FTSE ASFA Australia 100 (FTFAUSO)

FTFAUSO
🏛️ オーストラリア →
10,066.47
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
2024-12-31 9,442.60 9,442.60 9,357.75 9,357.96 0.0M
2024-12-30 9,470.99 9,470.99 9,383.88 9,442.60 0.0M
2024-12-27 9,428.38 9,493.85 9,425.52 9,470.99 0.0M
2024-12-26 9,404.11 9,435.51 9,395.79 9,428.38 0.0M
2024-12-25 9,404.11 9,435.51 9,395.79 9,428.38 0.0M
2024-12-24 9,404.11 9,435.51 9,395.79 9,428.38 0.0M
2024-12-23 9,244.37 9,404.11 9,244.37 9,404.11 0.0M
2024-12-20 9,367.03 9,367.03 9,222.76 9,244.37 0.0M
2024-12-19 9,520.14 9,520.14 9,316.11 9,367.03 0.0M
2024-12-18 9,524.99 9,556.33 9,502.85 9,520.14 0.0M
2024-12-17 9,450.48 9,542.95 9,435.39 9,524.99 0.0M
2024-12-16 9,494.60 9,494.60 9,439.88 9,450.48 0.0M
2024-12-13 9,535.04 9,535.04 9,459.97 9,494.60 0.0M
2024-12-12 9,559.24 9,594.27 9,530.12 9,535.04 0.0M
2024-12-11 9,607.89 9,611.08 9,545.76 9,559.24 0.0M
2024-12-10 9,642.42 9,672.88 9,570.98 9,607.89 0.0M
2024-12-09 9,635.38 9,642.42 9,577.49 9,642.42 0.0M
2024-12-06 9,692.07 9,692.07 9,633.87 9,635.38 0.0M
2024-12-05 9,682.00 9,716.04 9,682.00 9,692.07 0.0M
2024-12-04 9,721.25 9,725.15 9,645.25 9,682.00 0.0M
2024-12-03 9,664.53 9,745.29 9,664.53 9,721.25 0.0M
2024-12-02 9,650.29 9,681.86 9,646.15 9,664.53 0.0M
2024-11-29 9,661.90 9,661.90 9,597.18 9,650.29 0.0M
2024-11-28 9,617.35 9,698.95 9,617.35 9,661.90 0.0M
2024-11-27 9,559.53 9,630.54 9,559.53 9,617.35 0.0M
2024-11-26 9,637.56 9,651.50 9,551.44 9,559.53 0.0M
2024-11-25 9,612.56 9,687.81 9,612.56 9,637.56 0.0M
2024-11-22 9,533.01 9,639.18 9,533.01 9,612.56 0.0M
2024-11-21 9,536.50 9,576.63 9,510.90 9,533.01 0.0M
2024-11-20 9,587.18 9,596.98 9,526.72 9,536.50 0.0M
2024-11-19 9,503.60 9,673.16 9,503.60 9,587.18 0.0M
2024-11-18 9,488.55 9,524.69 9,436.03 9,503.60 0.0M
2024-11-15 9,416.22 9,488.88 9,416.22 9,488.55 0.0M
2024-11-14 9,372.10 9,430.56 9,372.10 9,416.22 0.0M
2024-11-13 9,446.12 9,446.12 9,302.80 9,372.10 0.0M
2024-11-12 9,456.44 9,456.44 9,404.19 9,446.12 0.0M
2024-11-11 9,494.65 9,494.65 9,429.34 9,456.44 0.0M
2024-11-08 9,417.61 9,521.74 9,417.61 9,494.65 0.0M
2024-11-07 9,378.97 9,417.61 9,324.27 9,417.61 0.0M
2024-11-06 9,304.70 9,407.17 9,304.70 9,378.97 0.0M
2024-11-05 9,340.18 9,342.62 9,280.42 9,304.70 0.0M
2024-11-04 9,281.92 9,358.27 9,281.92 9,340.18 0.0M
2024-11-01 9,325.83 9,325.83 9,217.29 9,281.92 0.0M
2024-10-31 9,348.16 9,354.56 9,289.42 9,325.83 0.0M
2024-10-30 9,427.38 9,440.02 9,331.35 9,348.16 0.0M
2024-10-29 9,393.68 9,456.07 9,393.68 9,427.38 0.0M
2024-10-28 9,382.76 9,399.22 9,371.65 9,393.68 0.0M
2024-10-25 9,375.70 9,425.38 9,375.70 9,382.76 0.0M
2024-10-24 9,376.13 9,421.82 9,343.87 9,375.70 0.0M
2024-10-23 9,364.09 9,398.69 9,351.64 9,376.13 0.0M
2024-10-22 9,525.89 9,525.89 9,359.07 9,364.09 0.0M
2024-10-21 9,464.21 9,540.45 9,464.21 9,525.89 0.0M
2024-10-18 9,545.14 9,545.14 9,437.63 9,464.21 0.0M
2024-10-17 9,468.43 9,578.10 9,468.43 9,545.14 0.0M
2024-10-16 9,505.67 9,505.67 9,449.77 9,468.43 0.0M
2024-10-15 9,437.71 9,524.40 9,437.71 9,505.67 0.0M
2024-10-14 9,389.74 9,459.23 9,389.74 9,437.71 0.0M
2024-10-11 9,404.38 9,406.03 9,371.33 9,389.74 0.0M
2024-10-10 9,368.08 9,428.18 9,368.08 9,404.38 0.0M
2024-10-09 9,358.47 9,412.86 9,350.61 9,368.08 0.0M
2024-10-08 9,388.99 9,410.51 9,344.26 9,358.47 0.0M
2024-10-07 9,325.55 9,395.51 9,323.37 9,388.99 0.0M
2024-10-04 9,393.92 9,393.92 9,280.61 9,325.55 0.0M
2024-10-03 9,381.65 9,411.31 9,372.01 9,393.92 0.0M
2024-10-02 9,388.30 9,395.07 9,350.54 9,381.65 0.0M
2024-10-01 9,466.20 9,466.20 9,362.28 9,388.30 0.0M
2024-09-30 9,389.09 9,483.90 9,389.09 9,466.20 0.0M
2024-09-27 9,380.42 9,408.52 9,379.59 9,389.09 0.0M
2024-09-26 9,298.85 9,386.10 9,298.85 9,380.42 0.0M
2024-09-25 9,317.81 9,358.63 9,285.46 9,298.85 0.0M
2024-09-24 9,337.77 9,360.39 9,285.29 9,317.81 0.0M
2024-09-23 9,407.96 9,407.96 9,310.75 9,337.77 0.0M
2024-09-20 9,392.21 9,452.53 9,382.77 9,407.96 0.0M
2024-09-19 9,344.00 9,404.27 9,332.00 9,392.21 0.0M
2024-09-18 9,339.60 9,355.90 9,309.23 9,344.00 0.0M
2024-09-17 9,319.98 9,350.95 9,319.98 9,339.60 0.0M
2024-09-16 9,287.92 9,341.70 9,287.92 9,319.98 0.0M
2024-09-13 9,266.52 9,341.51 9,266.52 9,287.92 0.0M
2024-09-12 9,170.98 9,271.44 9,158.60 9,266.52 0.0M
2024-09-11 9,204.44 9,216.83 9,142.73 9,170.98 0.0M
2024-09-10 9,180.40 9,262.96 9,180.40 9,204.44 0.0M
2024-09-09 9,203.49 9,203.49 9,097.87 9,180.40 0.0M
2024-09-06 9,160.22 9,223.48 9,160.22 9,203.49 0.0M
2024-09-05 9,119.14 9,169.36 9,119.14 9,160.22 0.0M
2024-09-04 9,291.73 9,291.73 9,090.82 9,119.14 0.0M
2024-09-03 9,300.53 9,300.60 9,256.61 9,291.73 0.0M
2024-09-02 9,273.13 9,307.88 9,214.86 9,300.53 0.0M
2024-08-30 9,225.37 9,273.13 9,225.37 9,273.13 0.0M
2024-08-29 9,249.02 9,249.02 9,190.95 9,225.37 0.0M
2024-08-28 9,247.80 9,249.02 9,167.22 9,249.02 0.0M
2024-08-27 9,260.15 9,293.91 9,237.22 9,247.80 0.0M
2024-08-26 9,190.45 9,261.15 9,190.45 9,260.15 0.0M
2024-08-23 9,192.12 9,193.88 9,151.95 9,190.45 0.0M
2024-08-22 9,168.63 9,207.85 9,168.63 9,192.12 0.0M
2024-08-21 9,158.68 9,168.63 9,103.28 9,168.63 0.0M
2024-08-20 9,140.46 9,187.48 9,140.46 9,158.68 0.0M
2024-08-19 9,124.37 9,148.10 9,099.40 9,140.46 0.0M
2024-08-16 9,007.75 9,132.39 9,007.75 9,124.37 0.0M
2024-08-15 8,992.72 9,044.40 8,985.16 9,007.75 0.0M
2024-08-14 8,969.37 9,062.90 8,968.50 8,992.72 0.0M
2024-08-13 8,955.93 8,979.63 8,941.83 8,969.37 0.0M
2024-08-12 8,912.54 8,984.14 8,912.54 8,955.93 0.0M
2024-08-09 8,807.83 8,933.69 8,807.83 8,912.54 0.0M
2024-08-08 8,818.75 8,830.64 8,760.22 8,807.83 0.0M
2024-08-07 8,796.92 8,863.24 8,753.41 8,818.75 0.0M
2024-08-06 8,757.08 8,834.47 8,736.90 8,796.92 0.0M
2024-08-05 9,093.91 9,093.91 8,738.98 8,757.08 0.0M
2024-08-02 9,293.07 9,293.07 9,066.00 9,093.91 0.0M
2024-08-01 9,267.91 9,333.74 9,267.91 9,293.07 0.0M
2024-07-31 9,115.71 9,267.91 9,112.73 9,267.91 0.0M
2024-07-30 9,156.22 9,156.22 9,040.78 9,115.71 0.0M
2024-07-29 9,076.40 9,166.99 9,076.40 9,156.22 0.0M
2024-07-26 9,000.11 9,091.94 9,000.11 9,076.40 0.0M
2024-07-25 9,113.26 9,113.26 9,000.11 9,000.11 0.0M
2024-07-24 9,125.38 9,125.38 9,091.48 9,113.26 0.0M
2024-07-23 9,083.12 9,153.45 9,083.12 9,125.38 0.0M
2024-07-22 9,132.25 9,132.25 9,046.61 9,083.12 0.0M
2024-07-19 9,203.15 9,203.15 9,076.97 9,115.80 0.0M
2024-07-18 9,224.29 9,241.90 9,188.38 9,203.15 0.0M
2024-07-17 9,166.80 9,256.49 9,166.50 9,224.29 0.0M
2024-07-16 9,189.75 9,189.75 9,162.10 9,166.80 0.0M
2024-07-15 9,121.25 9,212.60 9,121.25 9,189.75 0.0M
2024-07-12 9,054.40 9,136.68 9,051.27 9,121.25 0.0M
2024-07-11 8,977.24 9,074.13 8,977.24 9,054.40 0.0M
2024-07-10 8,988.66 8,988.66 8,934.84 8,977.24 0.0M
2024-07-09 8,906.82 8,990.99 8,906.82 8,988.66 0.0M
2024-07-08 8,979.25 8,979.25 8,901.68 8,906.82 0.0M
2024-07-05 8,992.75 8,992.75 8,964.74 8,979.25 0.0M
2024-07-04 8,879.84 8,997.70 8,879.84 8,992.75 0.0M
2024-07-03 8,858.53 8,886.17 8,855.83 8,879.84 0.0M
2024-07-02 8,895.62 8,904.54 8,841.86 8,858.53 0.0M
2024-07-01 8,910.89 8,912.22 8,846.56 8,895.62 0.0M
2024-06-28 8,903.40 8,968.48 8,896.97 8,910.89 0.0M
2024-06-27 8,934.62 8,934.62 8,781.77 8,903.40 0.0M
2024-06-26 8,994.47 8,994.47 8,897.17 8,934.62 0.0M
2024-06-25 8,870.64 8,994.47 8,870.64 8,994.47 0.0M
2024-06-24 8,933.63 8,933.87 8,867.54 8,870.64 0.0M
2024-06-21 8,903.85 8,935.44 8,884.07 8,933.63 0.0M
2024-06-20 8,905.34 8,912.10 8,887.30 8,903.85 0.0M
2024-06-19 8,917.85 8,927.67 8,889.62 8,905.34 0.0M
2024-06-18 8,822.49 8,921.06 8,822.49 8,917.85 0.0M
2024-06-17 8,851.73 8,860.31 8,820.20 8,822.49 0.0M
2024-06-14 8,880.41 8,882.99 8,845.22 8,851.73 0.0M
2024-06-13 8,842.42 8,912.46 8,837.26 8,880.41 0.0M
2024-06-12 8,890.13 8,890.13 8,822.24 8,842.42 0.0M
2024-06-11 9,002.12 9,002.12 8,862.71 8,890.13 0.0M
2024-06-10 8,955.26 9,004.96 8,955.26 9,002.12 0.0M
2024-06-07 8,955.26 9,004.96 8,955.26 9,002.12 0.0M
2024-06-06 8,895.18 8,975.91 8,895.18 8,955.26 0.0M
2024-06-05 8,857.24 8,903.52 8,844.88 8,895.18 0.0M
2024-06-04 8,879.46 8,889.73 8,856.80 8,857.24 0.0M
2024-06-03 8,804.77 8,896.71 8,804.77 8,879.46 0.0M
2024-05-31 8,728.28 8,805.93 8,728.28 8,804.77 0.0M
2024-05-30 8,768.23 8,768.23 8,691.32 8,728.28 0.0M
2024-05-29 8,887.98 8,887.98 8,762.14 8,768.23 0.0M
2024-05-28 8,905.43 8,923.25 8,884.54 8,887.98 0.0M
2024-05-27 8,837.86 8,912.16 8,837.86 8,905.43 0.0M
2024-05-24 8,932.87 8,932.87 8,823.69 8,837.86 0.0M
2024-05-23 8,971.38 8,971.38 8,876.62 8,932.87 0.0M
2024-05-22 8,970.15 9,003.18 8,970.15 8,971.38 0.0M
2024-05-21 8,971.58 8,981.93 8,954.30 8,970.15 0.0M
2024-05-20 8,919.10 8,982.84 8,919.10 8,971.58 0.0M
2024-05-17 8,990.07 8,996.25 8,912.92 8,919.10 0.0M
2024-05-16 8,838.44 9,012.30 8,838.44 8,990.07 0.0M
2024-05-15 8,803.99 8,874.60 8,803.99 8,838.44 0.0M
2024-05-14 8,833.31 8,833.31 8,788.09 8,803.99 0.0M
2024-05-13 8,830.55 8,833.31 8,799.55 8,833.31 0.0M
2024-05-10 8,801.22 8,852.83 8,801.22 8,830.55 0.0M
2024-05-09 8,898.67 8,898.67 8,794.93 8,801.22 0.0M
2024-05-08 8,886.18 8,913.75 8,877.25 8,898.67 0.0M
2024-05-07 8,762.75 8,886.18 8,762.75 8,886.18 0.0M
2024-05-06 8,694.85 8,764.48 8,694.85 8,762.75 0.0M
2024-05-03 8,649.06 8,709.65 8,649.06 8,694.85 0.0M
2024-05-02 8,630.59 8,683.23 8,630.58 8,649.06 0.0M
2024-05-01 8,733.72 8,733.72 8,616.23 8,630.59 0.0M
2024-04-30 8,698.45 8,733.72 8,681.49 8,733.72 0.0M
2024-04-29 8,639.78 8,710.52 8,639.78 8,698.45 0.0M
2024-04-26 8,779.63 8,779.63 8,630.68 8,639.78 0.0M
2024-04-25 8,781.59 8,823.71 8,774.28 8,779.63 0.0M
2024-04-24 8,781.59 8,823.71 8,774.28 8,779.63 0.0M
2024-04-23 8,737.31 8,797.36 8,736.04 8,781.59 0.0M
2024-04-22 8,644.04 8,771.12 8,644.04 8,737.31 0.0M
2024-04-19 8,727.30 8,727.30 8,552.44 8,644.04 0.0M
2024-04-18 8,682.49 8,744.57 8,682.49 8,727.30 0.0M
2024-04-17 8,692.86 8,717.74 8,674.92 8,682.49 0.0M
2024-04-16 8,851.17 8,851.17 8,660.14 8,692.86 0.0M
2024-04-15 8,884.88 8,886.81 8,830.46 8,851.17 0.0M
2024-04-12 8,917.88 8,917.88 8,858.18 8,884.88 0.0M
2024-04-11 8,954.89 8,954.89 8,847.20 8,917.88 0.0M
2024-04-10 8,928.94 8,978.96 8,928.94 8,954.89 0.0M
2024-04-09 8,883.42 8,940.38 8,883.42 8,928.94 0.0M
2024-04-08 8,873.68 8,898.51 8,865.42 8,883.42 0.0M
2024-04-05 8,918.89 8,918.89 8,835.36 8,873.68 0.0M
2024-04-04 8,885.56 8,941.17 8,885.56 8,918.89 0.0M
2024-04-03 8,998.55 9,010.96 8,870.25 8,885.56 0.0M
2024-04-02 9,003.43 9,026.71 8,971.63 8,998.55 0.0M
2024-04-01 8,922.77 9,013.60 8,922.77 9,003.43 0.0M
2024-03-29 8,922.77 9,013.60 8,922.77 9,003.43 0.0M
2024-03-28 8,922.77 9,013.60 8,922.77 9,003.43 0.0M
2024-03-27 8,876.07 8,922.77 8,864.98 8,922.77 0.0M
2024-03-26 8,911.69 8,913.92 8,870.98 8,876.07 0.0M
2024-03-25 8,861.05 8,949.82 8,861.05 8,911.69 0.0M
2024-03-22 8,871.23 8,876.76 8,819.52 8,861.05 0.0M
2024-03-21 8,778.31 8,876.96 8,778.31 8,871.23 0.0M
2024-03-20 8,784.92 8,830.41 8,776.58 8,778.31 0.0M
2024-03-19 8,755.38 8,790.65 8,742.91 8,784.92 0.0M
2024-03-18 8,748.65 8,760.00 8,715.73 8,755.38 0.0M
2024-03-15 8,794.40 8,794.40 8,653.63 8,748.65 0.0M
2024-03-14 8,815.08 8,836.18 8,778.03 8,794.40 0.0M
2024-03-13 8,791.43 8,828.35 8,787.76 8,815.08 0.0M
2024-03-12 8,789.06 8,822.07 8,780.21 8,791.43 0.0M
2024-03-11 8,958.28 8,958.28 8,778.34 8,789.06 0.0M
2024-03-08 8,862.35 8,964.02 8,862.35 8,958.28 0.0M
2024-03-07 8,835.23 8,871.63 8,814.31 8,862.35 0.0M
2024-03-06 8,818.81 8,842.46 8,791.38 8,835.23 0.0M
2024-03-05 8,842.63 8,862.78 8,808.93 8,818.81 0.0M
2024-03-04 8,861.57 8,878.87 8,829.48 8,842.63 0.0M
2024-03-01 8,813.49 8,861.57 8,802.82 8,861.57 0.0M
2024-02-29 8,768.42 8,821.34 8,739.31 8,813.49 0.0M
2024-02-28 8,777.11 8,797.16 8,744.90 8,768.42 0.0M
2024-02-27 8,756.92 8,779.06 8,710.77 8,777.11 0.0M
2024-02-26 8,750.85 8,793.50 8,736.64 8,756.92 0.0M
2024-02-23 8,708.41 8,770.41 8,708.41 8,750.85 0.0M
2024-02-22 8,711.23 8,717.14 8,679.71 8,708.41 0.0M
2024-02-21 8,769.25 8,769.25 8,685.53 8,711.23 0.0M
2024-02-20 8,773.35 8,782.03 8,740.67 8,769.25 0.0M
2024-02-19 8,759.29 8,793.73 8,759.29 8,773.35 0.0M
2024-02-16 8,695.80 8,782.81 8,695.80 8,759.29 0.0M
2024-02-15 8,630.06 8,713.76 8,617.73 8,695.80 0.0M
2024-02-14 8,689.61 8,689.61 8,562.14 8,630.06 0.0M
2024-02-13 8,699.32 8,720.95 8,682.90 8,689.61 0.0M
2024-02-12 8,732.93 8,732.93 8,687.44 8,699.32 0.0M
2024-02-09 8,721.98 8,745.98 8,714.37 8,732.93 0.0M
2024-02-08 8,694.68 8,749.15 8,694.68 8,721.98 0.0M
2024-02-07 8,654.60 8,727.65 8,654.60 8,694.68 0.0M
2024-02-06 8,707.27 8,707.27 8,611.56 8,654.60 0.0M
2024-02-05 8,784.39 8,784.39 8,666.94 8,707.27 0.0M
2024-02-02 8,662.07 8,791.24 8,662.07 8,784.39 0.0M
2024-02-01 8,767.69 8,767.69 8,654.51 8,662.07 0.0M
2024-01-31 8,675.64 8,770.14 8,637.48 8,767.69 0.0M
2024-01-30 8,657.41 8,711.49 8,657.41 8,675.64 0.0M
2024-01-29 8,632.84 8,663.99 8,617.55 8,657.41 0.0M
2024-01-26 8,588.62 8,638.54 8,588.62 8,632.84 0.0M
2024-01-25 8,588.62 8,638.54 8,588.62 8,632.84 0.0M
2024-01-24 8,582.74 8,612.69 8,566.62 8,588.62 0.0M
2024-01-23 8,539.39 8,602.14 8,539.26 8,582.74 0.0M
2024-01-22 8,472.50 8,546.90 8,472.50 8,539.39 0.0M
2024-01-19 8,385.17 8,500.76 8,385.17 8,472.50 0.0M
2024-01-18 8,437.84 8,437.84 8,358.33 8,385.17 0.0M
2024-01-17 8,458.12 8,465.33 8,412.76 8,437.84 0.0M
2024-01-16 8,552.36 8,552.36 8,447.35 8,458.12 0.0M
2024-01-15 8,555.74 8,563.31 8,529.35 8,552.36 0.0M
2024-01-12 8,568.40 8,568.40 8,529.95 8,555.74 0.0M
2024-01-11 8,523.51 8,582.59 8,521.68 8,568.40 0.0M
2024-01-10 8,583.42 8,583.42 8,519.62 8,523.51 0.0M
2024-01-09 8,509.71 8,606.70 8,509.71 8,583.42 0.0M
2024-01-08 8,553.23 8,572.16 8,499.08 8,509.71 0.0M
2024-01-05 8,557.45 8,580.39 8,550.81 8,553.23 0.0M
2024-01-04 8,585.35 8,593.96 8,544.04 8,557.45 0.0M
2024-01-03 8,698.28 8,698.28 8,583.10 8,585.35 0.0M
2024-01-02 8,651.94 8,701.46 8,644.10 8,698.28 0.0M
2024-01-01 8,675.43 8,675.43 8,634.50 8,651.94 0.0M