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
2025-09-29 9,857.93 9,949.50 9,857.93 9,939.85 0.0M
2025-09-26 9,843.33 9,866.64 9,810.52 9,857.93 0.0M
2025-09-25 9,829.12 9,866.70 9,805.99 9,843.33 0.0M
2025-09-24 9,918.96 9,918.96 9,805.51 9,829.12 0.0M
2025-09-23 9,878.14 9,953.27 9,876.62 9,918.96 0.0M
2025-09-22 9,841.10 9,918.51 9,841.10 9,878.14 0.0M
2025-09-19 9,812.05 9,892.42 9,812.05 9,841.10 0.0M
2025-09-18 9,893.07 9,893.07 9,801.83 9,812.05 0.0M
2025-09-17 9,956.99 9,956.99 9,876.47 9,893.07 0.0M
2025-09-16 9,929.91 9,969.17 9,929.91 9,956.99 0.0M
2025-09-15 9,941.36 9,941.36 9,862.34 9,929.91 0.0M
2025-09-12 9,875.59 9,967.41 9,875.59 9,941.36 0.0M
2025-09-11 9,901.30 9,901.30 9,850.52 9,875.59 0.0M
2025-09-10 9,869.50 9,909.19 9,856.47 9,901.30 0.0M
2025-09-09 9,922.14 9,922.14 9,845.26 9,869.50 0.0M
2025-09-08 9,947.68 9,947.68 9,894.48 9,922.14 0.0M
2025-09-05 9,901.04 9,958.74 9,901.04 9,947.68 0.0M
2025-09-04 9,800.57 9,906.55 9,800.57 9,901.04 0.0M
2025-09-03 9,980.10 9,980.10 9,792.03 9,800.57 0.0M
2025-09-02 10,009.57 10,010.74 9,967.59 9,980.10 0.0M
2025-09-01 10,057.33 10,057.33 9,986.60 10,009.57 0.0M
2025-08-29 10,062.97 10,076.86 10,027.53 10,057.33 0.0M
2025-08-28 10,042.24 10,062.97 10,025.94 10,062.97 0.0M
2025-08-27 10,016.41 10,048.90 10,015.19 10,042.24 0.0M
2025-08-26 10,049.25 10,072.05 9,994.27 10,016.41 0.0M
2025-08-25 10,051.09 10,143.91 10,041.50 10,049.25 0.0M
2025-08-22 10,113.42 10,120.20 10,051.09 10,051.09 0.0M
2025-08-21 9,989.70 10,113.42 9,989.70 10,113.42 0.0M
2025-08-20 9,942.43 10,025.25 9,923.27 9,989.70 0.0M
2025-08-19 10,013.70 10,013.70 9,931.95 9,942.43 0.0M
2025-08-18 9,988.20 10,017.51 9,960.00 10,013.70 0.0M
2025-08-15 9,909.80 9,988.20 9,898.36 9,988.20 0.0M
2025-08-14 9,862.69 9,939.11 9,862.69 9,909.80 0.0M
2025-08-13 9,928.55 9,935.70 9,848.48 9,862.69 0.0M
2025-08-12 9,888.66 9,934.13 9,867.98 9,928.55 0.0M
2025-08-11 9,844.41 9,896.98 9,844.41 9,888.66 0.0M
2025-08-08 9,874.20 9,874.20 9,823.79 9,844.41 0.0M
2025-08-07 9,883.34 9,889.71 9,859.56 9,874.20 0.0M
2025-08-06 9,800.30 9,889.66 9,800.30 9,883.34 0.0M
2025-08-05 9,685.84 9,804.60 9,685.84 9,800.30 0.0M
2025-08-04 9,680.80 9,689.17 9,645.93 9,685.84 0.0M
2025-08-01 9,770.56 9,770.56 9,665.45 9,680.80 0.0M
2025-07-31 9,784.67 9,784.67 9,721.93 9,770.56 0.0M
2025-07-30 9,726.61 9,803.85 9,706.26 9,784.67 0.0M
2025-07-29 9,718.50 9,726.61 9,656.24 9,726.61 0.0M
2025-07-28 9,689.09 9,726.88 9,689.09 9,718.50 0.0M
2025-07-25 9,739.81 9,739.81 9,678.79 9,689.09 0.0M
2025-07-24 9,769.11 9,792.56 9,726.09 9,739.81 0.0M
2025-07-23 9,708.89 9,781.69 9,708.89 9,769.11 0.0M
2025-07-22 9,698.90 9,751.68 9,680.69 9,708.89 0.0M
2025-07-21 9,800.04 9,800.04 9,675.84 9,698.90 0.0M
2025-07-18 9,668.46 9,821.56 9,668.46 9,800.04 0.0M
2025-07-17 9,588.22 9,670.43 9,588.22 9,668.46 0.0M
2025-07-16 9,659.89 9,659.89 9,567.50 9,588.22 0.0M
2025-07-15 9,593.50 9,662.07 9,593.50 9,659.89 0.0M
2025-07-14 9,594.38 9,617.10 9,576.89 9,593.50 0.0M
2025-07-11 9,605.31 9,642.49 9,580.93 9,594.38 0.0M
2025-07-10 9,545.11 9,627.80 9,545.11 9,605.31 0.0M
2025-07-09 9,599.66 9,599.66 9,535.84 9,545.11 0.0M
2025-07-08 9,596.10 9,621.47 9,551.59 9,599.66 0.0M
2025-07-07 9,615.20 9,631.38 9,577.10 9,596.10 0.0M
2025-07-04 9,608.25 9,630.61 9,599.21 9,615.20 0.0M
2025-07-03 9,611.84 9,638.82 9,549.38 9,608.25 0.0M
2025-07-02 9,555.32 9,629.34 9,543.17 9,611.84 0.0M
2025-07-01 9,555.96 9,595.13 9,555.32 9,555.32 0.0M
2025-06-30 9,531.20 9,595.58 9,531.20 9,555.96 0.0M
2025-06-27 9,572.05 9,634.79 9,531.20 9,531.20 0.0M
2025-06-26 9,579.69 9,583.30 9,549.99 9,572.05 0.0M
2025-06-25 9,575.56 9,599.32 9,563.67 9,579.69 0.0M
2025-06-24 9,482.62 9,595.44 9,482.62 9,575.56 0.0M
2025-06-23 9,520.50 9,520.50 9,421.55 9,482.62 0.0M
2025-06-20 9,540.89 9,544.57 9,471.05 9,520.50 0.0M
2025-06-19 9,547.32 9,558.70 9,519.18 9,540.89 0.0M
2025-06-18 9,559.87 9,573.46 9,536.46 9,547.98 0.0M
2025-06-17 9,566.15 9,587.79 9,541.98 9,559.87 0.0M
2025-06-16 9,563.86 9,600.65 9,553.71 9,566.15 0.0M
2025-06-13 9,586.58 9,599.31 9,539.39 9,563.86 0.0M
2025-06-12 9,615.18 9,646.53 9,586.58 9,586.58 0.0M
2025-06-11 9,612.06 9,670.83 9,612.06 9,615.18 0.0M
2025-06-10 9,532.62 9,616.97 9,532.62 9,612.06 0.0M
2025-06-09 9,562.67 9,579.91 9,532.52 9,532.62 0.0M
2025-06-06 9,562.67 9,579.91 9,532.52 9,532.62 0.0M
2025-06-05 9,567.16 9,594.99 9,548.56 9,562.67 0.0M
2025-06-04 9,484.89 9,571.95 9,484.89 9,567.16 0.0M
2025-06-03 9,426.74 9,500.90 9,426.74 9,484.89 0.0M
2025-06-02 9,449.43 9,451.45 9,411.44 9,426.74 0.0M
2025-05-30 9,418.57 9,455.43 9,388.45 9,449.43 0.0M
2025-05-29 9,404.47 9,440.24 9,400.48 9,418.57 0.0M
2025-05-28 9,417.17 9,467.03 9,399.68 9,404.47 0.0M
2025-05-27 9,367.43 9,417.52 9,360.66 9,417.17 0.0M
2025-05-26 9,366.30 9,378.03 9,351.85 9,367.43 0.0M
2025-05-23 9,352.11 9,388.34 9,341.04 9,366.30 0.0M
2025-05-22 9,394.14 9,394.14 9,309.85 9,352.11 0.0M
2025-05-21 9,346.84 9,435.50 9,346.84 9,394.14 0.0M
2025-05-20 9,290.02 9,371.15 9,290.02 9,346.84 0.0M
2025-05-19 9,348.16 9,348.16 9,277.24 9,290.02 0.0M
2025-05-16 9,297.52 9,407.27 9,297.52 9,348.16 0.0M
2025-05-15 9,275.82 9,303.22 9,250.61 9,297.52 0.0M
2025-05-14 9,267.05 9,275.82 9,240.43 9,275.82 0.0M
2025-05-13 9,232.94 9,317.03 9,232.94 9,267.05 0.0M
2025-05-12 9,232.14 9,284.52 9,232.14 9,232.94 0.0M
2025-05-09 9,189.24 9,244.91 9,179.34 9,232.14 0.0M
2025-05-08 9,172.99 9,210.47 9,146.81 9,189.24 0.0M
2025-05-07 9,141.16 9,187.64 9,141.16 9,172.99 0.0M
2025-05-06 9,146.13 9,159.52 9,125.97 9,141.16 0.0M
2025-05-05 9,241.63 9,244.07 9,146.13 9,146.13 0.0M
2025-05-02 9,135.15 9,243.05 9,121.32 9,241.63 0.0M
2025-05-01 9,113.36 9,142.97 9,095.27 9,135.15 0.0M
2025-04-30 9,046.61 9,113.36 9,045.98 9,113.36 0.0M
2025-04-29 8,958.90 9,053.23 8,958.90 9,046.61 0.0M
2025-04-28 8,929.06 9,019.62 8,929.06 8,958.90 0.0M
2025-04-25 8,880.88 8,945.63 8,880.88 8,929.06 0.0M
2025-04-24 8,880.88 8,945.63 8,880.88 8,929.06 0.0M
2025-04-23 8,768.15 8,926.30 8,768.15 8,880.88 0.0M
2025-04-22 8,763.71 8,773.99 8,685.72 8,768.15 0.0M
2025-04-18 8,697.72 8,763.71 8,694.83 8,763.71 0.0M
2025-04-17 8,697.72 8,763.71 8,694.83 8,763.71 0.0M
2025-04-16 8,696.47 8,733.28 8,683.33 8,697.72 0.0M
2025-04-15 8,679.56 8,737.44 8,674.56 8,696.47 0.0M
2025-04-14 8,562.14 8,696.59 8,562.14 8,679.56 0.0M
2025-04-11 8,629.90 8,629.90 8,425.80 8,562.14 0.0M
2025-04-10 8,257.29 8,779.38 8,257.29 8,629.90 0.0M
2025-04-09 8,407.93 8,407.93 8,218.65 8,257.29 0.0M
2025-04-08 8,222.64 8,407.93 8,222.64 8,407.93 0.0M
2025-04-07 8,590.49 8,590.49 8,023.48 8,222.64 0.0M
2025-04-04 8,802.53 8,802.53 8,585.75 8,590.49 0.0M
2025-04-03 8,889.12 8,889.12 8,700.07 8,802.53 0.0M
2025-04-02 8,878.81 8,938.49 8,878.81 8,889.12 0.0M
2025-04-01 8,786.49 8,878.81 8,786.49 8,878.81 0.0M
2025-03-31 8,941.19 8,941.19 8,785.82 8,786.49 0.0M
2025-03-28 8,923.12 8,961.50 8,893.71 8,941.19 0.0M
2025-03-27 8,957.81 8,957.81 8,886.39 8,923.12 0.0M
2025-03-26 8,893.48 8,976.66 8,893.48 8,957.81 0.0M
2025-03-25 8,886.50 8,953.68 8,886.50 8,893.48 0.0M
2025-03-24 8,869.36 8,889.14 8,842.09 8,886.50 0.0M
2025-03-21 8,851.90 8,904.35 8,837.60 8,869.36 0.0M
2025-03-20 8,746.86 8,864.90 8,746.86 8,851.90 0.0M
2025-03-19 8,780.58 8,791.44 8,722.76 8,746.86 0.0M
2025-03-18 8,773.99 8,850.64 8,769.77 8,780.58 0.0M
2025-03-17 8,696.98 8,777.59 8,696.98 8,773.99 0.0M
2025-03-14 8,651.43 8,705.19 8,641.82 8,696.98 0.0M
2025-03-13 8,690.32 8,733.62 8,648.66 8,651.43 0.0M
2025-03-12 8,803.35 8,803.35 8,630.61 8,690.32 0.0M
2025-03-11 8,886.38 8,886.38 8,721.48 8,803.35 0.0M
2025-03-10 8,873.27 8,905.38 8,872.97 8,886.38 0.0M
2025-03-07 9,039.87 9,039.87 8,870.22 8,873.27 0.0M
2025-03-06 9,089.79 9,138.59 9,020.52 9,039.87 0.0M
2025-03-05 9,151.16 9,151.16 9,038.35 9,089.79 0.0M
2025-03-04 9,206.75 9,206.75 9,100.28 9,151.16 0.0M
2025-03-03 9,125.93 9,213.22 9,125.74 9,206.75 0.0M
2025-02-28 9,235.67 9,235.67 9,108.58 9,125.93 0.0M
2025-02-27 9,202.95 9,270.87 9,202.95 9,235.67 0.0M
2025-02-26 9,222.59 9,222.59 9,170.10 9,202.95 0.0M
2025-02-25 9,285.10 9,285.10 9,195.15 9,222.59 0.0M
2025-02-24 9,264.53 9,287.81 9,180.21 9,285.10 0.0M
2025-02-21 9,286.80 9,327.43 9,255.94 9,264.53 0.0M
2025-02-20 9,395.33 9,395.33 9,246.72 9,286.80 0.0M
2025-02-19 9,473.50 9,474.89 9,362.63 9,395.33 0.0M
2025-02-18 9,537.73 9,546.09 9,458.40 9,473.50 0.0M
2025-02-17 9,554.18 9,554.18 9,472.50 9,537.73 0.0M
2025-02-14 9,537.66 9,620.69 9,537.66 9,554.18 0.0M
2025-02-13 9,529.37 9,575.43 9,528.08 9,537.66 0.0M
2025-02-12 9,466.33 9,529.37 9,454.46 9,529.37 0.0M
2025-02-11 9,467.34 9,501.79 9,461.81 9,466.33 0.0M
2025-02-10 9,500.48 9,500.48 9,426.09 9,467.34 0.0M
2025-02-07 9,506.92 9,524.13 9,485.04 9,500.48 0.0M
2025-02-06 9,389.32 9,510.12 9,389.26 9,506.92 0.0M
2025-02-05 9,339.73 9,416.94 9,339.73 9,389.32 0.0M
2025-02-04 9,345.88 9,421.88 9,339.73 9,339.73 0.0M
2025-02-03 9,511.94 9,511.94 9,317.80 9,345.88 0.0M
2025-01-31 9,467.30 9,548.55 9,467.30 9,511.94 0.0M
2025-01-30 9,415.77 9,492.87 9,413.71 9,467.30 0.0M
2025-01-29 9,360.67 9,453.84 9,354.03 9,415.77 0.0M
2025-01-28 9,375.70 9,393.01 9,346.30 9,360.67 0.0M
2025-01-27 9,338.83 9,389.37 9,338.83 9,375.70 0.0M
2025-01-24 9,338.83 9,389.37 9,338.83 9,375.70 0.0M
2025-01-23 9,394.48 9,394.48 9,324.29 9,338.83 0.0M
2025-01-22 9,365.92 9,425.05 9,358.76 9,394.48 0.0M
2025-01-21 9,303.49 9,420.66 9,303.49 9,365.92 0.0M
2025-01-20 9,265.97 9,313.86 9,265.97 9,303.49 0.0M
2025-01-17 9,285.46 9,307.39 9,257.76 9,265.97 0.0M
2025-01-16 9,164.95 9,310.50 9,164.95 9,285.46 0.0M
2025-01-15 9,185.16 9,222.26 9,164.23 9,164.95 0.0M
2025-01-14 9,144.06 9,211.76 9,144.06 9,185.16 0.0M
2025-01-13 9,259.04 9,259.04 9,109.04 9,144.06 0.0M
2025-01-10 9,299.46 9,330.74 9,223.95 9,259.04 0.0M
2025-01-09 9,326.37 9,326.37 9,258.66 9,299.46 0.0M
2025-01-08 9,254.31 9,350.26 9,228.51 9,326.37 0.0M
2025-01-07 9,224.86 9,267.35 9,224.79 9,254.31 0.0M
2025-01-06 9,217.64 9,262.94 9,209.22 9,224.86 0.0M
2025-01-03 9,160.54 9,232.88 9,159.33 9,217.64 0.0M
2025-01-02 9,112.74 9,163.86 9,098.22 9,160.54 0.0M
2025-01-01 9,192.14 9,192.14 9,112.74 9,112.74 0.0M