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
2022-12-30 7,923.54 7,984.40 7,923.54 7,942.76 0.0M
2022-12-29 7,999.68 7,999.68 7,893.59 7,923.54 0.0M
2022-12-28 8,022.12 8,041.72 7,979.47 7,999.68 0.0M
2022-12-27 8,072.69 8,072.69 7,971.78 8,022.12 0.0M
2022-12-26 8,072.69 8,072.69 7,971.78 8,022.12 0.0M
2022-12-23 8,072.69 8,072.69 7,971.78 8,022.12 0.0M
2022-12-22 8,028.35 8,089.61 8,028.35 8,072.69 0.0M
2022-12-21 7,926.18 8,055.67 7,926.18 8,028.35 0.0M
2022-12-20 8,047.25 8,047.25 7,921.05 7,926.18 0.0M
2022-12-19 8,063.43 8,069.05 8,035.18 8,047.25 0.0M
2022-12-16 8,124.88 8,124.88 8,027.36 8,063.43 0.0M
2022-12-15 8,177.04 8,177.04 8,122.22 8,124.88 0.0M
2022-12-14 8,126.60 8,179.45 8,125.13 8,177.04 0.0M
2022-12-13 8,101.07 8,153.74 8,101.07 8,126.60 0.0M
2022-12-12 8,138.21 8,138.21 8,075.07 8,101.07 0.0M
2022-12-09 8,095.00 8,142.83 8,095.00 8,138.21 0.0M
2022-12-08 8,158.25 8,160.35 8,088.70 8,095.00 0.0M
2022-12-07 8,227.70 8,227.70 8,147.87 8,158.25 0.0M
2022-12-06 8,262.35 8,262.35 8,216.95 8,227.70 0.0M
2022-12-05 8,233.26 8,291.44 8,233.26 8,262.35 0.0M
2022-12-02 8,297.63 8,297.63 8,223.49 8,233.26 0.0M
2022-12-01 8,222.03 8,321.10 8,222.03 8,297.63 0.0M
2022-11-30 8,186.41 8,231.53 8,150.27 8,222.03 0.0M
2022-11-29 8,157.35 8,186.84 8,124.89 8,186.41 0.0M
2022-11-28 8,191.44 8,191.44 8,142.67 8,157.35 0.0M
2022-11-25 8,172.04 8,201.87 8,169.15 8,191.44 0.0M
2022-11-24 8,160.43 8,198.84 8,160.43 8,172.04 0.0M
2022-11-23 8,103.60 8,178.03 8,103.60 8,160.43 0.0M
2022-11-22 8,057.58 8,118.42 8,057.58 8,103.60 0.0M
2022-11-21 8,072.45 8,101.60 8,049.27 8,057.58 0.0M
2022-11-18 8,053.53 8,088.29 8,053.53 8,072.45 0.0M
2022-11-17 8,038.41 8,067.68 8,020.29 8,053.53 0.0M
2022-11-16 8,059.30 8,060.62 8,015.10 8,038.41 0.0M
2022-11-15 8,067.99 8,067.99 8,028.54 8,059.30 0.0M
2022-11-14 8,079.75 8,125.78 8,067.99 8,067.99 0.0M
2022-11-11 7,864.71 8,095.06 7,864.71 8,079.75 0.0M
2022-11-10 7,904.42 7,904.42 7,840.05 7,864.71 0.0M
2022-11-09 7,857.15 7,919.88 7,857.15 7,904.42 0.0M
2022-11-08 7,818.86 7,865.88 7,818.86 7,857.15 0.0M
2022-11-07 7,770.15 7,830.10 7,770.15 7,818.86 0.0M
2022-11-04 7,732.37 7,773.09 7,699.22 7,770.15 0.0M
2022-11-03 7,876.45 7,876.45 7,692.97 7,732.37 0.0M
2022-11-02 7,862.59 7,904.10 7,862.59 7,876.45 0.0M
2022-11-01 7,734.05 7,862.59 7,728.29 7,862.59 0.0M
2022-10-31 7,647.37 7,739.91 7,644.98 7,734.05 0.0M
2022-10-28 7,711.74 7,711.74 7,636.34 7,647.37 0.0M
2022-10-27 7,673.08 7,745.18 7,673.08 7,711.74 0.0M
2022-10-26 7,659.31 7,709.25 7,659.31 7,673.08 0.0M
2022-10-25 7,638.06 7,694.74 7,638.06 7,659.31 0.0M
2022-10-24 7,524.66 7,688.93 7,524.66 7,638.06 0.0M
2022-10-21 7,587.64 7,587.64 7,516.84 7,524.66 0.0M
2022-10-20 7,661.72 7,661.72 7,554.49 7,587.64 0.0M
2022-10-19 7,638.99 7,687.07 7,636.72 7,661.72 0.0M
2022-10-18 7,511.27 7,652.18 7,511.27 7,638.99 0.0M
2022-10-17 7,615.81 7,615.81 7,488.97 7,511.27 0.0M
2022-10-14 7,486.82 7,631.92 7,486.82 7,615.81 0.0M
2022-10-13 7,490.05 7,534.21 7,480.99 7,486.82 0.0M
2022-10-12 7,486.34 7,518.21 7,472.98 7,490.05 0.0M
2022-10-11 7,513.11 7,563.40 7,486.34 7,486.34 0.0M
2022-10-10 7,618.26 7,618.26 7,489.60 7,513.11 0.0M
2022-10-07 7,682.35 7,682.35 7,618.26 7,618.26 0.0M
2022-10-06 7,678.93 7,694.21 7,647.75 7,682.35 0.0M
2022-10-05 7,552.44 7,684.00 7,552.44 7,678.93 0.0M
2022-10-04 7,279.46 7,552.44 7,279.46 7,552.44 0.0M
2022-10-03 7,298.87 7,332.03 7,227.25 7,279.46 0.0M
2022-09-30 7,389.57 7,400.12 7,283.85 7,298.87 0.0M
2022-09-29 7,286.38 7,434.72 7,286.38 7,389.57 0.0M
2022-09-28 7,324.20 7,347.61 7,254.49 7,286.38 0.0M
2022-09-27 7,293.23 7,340.15 7,293.23 7,324.20 0.0M
2022-09-26 7,414.64 7,414.64 7,254.91 7,293.23 0.0M
2022-09-23 7,553.64 7,563.89 7,381.43 7,414.64 0.0M
2022-09-22 7,673.34 7,673.34 7,547.90 7,553.64 0.0M
2022-09-21 7,673.34 7,673.34 7,547.90 7,553.64 0.0M
2022-09-20 7,575.47 7,675.05 7,575.47 7,673.34 0.0M
2022-09-19 7,596.08 7,614.00 7,570.02 7,575.47 0.0M
2022-09-16 7,701.92 7,701.92 7,585.54 7,596.08 0.0M
2022-09-15 7,682.09 7,741.97 7,682.09 7,701.92 0.0M
2022-09-14 7,886.09 7,886.09 7,660.71 7,682.09 0.0M
2022-09-13 7,835.42 7,892.21 7,835.42 7,886.09 0.0M
2022-09-12 7,757.05 7,846.96 7,757.05 7,835.42 0.0M
2022-09-09 7,704.77 7,760.85 7,704.77 7,757.05 0.0M
2022-09-08 7,575.12 7,704.77 7,575.12 7,704.77 0.0M
2022-09-07 7,689.09 7,689.09 7,564.15 7,575.12 0.0M
2022-09-06 7,720.48 7,760.88 7,688.88 7,689.09 0.0M
2022-09-05 7,693.81 7,729.35 7,688.21 7,720.48 0.0M
2022-09-02 7,713.76 7,723.33 7,684.08 7,693.81 0.0M
2022-09-01 7,874.84 7,874.84 7,702.92 7,713.76 0.0M
2022-08-31 7,890.54 7,890.54 7,820.08 7,874.84 0.0M
2022-08-30 7,853.33 7,914.94 7,853.33 7,890.54 0.0M
2022-08-29 8,004.42 8,004.42 7,827.64 7,853.33 0.0M
2022-08-26 7,940.14 8,033.84 7,940.14 8,004.42 0.0M
2022-08-25 7,882.59 7,950.87 7,874.98 7,940.14 0.0M
2022-08-24 7,840.99 7,901.12 7,840.99 7,882.59 0.0M
2022-08-23 7,935.85 7,938.14 7,840.99 7,840.99 0.0M
2022-08-22 8,010.70 8,010.70 7,919.48 7,935.85 0.0M
2022-08-19 8,006.61 8,035.28 8,001.72 8,010.70 0.0M
2022-08-18 8,020.98 8,020.98 7,970.58 8,006.61 0.0M
2022-08-17 7,996.56 8,024.84 7,972.16 8,020.98 0.0M
2022-08-16 7,949.96 8,026.36 7,949.96 7,996.56 0.0M
2022-08-15 7,916.81 7,963.74 7,916.81 7,949.96 0.0M
2022-08-12 7,955.86 7,955.86 7,891.18 7,916.81 0.0M
2022-08-11 7,872.75 7,965.17 7,872.75 7,955.86 0.0M
2022-08-10 7,913.72 7,914.39 7,865.52 7,872.75 0.0M
2022-08-09 7,905.32 7,919.38 7,895.07 7,913.72 0.0M
2022-08-08 7,900.63 7,912.24 7,866.54 7,905.32 0.0M
2022-08-05 7,852.24 7,901.47 7,846.21 7,900.63 0.0M
2022-08-04 7,854.88 7,904.50 7,852.24 7,852.24 0.0M
2022-08-03 7,883.35 7,883.35 7,791.75 7,854.88 0.0M
2022-08-02 7,878.47 7,889.89 7,822.08 7,883.35 0.0M
2022-08-01 7,854.97 7,880.32 7,850.44 7,878.47 0.0M
2022-07-29 7,762.56 7,856.05 7,762.56 7,824.40 0.0M
2022-07-28 7,687.99 7,765.23 7,687.99 7,762.56 0.0M
2022-07-27 7,668.27 7,699.94 7,638.78 7,687.99 0.0M
2022-07-26 7,647.83 7,677.21 7,640.63 7,668.27 0.0M
2022-07-25 7,649.56 7,664.49 7,632.32 7,647.83 0.0M
2022-07-22 7,653.55 7,677.96 7,611.89 7,649.56 0.0M
2022-07-21 7,616.76 7,653.55 7,596.99 7,653.55 0.0M
2022-07-20 7,497.59 7,635.34 7,497.59 7,616.76 0.0M
2022-07-19 7,533.99 7,548.62 7,486.11 7,497.59 0.0M
2022-07-18 7,443.02 7,533.99 7,443.02 7,533.99 0.0M
2022-07-15 7,494.13 7,494.13 7,364.22 7,443.02 0.0M
2022-07-14 7,461.70 7,504.18 7,448.95 7,494.13 0.0M
2022-07-13 7,445.90 7,461.70 7,419.19 7,461.70 0.0M
2022-07-12 7,441.93 7,494.91 7,441.06 7,445.90 0.0M
2022-07-11 7,525.35 7,525.35 7,441.93 7,441.93 0.0M
2022-07-08 7,492.37 7,567.86 7,492.37 7,525.35 0.0M
2022-07-07 7,429.59 7,492.37 7,429.59 7,492.37 0.0M
2022-07-06 7,480.01 7,495.82 7,421.94 7,429.59 0.0M
2022-07-05 7,461.97 7,511.79 7,442.76 7,480.01 0.0M
2022-07-04 7,384.00 7,514.57 7,384.00 7,461.97 0.0M
2022-07-01 7,415.93 7,479.39 7,384.00 7,384.00 0.0M
2022-06-30 7,568.05 7,568.05 7,415.93 7,415.93 0.0M
2022-06-29 7,638.95 7,638.95 7,529.17 7,568.05 0.0M
2022-06-28 7,570.16 7,638.95 7,570.16 7,638.95 0.0M
2022-06-27 7,427.05 7,581.49 7,427.05 7,570.16 0.0M
2022-06-24 7,375.76 7,434.49 7,339.55 7,427.05 0.0M
2022-06-23 7,355.78 7,401.67 7,339.32 7,375.76 0.0M
2022-06-22 7,371.59 7,412.38 7,338.10 7,355.78 0.0M
2022-06-21 7,264.44 7,385.79 7,264.44 7,371.59 0.0M
2022-06-20 7,312.77 7,332.63 7,235.71 7,264.44 0.0M
2022-06-17 7,441.95 7,441.95 7,238.79 7,312.77 0.0M
2022-06-16 7,451.64 7,530.93 7,433.59 7,441.95 0.0M
2022-06-15 7,541.72 7,541.78 7,437.90 7,451.64 0.0M
2022-06-14 7,814.11 7,814.11 7,404.14 7,541.72 0.0M
2022-06-13 7,914.39 7,914.39 7,808.43 7,814.11 0.0M
2022-06-10 7,914.39 7,914.39 7,808.43 7,814.11 0.0M
2022-06-09 8,031.35 8,031.35 7,914.39 7,914.39 0.0M
2022-06-08 8,007.82 8,079.32 8,007.82 8,031.35 0.0M
2022-06-07 8,134.74 8,139.22 7,993.32 8,007.82 0.0M
2022-06-06 8,170.51 8,170.51 8,120.65 8,134.74 0.0M
2022-06-03 8,102.59 8,187.57 8,102.59 8,170.51 0.0M
2022-06-02 8,164.57 8,164.57 8,067.39 8,102.59 0.0M
2022-06-01 8,131.72 8,167.41 8,129.73 8,164.57 0.0M
2022-05-31 8,213.29 8,216.91 8,131.72 8,131.72 0.0M
2022-05-30 8,104.04 8,213.29 8,104.04 8,213.29 0.0M
2022-05-27 8,019.36 8,116.98 8,019.36 8,104.04 0.0M
2022-05-26 8,078.37 8,107.90 8,019.36 8,019.36 0.0M
2022-05-25 8,043.20 8,117.45 8,043.20 8,078.37 0.0M
2022-05-24 8,057.83 8,084.52 8,031.68 8,043.20 0.0M
2022-05-23 8,055.03 8,113.89 8,043.67 8,057.83 0.0M
2022-05-20 7,968.48 8,067.11 7,968.48 8,055.03 0.0M
2022-05-19 8,098.35 8,098.35 7,938.50 7,968.48 0.0M
2022-05-18 8,021.89 8,116.26 8,021.89 8,098.35 0.0M
2022-05-17 7,994.77 8,040.19 7,994.77 8,021.89 0.0M
2022-05-16 7,976.24 8,058.09 7,976.24 7,994.77 0.0M
2022-05-13 7,830.77 7,976.24 7,830.77 7,976.24 0.0M
2022-05-12 7,962.92 7,962.92 7,818.08 7,830.77 0.0M
2022-05-11 7,945.38 7,962.92 7,880.23 7,962.92 0.0M
2022-05-10 8,024.95 8,024.95 7,822.75 7,945.38 0.0M
2022-05-09 8,117.54 8,117.54 7,993.23 8,024.95 0.0M
2022-05-06 8,295.68 8,295.68 8,067.22 8,117.54 0.0M
2022-05-05 8,231.76 8,300.98 8,231.76 8,295.68 0.0M
2022-05-04 8,242.40 8,301.61 8,226.41 8,231.76 0.0M
2022-05-03 8,277.37 8,286.09 8,222.37 8,242.40 0.0M
2022-05-02 8,375.18 8,375.18 8,225.87 8,277.37 0.0M
2022-04-29 8,285.15 8,375.18 8,285.15 8,375.18 0.0M
2022-04-28 8,178.97 8,285.15 8,178.97 8,285.15 0.0M
2022-04-27 8,236.41 8,236.41 8,146.22 8,178.97 0.0M
2022-04-26 8,414.79 8,414.79 8,204.84 8,236.41 0.0M
2022-04-25 8,548.45 8,548.45 8,393.86 8,414.79 0.0M
2022-04-22 8,548.45 8,548.45 8,393.86 8,414.79 0.0M
2022-04-21 8,517.07 8,561.68 8,505.74 8,548.45 0.0M
2022-04-20 8,516.68 8,571.89 8,515.37 8,517.07 0.0M
2022-04-19 8,466.03 8,540.26 8,466.03 8,516.68 0.0M
2022-04-18 8,419.28 8,473.79 8,419.28 8,466.03 0.0M
2022-04-15 8,419.28 8,473.79 8,419.28 8,466.03 0.0M
2022-04-14 8,419.28 8,473.79 8,419.28 8,466.03 0.0M
2022-04-13 8,389.35 8,430.68 8,389.35 8,419.28 0.0M
2022-04-12 8,424.61 8,424.61 8,361.06 8,389.35 0.0M
2022-04-11 8,412.97 8,468.10 8,407.38 8,424.61 0.0M
2022-04-08 8,372.74 8,429.87 8,372.74 8,412.97 0.0M
2022-04-07 8,423.00 8,423.00 8,366.07 8,372.74 0.0M
2022-04-06 8,459.19 8,459.19 8,361.52 8,423.00 0.0M
2022-04-05 8,449.97 8,510.98 8,442.15 8,459.19 0.0M
2022-04-04 8,426.34 8,478.99 8,426.34 8,449.97 0.0M
2022-04-01 8,429.34 8,449.15 8,407.23 8,426.34 0.0M
2022-03-31 8,440.32 8,492.42 8,429.34 8,429.34 0.0M
2022-03-30 8,390.04 8,460.24 8,390.04 8,440.32 0.0M
2022-03-29 8,336.85 8,407.00 8,333.25 8,390.04 0.0M
2022-03-28 8,323.37 8,375.40 8,323.37 8,336.85 0.0M
2022-03-25 8,298.21 8,352.03 8,298.21 8,323.37 0.0M
2022-03-24 8,278.47 8,311.95 8,258.44 8,298.21 0.0M
2022-03-23 8,238.69 8,287.78 8,223.31 8,278.47 0.0M
2022-03-22 8,160.27 8,279.05 8,160.27 8,238.69 0.0M
2022-03-21 8,184.53 8,241.02 8,160.27 8,160.27 0.0M
2022-03-18 8,138.36 8,184.53 8,130.45 8,184.53 0.0M
2022-03-17 8,061.60 8,191.94 8,061.60 8,138.36 0.0M
2022-03-16 7,979.79 8,068.00 7,979.79 8,061.60 0.0M
2022-03-15 8,037.38 8,037.38 7,960.51 7,979.79 0.0M
2022-03-14 7,937.95 8,037.93 7,937.95 8,037.38 0.0M
2022-03-11 8,010.20 8,036.40 7,923.06 7,937.95 0.0M
2022-03-10 7,928.73 8,043.24 7,912.78 8,010.20 0.0M
2022-03-09 7,849.82 7,951.58 7,834.91 7,928.73 0.0M
2022-03-08 7,915.63 7,931.95 7,849.82 7,849.82 0.0M
2022-03-07 7,984.69 8,016.60 7,884.44 7,915.63 0.0M
2022-03-04 8,021.21 8,021.21 7,888.48 7,984.69 0.0M
2022-03-03 7,979.73 8,073.88 7,979.73 8,021.21 0.0M
2022-03-02 7,953.30 7,984.30 7,892.74 7,979.73 0.0M
2022-03-01 7,907.92 8,026.18 7,907.92 7,953.30 0.0M
2022-02-28 7,847.13 7,907.92 7,828.67 7,907.92 0.0M
2022-02-25 7,859.04 7,899.24 7,821.46 7,847.13 0.0M
2022-02-24 8,090.46 8,090.46 7,821.87 7,859.04 0.0M
2022-02-23 8,044.54 8,090.46 8,023.17 8,090.46 0.0M
2022-02-22 8,121.29 8,121.29 7,985.10 8,044.54 0.0M
2022-02-21 8,101.68 8,139.30 8,033.38 8,121.29 0.0M
2022-02-18 8,183.69 8,183.69 8,079.29 8,101.68 0.0M
2022-02-17 8,162.60 8,249.76 8,162.60 8,183.69 0.0M
2022-02-16 8,077.58 8,162.60 8,068.36 8,162.60 0.0M
2022-02-15 8,119.67 8,128.88 8,067.94 8,077.58 0.0M
2022-02-14 8,083.89 8,142.34 8,044.16 8,119.67 0.0M
2022-02-11 8,157.05 8,167.13 8,051.22 8,083.89 0.0M
2022-02-10 8,140.32 8,208.82 8,130.24 8,157.05 0.0M
2022-02-09 8,048.97 8,140.32 8,043.84 8,140.32 0.0M
2022-02-08 7,958.95 8,067.66 7,958.95 8,048.97 0.0M
2022-02-07 7,970.74 7,978.65 7,884.32 7,958.95 0.0M
2022-02-04 7,927.17 7,970.74 7,888.52 7,970.74 0.0M
2022-02-03 7,927.95 7,937.51 7,886.04 7,927.17 0.0M
2022-02-02 7,830.66 7,948.19 7,830.66 7,927.95 0.0M
2022-02-01 7,795.96 7,872.59 7,759.66 7,830.66 0.0M
2022-01-31 7,823.60 7,833.88 7,754.02 7,795.96 0.0M
2022-01-28 7,653.66 7,838.06 7,651.73 7,823.60 0.0M
2022-01-27 7,784.64 7,879.88 7,561.18 7,653.66 0.0M
2022-01-26 7,981.13 7,981.13 7,738.26 7,784.64 0.0M
2022-01-25 7,981.13 7,981.13 7,738.26 7,784.64 0.0M
2022-01-24 8,019.12 8,019.12 7,920.43 7,981.13 0.0M
2022-01-21 8,203.59 8,203.59 7,994.10 8,019.12 0.0M
2022-01-20 8,192.10 8,218.17 8,153.86 8,203.59 0.0M
2022-01-19 8,273.26 8,273.26 8,184.19 8,192.10 0.0M
2022-01-18 8,285.16 8,314.34 8,261.49 8,273.26 0.0M
2022-01-17 8,259.31 8,299.36 8,248.53 8,285.16 0.0M
2022-01-14 8,353.14 8,353.14 8,251.21 8,259.31 0.0M
2022-01-13 8,312.60 8,368.99 8,312.60 8,353.14 0.0M
2022-01-12 8,259.99 8,346.91 8,259.99 8,312.60 0.0M
2022-01-11 8,323.00 8,323.00 8,242.86 8,259.99 0.0M
2022-01-10 8,329.38 8,337.23 8,280.37 8,323.00 0.0M
2022-01-07 8,215.98 8,363.56 8,215.98 8,329.38 0.0M
2022-01-06 8,443.63 8,443.63 8,195.45 8,215.98 0.0M
2022-01-05 8,467.92 8,504.66 8,439.44 8,443.63 0.0M
2022-01-04 8,309.01 8,473.62 8,309.01 8,467.92 0.0M
2022-01-03 8,385.13 8,387.27 8,309.01 8,309.01 0.0M