FTSE ASFA Australia 300 (FTFAUST)

FTFAUST
🏛️ オーストラリア →
9,939.85
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 8,365.29 8,367.34 8,292.98 8,292.98 0.0M
2021-12-30 8,361.48 8,372.11 8,349.49 8,365.29 0.0M
2021-12-29 8,259.88 8,370.26 8,259.88 8,361.48 0.0M
2021-12-28 8,222.98 8,276.92 8,222.98 8,259.88 0.0M
2021-12-27 8,222.98 8,276.92 8,222.98 8,259.88 0.0M
2021-12-24 8,222.98 8,276.92 8,222.98 8,259.88 0.0M
2021-12-23 8,195.95 8,241.09 8,195.65 8,222.98 0.0M
2021-12-22 8,186.98 8,210.50 8,161.80 8,195.95 0.0M
2021-12-21 8,114.55 8,191.29 8,109.71 8,186.98 0.0M
2021-12-20 8,134.41 8,134.41 8,076.85 8,114.55 0.0M
2021-12-17 8,121.89 8,182.28 8,121.89 8,134.41 0.0M
2021-12-16 8,151.77 8,159.26 8,097.06 8,121.89 0.0M
2021-12-15 8,209.85 8,209.85 8,150.80 8,151.77 0.0M
2021-12-14 8,212.39 8,227.36 8,167.47 8,209.85 0.0M
2021-12-13 8,183.46 8,254.29 8,183.46 8,212.39 0.0M
2021-12-10 8,208.45 8,208.45 8,158.59 8,183.46 0.0M
2021-12-09 8,226.55 8,246.04 8,199.76 8,208.45 0.0M
2021-12-08 8,125.18 8,268.44 8,125.18 8,226.55 0.0M
2021-12-07 8,045.52 8,138.68 8,045.52 8,125.18 0.0M
2021-12-06 8,050.56 8,061.01 8,007.26 8,045.52 0.0M
2021-12-03 8,039.14 8,107.41 8,020.71 8,050.56 0.0M
2021-12-02 8,054.39 8,055.45 7,978.59 8,039.14 0.0M
2021-12-01 8,075.87 8,084.23 7,996.51 8,054.39 0.0M
2021-11-30 8,056.83 8,160.68 8,056.83 8,075.87 0.0M
2021-11-29 8,104.74 8,104.74 7,983.78 8,056.83 0.0M
2021-11-26 8,250.31 8,250.31 8,083.41 8,104.74 0.0M
2021-11-25 8,243.28 8,257.50 8,213.96 8,250.31 0.0M
2021-11-24 8,252.79 8,269.95 8,222.41 8,243.28 0.0M
2021-11-23 8,188.51 8,259.74 8,188.51 8,252.79 0.0M
2021-11-22 8,236.51 8,236.51 8,171.59 8,188.51 0.0M
2021-11-19 8,220.09 8,247.05 8,214.81 8,236.51 0.0M
2021-11-18 8,204.77 8,239.28 8,178.30 8,220.09 0.0M
2021-11-17 8,267.04 8,274.28 8,176.23 8,204.77 0.0M
2021-11-16 8,319.94 8,319.94 8,247.54 8,267.04 0.0M
2021-11-15 8,291.76 8,329.48 8,285.72 8,319.94 0.0M
2021-11-12 8,225.31 8,317.67 8,225.31 8,291.76 0.0M
2021-11-11 8,270.65 8,270.65 8,169.01 8,225.31 0.0M
2021-11-10 8,288.50 8,312.76 8,256.72 8,270.65 0.0M
2021-11-09 8,307.15 8,326.08 8,288.50 8,288.50 0.0M
2021-11-08 8,307.15 8,318.91 8,303.64 8,309.08 0.0M
2021-11-05 8,275.69 8,332.21 8,272.68 8,310.46 0.0M
2021-11-04 8,237.19 8,275.69 8,237.19 8,275.69 0.0M
2021-11-03 8,163.46 8,280.24 8,163.46 8,237.19 0.0M
2021-11-02 8,214.84 8,243.88 8,150.73 8,163.46 0.0M
2021-11-01 8,162.71 8,235.97 8,162.71 8,214.84 0.0M
2021-10-29 8,282.47 8,301.43 8,157.41 8,162.71 0.0M
2021-10-28 8,301.91 8,301.91 8,252.87 8,282.47 0.0M
2021-10-27 8,295.53 8,328.76 8,270.42 8,301.91 0.0M
2021-10-26 8,291.00 8,326.16 8,291.00 8,295.53 0.0M
2021-10-25 8,259.81 8,320.97 8,259.58 8,291.00 0.0M
2021-10-22 8,262.70 8,278.30 8,233.10 8,259.81 0.0M
2021-10-21 8,261.80 8,297.23 8,251.00 8,262.70 0.0M
2021-10-20 8,219.64 8,301.09 8,219.64 8,261.80 0.0M
2021-10-19 8,225.10 8,253.08 8,213.90 8,219.64 0.0M
2021-10-18 8,204.26 8,240.81 8,195.59 8,225.10 0.0M
2021-10-15 8,150.44 8,217.79 8,150.44 8,204.26 0.0M
2021-10-14 8,107.35 8,203.31 8,107.35 8,150.44 0.0M
2021-10-13 8,112.14 8,130.05 8,088.07 8,107.35 0.0M
2021-10-12 8,131.75 8,169.11 8,088.42 8,112.14 0.0M
2021-10-11 8,149.97 8,149.97 8,074.41 8,131.75 0.0M
2021-10-08 8,076.46 8,149.98 8,076.46 8,149.97 0.0M
2021-10-07 8,017.41 8,085.62 8,017.41 8,076.46 0.0M
2021-10-06 8,063.72 8,097.57 7,992.12 8,017.41 0.0M
2021-10-05 8,096.94 8,096.94 8,010.89 8,063.72 0.0M
2021-10-04 7,991.89 8,126.80 7,991.89 8,096.94 0.0M
2021-10-01 8,151.29 8,151.29 7,960.64 7,991.89 0.0M
2021-09-30 8,002.34 8,151.29 8,002.34 8,151.29 0.0M
2021-09-29 8,087.63 8,087.63 7,945.32 8,002.34 0.0M
2021-09-28 8,205.35 8,205.35 8,087.63 8,087.63 0.0M
2021-09-27 8,159.80 8,241.42 8,159.80 8,205.35 0.0M
2021-09-24 8,189.96 8,197.09 8,151.08 8,159.80 0.0M
2021-09-23 8,105.23 8,207.15 8,105.23 8,189.96 0.0M
2021-09-22 8,077.84 8,151.06 8,042.31 8,105.23 0.0M
2021-09-21 8,053.84 8,090.91 7,986.13 8,077.84 0.0M
2021-09-20 8,229.42 8,229.42 8,037.96 8,053.84 0.0M
2021-09-17 8,291.32 8,291.32 8,199.99 8,229.42 0.0M
2021-09-16 8,243.84 8,322.43 8,243.84 8,291.32 0.0M
2021-09-15 8,266.20 8,266.20 8,200.56 8,243.84 0.0M
2021-09-14 8,250.44 8,275.54 8,213.94 8,266.20 0.0M
2021-09-13 8,230.71 8,263.18 8,211.36 8,250.44 0.0M
2021-09-10 8,189.09 8,260.63 8,189.09 8,230.71 0.0M
2021-09-09 8,350.10 8,350.10 8,160.45 8,189.09 0.0M
2021-09-08 8,369.15 8,369.15 8,309.32 8,350.10 0.0M
2021-09-07 8,367.82 8,378.42 8,321.86 8,369.15 0.0M
2021-09-06 8,360.90 8,367.82 8,273.01 8,367.82 0.0M
2021-09-03 8,319.03 8,378.11 8,317.49 8,360.90 0.0M
2021-09-02 8,364.35 8,364.35 8,266.49 8,319.03 0.0M
2021-09-01 8,371.53 8,371.53 8,291.02 8,364.35 0.0M
2021-08-31 8,340.51 8,394.10 8,340.51 8,371.53 0.0M
2021-08-30 8,317.42 8,364.95 8,308.32 8,340.51 0.0M
2021-08-27 8,324.39 8,326.12 8,293.49 8,317.42 0.0M
2021-08-26 8,367.77 8,367.77 8,309.66 8,324.39 0.0M
2021-08-25 8,338.38 8,377.95 8,338.38 8,367.77 0.0M
2021-08-24 8,321.32 8,362.02 8,321.32 8,338.38 0.0M
2021-08-23 8,288.20 8,326.99 8,288.20 8,321.32 0.0M
2021-08-20 8,296.11 8,344.89 8,278.88 8,288.20 0.0M
2021-08-19 8,339.01 8,339.01 8,256.65 8,296.11 0.0M
2021-08-18 8,351.98 8,373.70 8,303.05 8,339.01 0.0M
2021-08-17 8,436.68 8,436.68 8,333.36 8,351.98 0.0M
2021-08-16 8,489.74 8,490.77 8,436.68 8,436.68 0.0M
2021-08-13 8,447.96 8,493.94 8,445.05 8,489.74 0.0M
2021-08-12 8,444.91 8,471.01 8,429.32 8,447.96 0.0M
2021-08-11 8,419.21 8,478.29 8,419.21 8,444.91 0.0M
2021-08-10 8,394.33 8,432.12 8,388.98 8,419.21 0.0M
2021-08-09 8,393.02 8,423.34 8,386.60 8,394.33 0.0M
2021-08-06 8,365.08 8,393.02 8,350.41 8,393.02 0.0M
2021-08-05 8,359.11 8,381.70 8,345.57 8,365.08 0.0M
2021-08-04 8,327.02 8,366.56 8,327.02 8,359.11 0.0M
2021-08-03 8,343.80 8,348.25 8,305.28 8,327.02 0.0M
2021-08-02 8,233.55 8,359.50 8,233.04 8,343.80 0.0M
2021-07-30 8,257.96 8,280.92 8,228.49 8,233.55 0.0M
2021-07-29 8,214.61 8,258.31 8,214.61 8,257.96 0.0M
2021-07-28 8,276.17 8,276.17 8,202.94 8,214.61 0.0M
2021-07-27 8,233.65 8,297.03 8,233.65 8,276.17 0.0M
2021-07-26 8,232.45 8,259.14 8,228.09 8,233.65 0.0M
2021-07-23 8,222.57 8,237.66 8,190.97 8,232.45 0.0M
2021-07-22 8,134.93 8,222.57 8,134.93 8,222.57 0.0M
2021-07-21 8,072.58 8,187.16 8,072.58 8,134.93 0.0M
2021-07-20 8,108.70 8,108.70 8,018.13 8,072.58 0.0M
2021-07-19 8,181.85 8,181.85 8,068.76 8,108.70 0.0M
2021-07-16 8,169.15 8,181.85 8,145.32 8,181.85 0.0M
2021-07-15 8,190.22 8,201.87 8,154.67 8,169.15 0.0M
2021-07-14 8,167.77 8,206.61 8,162.01 8,190.22 0.0M
2021-07-13 8,168.76 8,223.80 8,167.77 8,167.77 0.0M
2021-07-12 8,101.45 8,190.51 8,101.45 8,168.76 0.0M
2021-07-09 8,176.71 8,176.71 8,049.88 8,101.45 0.0M
2021-07-08 8,160.03 8,222.06 8,160.03 8,176.71 0.0M
2021-07-07 8,089.11 8,165.48 8,081.57 8,160.03 0.0M
2021-07-06 8,146.88 8,182.41 8,089.11 8,089.11 0.0M
2021-07-05 8,138.55 8,177.95 8,136.07 8,146.88 0.0M
2021-07-02 8,092.83 8,142.42 8,092.83 8,138.55 0.0M
2021-07-01 8,145.34 8,148.85 8,092.83 8,092.83 0.0M
2021-06-30 8,128.08 8,203.92 8,128.08 8,145.34 0.0M
2021-06-29 8,134.94 8,134.94 8,062.00 8,128.08 0.0M
2021-06-28 8,138.01 8,140.40 8,097.17 8,134.94 0.0M
2021-06-25 8,097.20 8,158.14 8,097.20 8,138.01 0.0M
2021-06-24 8,120.14 8,126.67 8,076.70 8,097.20 0.0M
2021-06-23 8,171.76 8,174.48 8,114.11 8,120.14 0.0M
2021-06-22 8,054.42 8,199.25 8,054.42 8,171.76 0.0M
2021-06-21 8,205.99 8,205.99 8,035.47 8,054.42 0.0M
2021-06-18 8,194.97 8,241.47 8,163.45 8,205.99 0.0M
2021-06-17 8,226.06 8,226.06 8,175.57 8,194.97 0.0M
2021-06-16 8,220.50 8,247.53 8,211.20 8,226.06 0.0M
2021-06-15 8,154.28 8,241.47 8,154.28 8,220.50 0.0M
2021-06-14 8,140.07 8,173.22 8,110.10 8,154.28 0.0M
2021-06-11 8,140.07 8,173.22 8,110.10 8,154.28 0.0M
2021-06-10 8,105.95 8,153.50 8,100.24 8,140.07 0.0M
2021-06-09 8,132.78 8,179.37 8,105.95 8,105.95 0.0M
2021-06-08 8,124.11 8,161.54 8,106.46 8,132.78 0.0M
2021-06-07 8,140.60 8,158.99 8,109.74 8,124.11 0.0M
2021-06-04 8,102.34 8,144.63 8,081.67 8,140.60 0.0M
2021-06-03 8,052.09 8,125.50 8,052.09 8,102.34 0.0M
2021-06-02 7,966.05 8,053.34 7,966.05 8,052.09 0.0M
2021-06-01 7,987.33 7,989.22 7,937.88 7,966.05 0.0M
2021-05-31 8,009.60 8,035.45 7,982.27 7,987.33 0.0M
2021-05-28 7,916.08 8,018.20 7,916.08 8,009.60 0.0M
2021-05-27 7,910.50 7,943.39 7,900.21 7,916.08 0.0M
2021-05-26 7,933.99 7,959.50 7,905.72 7,910.50 0.0M
2021-05-25 7,854.66 7,933.99 7,854.66 7,933.99 0.0M
2021-05-24 7,839.16 7,873.71 7,821.10 7,854.66 0.0M
2021-05-21 7,826.15 7,865.78 7,803.97 7,839.16 0.0M
2021-05-20 7,729.29 7,832.72 7,714.15 7,826.15 0.0M
2021-05-19 7,880.03 7,880.03 7,714.12 7,729.29 0.0M
2021-05-18 7,827.88 7,898.58 7,827.88 7,880.03 0.0M
2021-05-17 7,814.66 7,873.57 7,814.66 7,827.88 0.0M
2021-05-14 7,781.22 7,861.89 7,781.22 7,814.66 0.0M
2021-05-13 7,853.19 7,853.19 7,763.89 7,781.22 0.0M
2021-05-12 7,910.27 7,910.27 7,807.28 7,853.19 0.0M
2021-05-11 7,995.55 7,995.55 7,887.82 7,910.27 0.0M
2021-05-10 7,892.28 7,995.55 7,887.54 7,995.55 0.0M
2021-05-07 7,870.12 7,911.54 7,861.61 7,892.28 0.0M
2021-05-06 7,904.54 7,924.15 7,847.96 7,870.12 0.0M
2021-05-05 7,876.34 7,933.63 7,858.83 7,904.54 0.0M
2021-05-04 7,832.75 7,876.34 7,832.75 7,876.34 0.0M
2021-05-03 7,826.15 7,876.95 7,821.25 7,832.75 0.0M
2021-04-30 7,889.59 7,889.59 7,812.44 7,826.15 0.0M
2021-04-29 7,865.41 7,905.23 7,865.41 7,889.59 0.0M
2021-04-28 7,835.78 7,880.95 7,828.96 7,865.41 0.0M
2021-04-27 7,848.84 7,857.77 7,804.93 7,835.78 0.0M
2021-04-26 7,864.13 7,880.16 7,847.99 7,848.84 0.0M
2021-04-23 7,855.97 7,864.13 7,835.30 7,864.13 0.0M
2021-04-22 7,793.79 7,855.97 7,787.76 7,855.97 0.0M
2021-04-21 7,817.71 7,817.71 7,691.56 7,793.79 0.0M
2021-04-20 7,869.93 7,871.89 7,806.95 7,817.71 0.0M
2021-04-19 7,869.94 7,904.07 7,869.93 7,869.93 0.0M
2021-04-16 7,860.87 7,871.86 7,832.70 7,869.94 0.0M
2021-04-15 7,821.18 7,875.88 7,786.03 7,860.87 0.0M
2021-04-14 7,768.62 7,826.34 7,768.62 7,821.18 0.0M
2021-04-13 7,765.34 7,790.68 7,752.65 7,768.62 0.0M
2021-04-12 7,788.25 7,788.25 7,747.60 7,765.34 0.0M
2021-04-09 7,791.11 7,791.11 7,754.32 7,788.25 0.0M
2021-04-08 7,710.63 7,804.79 7,710.63 7,791.11 0.0M
2021-04-07 7,661.95 7,714.81 7,661.95 7,710.63 0.0M
2021-04-06 7,596.39 7,692.80 7,596.39 7,661.95 0.0M
2021-04-05 7,551.05 7,598.32 7,544.72 7,596.39 0.0M
2021-04-02 7,551.05 7,598.32 7,544.72 7,596.39 0.0M
2021-04-01 7,551.05 7,598.32 7,544.72 7,596.39 0.0M
2021-03-31 7,497.66 7,631.48 7,497.66 7,551.05 0.0M
2021-03-30 7,567.81 7,606.35 7,496.83 7,497.66 0.0M
2021-03-29 7,595.05 7,635.57 7,558.79 7,567.81 0.0M
2021-03-26 7,556.44 7,604.92 7,556.44 7,595.05 0.0M
2021-03-25 7,545.02 7,574.39 7,535.26 7,556.44 0.0M
2021-03-24 7,511.62 7,568.84 7,499.18 7,545.02 0.0M
2021-03-23 7,520.24 7,557.24 7,506.59 7,511.62 0.0M
2021-03-22 7,473.35 7,532.00 7,449.68 7,520.24 0.0M
2021-03-19 7,517.29 7,517.29 7,435.01 7,473.35 0.0M
2021-03-18 7,568.12 7,583.47 7,515.70 7,517.29 0.0M
2021-03-17 7,603.44 7,603.44 7,530.68 7,568.12 0.0M
2021-03-16 7,545.56 7,638.13 7,539.18 7,603.44 0.0M
2021-03-15 7,534.53 7,566.72 7,493.12 7,545.56 0.0M
2021-03-12 7,471.56 7,550.81 7,471.56 7,534.53 0.0M
2021-03-11 7,472.70 7,520.78 7,398.37 7,471.56 0.0M
2021-03-10 7,535.41 7,575.21 7,472.70 7,472.70 0.0M
2021-03-09 7,500.57 7,579.12 7,498.82 7,535.41 0.0M
2021-03-08 7,468.67 7,606.58 7,468.67 7,500.57 0.0M
2021-03-05 7,524.73 7,524.73 7,409.76 7,468.67 0.0M
2021-03-04 7,592.42 7,592.42 7,467.01 7,524.73 0.0M
2021-03-03 7,527.82 7,593.07 7,527.82 7,592.42 0.0M
2021-03-02 7,559.10 7,637.74 7,527.82 7,527.82 0.0M
2021-03-01 7,436.32 7,561.42 7,434.72 7,559.10 0.0M
2021-02-26 7,614.35 7,614.35 7,416.99 7,436.32 0.0M
2021-02-25 7,552.92 7,640.76 7,552.92 7,614.35 0.0M
2021-02-24 7,620.54 7,620.54 7,536.04 7,552.92 0.0M
2021-02-23 7,556.98 7,620.54 7,539.05 7,620.54 0.0M
2021-02-22 7,562.31 7,599.98 7,547.17 7,556.98 0.0M
2021-02-19 7,665.29 7,665.69 7,534.41 7,562.31 0.0M
2021-02-18 7,667.77 7,705.55 7,654.75 7,665.29 0.0M
2021-02-17 7,701.03 7,726.63 7,642.72 7,667.77 0.0M
2021-02-16 7,647.40 7,701.03 7,647.40 7,701.03 0.0M
2021-02-15 7,574.78 7,662.35 7,574.78 7,647.40 0.0M
2021-02-12 7,620.74 7,626.31 7,569.29 7,574.78 0.0M
2021-02-11 7,627.06 7,650.78 7,606.80 7,620.74 0.0M
2021-02-10 7,588.09 7,640.29 7,588.09 7,627.06 0.0M
2021-02-09 7,655.46 7,674.00 7,588.09 7,588.09 0.0M
2021-02-08 7,609.95 7,678.04 7,609.95 7,655.46 0.0M
2021-02-05 7,529.35 7,618.05 7,529.35 7,609.95 0.0M
2021-02-04 7,592.82 7,600.03 7,518.97 7,529.35 0.0M
2021-02-03 7,526.98 7,622.19 7,526.98 7,592.82 0.0M
2021-02-02 7,415.16 7,540.85 7,415.16 7,526.98 0.0M
2021-02-01 7,351.35 7,428.20 7,247.02 7,415.16 0.0M
2021-01-29 7,402.99 7,491.55 7,325.84 7,351.35 0.0M
2021-01-28 7,549.77 7,549.77 7,343.82 7,402.99 0.0M
2021-01-27 7,603.11 7,603.11 7,531.48 7,549.77 0.0M
2021-01-26 7,575.71 7,612.07 7,575.71 7,603.11 0.0M
2021-01-25 7,575.71 7,612.07 7,575.71 7,603.11 0.0M
2021-01-22 7,604.79 7,604.79 7,569.28 7,575.71 0.0M
2021-01-21 7,542.54 7,608.67 7,542.54 7,604.79 0.0M
2021-01-20 7,507.18 7,559.46 7,507.18 7,542.54 0.0M
2021-01-19 7,418.84 7,513.42 7,418.84 7,507.18 0.0M
2021-01-18 7,479.91 7,479.91 7,405.97 7,418.84 0.0M
2021-01-15 7,476.94 7,519.69 7,476.94 7,479.91 0.0M
2021-01-14 7,444.85 7,487.37 7,424.02 7,476.94 0.0M
2021-01-13 7,433.85 7,449.79 7,410.46 7,444.85 0.0M
2021-01-12 7,454.94 7,493.34 7,433.85 7,433.85 0.0M
2021-01-11 7,522.82 7,527.05 7,445.90 7,454.94 0.0M
2021-01-08 7,473.57 7,522.82 7,473.57 7,522.82 0.0M
2021-01-07 7,356.96 7,496.42 7,356.96 7,473.57 0.0M
2021-01-06 7,434.39 7,440.22 7,334.84 7,356.96 0.0M
2021-01-05 7,432.68 7,434.39 7,379.86 7,434.39 0.0M
2021-01-04 7,322.65 7,432.68 7,322.65 7,432.68 0.0M
2021-01-01 7,428.05 7,428.05 7,322.65 7,322.65 0.0M