0M
2021-02-26 7,650.67 7,650.67 7,451.57 7,469.22 0.0M
2021-02-25 7,587.18 7,677.78 7,587.18 7,650.67 0.0M
2021-02-24 7,654.86 7,654.86 7,569.46 7,587.18 0.0M
2021-02-23 7,587.79 7,654.86 7,570.47 7,654.86 0.0M
2021-02-22 7,596.19 7,633.81 7,578.92 7,587.79 0.0M
2021-02-19 7,700.68 7,700.87 7,568.53 7,596.19 0.0M
2021-02-18 7,699.53 7,738.56 7,688.08 7,700.68 0.0M
2021-02-17 7,731.97 7,758.34 7,674.56 7,699.53 0.0M
2021-02-16 7,676.41 7,731.97 7,676.41 7,731.97 0.0M
2021-02-15 7,604.87 7,691.89 7,604.87 7,676.41 0.0M
2021-02-12 7,652.01 7,657.09 7,599.63 7,604.87 0.0M
2021-02-11 7,657.63 7,681.70 7,636.33 7,652.01 0.0M
2021-02-10 7,617.57 7,671.59 7,617.57 7,657.63 0.0M
2021-02-09 7,686.18 7,705.22 7,617.57 7,617.57 0.0M
2021-02-08 7,641.29 7,709.49 7,641.29 7,686.18 0.0M
2021-02-05 7,560.62 7,650.62 7,560.62 7,641.29 0.0M
2021-02-04 7,624.39 7,631.53 7,550.10 7,560.62 0.0M
2021-02-03 7,559.38 7,655.02 7,559.38 7,624.39 0.0M
2021-02-02 7,446.89 7,573.85 7,446.89 7,559.38 0.0M
2021-02-01 7,381.50 7,460.04 7,277.83 7,446.89 0.0M
2021-01-29 7,433.68 7,522.72 7,355.65 7,381.50 0.0M
2021-01-28 7,580.91 7,580.91 7,374.06 7,433.68 0.0M
2021-01-27 7,633.26 7,633.26 7,562.44 7,580.91 0.0M
2021-01-26 7,605.71 7,642.83 7,605.71 7,633.26 0.0M
2021-01-25 7,605.71 7,642.83 7,605.71 7,633.26 0.0M
2021-01-22 7,635.38 7,635.38 7,598.81 7,605.71 0.0M
2021-01-21 7,571.31 7,638.13 7,571.31 7,635.38 0.0M
2021-01-20 7,539.14 7,591.79 7,539.14 7,571.31 0.0M
2021-01-19 7,449.89 7,545.71 7,449.89 7,539.14 0.0M
2021-01-18 7,511.05 7,511.05 7,436.71 7,449.89 0.0M
2021-01-15 7,508.20 7,551.98 7,508.20 7,511.05 0.0M
2021-01-14 7,474.64 7,518.93 7,454.20 7,508.20 0.0M
2021-01-13 7,464.96 7,479.50 7,439.07 7,474.64 0.0M
2021-01-12 7,486.07 7,525.44 7,464.96 7,464.96 0.0M
2021-01-11 7,553.09 7,557.56 7,477.15 7,486.07 0.0M
2021-01-08 7,502.49 7,553.09 7,502.49 7,553.09 0.0M
2021-01-07 7,382.22 7,525.79 7,382.22 7,502.49 0.0M
2021-01-06 7,460.95 7,466.97 7,359.63 7,382.22 0.0M
2021-01-05 7,461.20 7,462.29 7,406.93 7,460.95 0.0M
2021-01-04 7,350.21 7,461.20 7,350.21 7,461.20 0.0M
2021-01-01 7,457.35 7,457.35 7,350.21 7,350.21 0.0M