FTSE ASFA Australia Small Cap (FTFAUSSC)

FTFAUSSC
🏛️ オーストラリア →
7,612.96
最終更新: 2025-09-26
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
2023-12-29 5,294.44 5,298.09 5,266.73 5,293.03 0.0M
2023-12-28 5,280.54 5,294.44 5,266.56 5,294.44 0.0M
2023-12-27 5,212.21 5,280.54 5,212.21 5,280.54 0.0M
2023-12-26 5,191.22 5,212.21 5,183.33 5,212.21 0.0M
2023-12-25 5,191.22 5,212.21 5,183.33 5,212.21 0.0M
2023-12-22 5,191.22 5,212.21 5,183.33 5,212.21 0.0M
2023-12-21 5,231.66 5,231.66 5,168.80 5,191.22 0.0M
2023-12-20 5,182.29 5,248.67 5,178.19 5,231.66 0.0M
2023-12-19 5,144.88 5,182.29 5,140.89 5,182.29 0.0M
2023-12-18 5,130.34 5,144.88 5,120.70 5,144.88 0.0M
2023-12-15 5,087.69 5,140.52 5,087.69 5,130.34 0.0M
2023-12-14 4,961.21 5,095.99 4,961.21 5,087.69 0.0M
2023-12-13 4,945.11 4,979.37 4,929.38 4,961.21 0.0M
2023-12-12 4,982.31 4,984.49 4,941.72 4,945.11 0.0M
2023-12-11 5,013.13 5,038.53 4,982.31 4,982.31 0.0M
2023-12-08 4,984.29 5,013.13 4,978.95 5,013.13 0.0M
2023-12-07 4,989.18 4,990.09 4,955.97 4,984.29 0.0M
2023-12-06 4,927.90 4,989.18 4,922.90 4,989.18 0.0M
2023-12-05 5,022.81 5,022.81 4,918.81 4,927.90 0.0M
2023-12-04 4,974.55 5,042.56 4,974.55 5,022.81 0.0M
2023-12-01 4,986.85 5,010.27 4,964.05 4,974.55 0.0M
2023-11-30 4,970.87 4,992.90 4,936.88 4,986.85 0.0M
2023-11-29 4,932.96 4,977.97 4,932.96 4,970.87 0.0M
2023-11-28 4,890.62 4,945.35 4,889.76 4,932.96 0.0M
2023-11-27 4,900.50 4,914.66 4,890.28 4,890.62 0.0M
2023-11-24 4,887.48 4,912.47 4,886.51 4,900.50 0.0M
2023-11-23 4,916.22 4,922.64 4,884.35 4,887.48 0.0M
2023-11-22 4,967.76 4,969.11 4,909.46 4,916.22 0.0M
2023-11-21 4,917.41 4,975.40 4,917.41 4,967.76 0.0M
2023-11-20 4,954.22 4,967.21 4,914.67 4,917.41 0.0M
2023-11-17 4,957.55 4,973.97 4,947.87 4,954.22 0.0M
2023-11-16 5,005.30 5,011.93 4,953.12 4,957.55 0.0M
2023-11-15 4,913.57 5,021.68 4,913.57 5,005.30 0.0M
2023-11-14 4,874.63 4,928.85 4,874.63 4,913.57 0.0M
2023-11-13 4,915.42 4,928.92 4,863.01 4,874.63 0.0M
2023-11-10 4,946.28 4,961.97 4,895.54 4,915.42 0.0M
2023-11-09 4,976.59 4,976.59 4,926.01 4,946.28 0.0M
2023-11-08 4,938.19 4,976.59 4,937.39 4,976.59 0.0M
2023-11-07 4,924.11 4,938.19 4,901.63 4,938.19 0.0M
2023-11-06 4,915.88 4,953.33 4,913.31 4,924.11 0.0M
2023-11-03 4,837.95 4,928.94 4,837.95 4,915.88 0.0M
2023-11-02 4,764.48 4,843.10 4,764.48 4,837.95 0.0M
2023-11-01 4,735.59 4,767.18 4,735.59 4,764.48 0.0M
2023-10-31 4,756.32 4,771.09 4,715.58 4,735.59 0.0M
2023-10-30 4,775.95 4,783.34 4,752.61 4,756.32 0.0M
2023-10-27 4,771.71 4,782.03 4,744.31 4,775.95 0.0M
2023-10-26 4,801.19 4,801.19 4,758.93 4,771.71 0.0M
2023-10-25 4,788.02 4,820.43 4,787.33 4,801.19 0.0M
2023-10-24 4,767.43 4,796.68 4,751.26 4,788.02 0.0M
2023-10-23 4,783.15 4,785.82 4,759.67 4,767.43 0.0M
2023-10-20 4,807.93 4,808.72 4,756.69 4,783.15 0.0M
2023-10-19 4,812.83 4,812.83 4,769.56 4,807.93 0.0M
2023-10-18 4,780.61 4,816.50 4,780.61 4,812.83 0.0M
2023-10-17 4,785.37 4,800.41 4,769.40 4,780.61 0.0M
2023-10-16 4,830.67 4,837.27 4,779.30 4,785.37 0.0M
2023-10-13 4,869.62 4,869.62 4,824.47 4,830.67 0.0M
2023-10-12 4,847.47 4,871.09 4,831.17 4,869.62 0.0M
2023-10-11 4,804.49 4,847.75 4,804.49 4,847.47 0.0M
2023-10-10 4,729.23 4,815.82 4,729.23 4,804.49 0.0M
2023-10-09 4,725.80 4,765.15 4,719.35 4,729.23 0.0M
2023-10-06 4,757.82 4,759.93 4,725.80 4,725.80 0.0M
2023-10-05 4,775.91 4,775.91 4,755.16 4,765.01 0.0M
2023-10-04 4,791.89 4,791.92 4,741.07 4,750.10 0.0M
2023-10-03 4,877.83 4,878.66 4,830.79 4,830.79 0.0M
2023-10-02 4,946.65 4,949.83 4,937.54 4,937.81 0.0M
2023-10-01 4,929.00 4,929.00 4,929.00 4,929.00 0.0M
2023-09-29 4,864.32 4,943.15 4,864.32 4,929.00 0.0M
2023-09-28 4,885.84 4,896.70 4,853.77 4,864.32 0.0M
2023-09-27 4,906.77 4,906.77 4,868.55 4,885.84 0.0M
2023-09-26 4,948.13 4,955.21 4,900.16 4,906.77 0.0M
2023-09-25 4,954.10 4,954.54 4,910.32 4,948.13 0.0M
2023-09-22 4,955.53 4,955.53 4,880.41 4,954.10 0.0M
2023-09-21 4,989.33 4,989.33 4,941.78 4,955.53 0.0M
2023-09-20 5,038.14 5,038.44 4,973.61 4,989.33 0.0M
2023-09-19 5,055.43 5,065.77 5,027.66 5,038.14 0.0M
2023-09-18 5,136.95 5,136.95 5,051.07 5,055.43 0.0M
2023-09-15 5,044.29 5,136.95 5,044.29 5,136.95 0.0M
2023-09-14 5,024.63 5,054.90 5,024.63 5,044.29 0.0M
2023-09-13 5,084.11 5,084.11 5,023.96 5,024.63 0.0M
2023-09-12 5,058.89 5,090.93 5,054.17 5,084.11 0.0M
2023-09-11 5,104.75 5,111.39 5,036.16 5,058.89 0.0M
2023-09-08 5,126.18 5,126.18 5,098.36 5,104.75 0.0M
2023-09-07 5,196.46 5,196.46 5,118.83 5,126.18 0.0M
2023-09-06 5,214.46 5,219.41 5,182.48 5,196.46 0.0M
2023-09-05 5,245.88 5,245.88 5,176.17 5,214.46 0.0M
2023-09-04 5,252.11 5,285.56 5,231.65 5,245.88 0.0M
2023-09-01 5,246.86 5,252.28 5,209.35 5,252.11 0.0M
2023-08-31 5,215.74 5,247.87 5,215.25 5,246.86 0.0M
2023-08-30 5,145.15 5,216.04 5,145.15 5,215.74 0.0M
2023-08-29 5,133.41 5,166.61 5,127.72 5,145.15 0.0M
2023-08-28 5,185.66 5,194.45 5,127.94 5,133.41 0.0M
2023-08-25 5,210.39 5,213.48 5,164.94 5,185.66 0.0M
2023-08-24 5,196.76 5,227.01 5,190.70 5,210.39 0.0M
2023-08-23 5,155.45 5,202.18 5,152.85 5,196.76 0.0M
2023-08-22 5,144.67 5,160.91 5,137.66 5,155.45 0.0M
2023-08-21 5,173.60 5,173.60 5,144.67 5,144.67 0.0M
2023-08-18 5,162.72 5,174.92 5,152.46 5,173.60 0.0M
2023-08-17 5,205.78 5,205.78 5,111.86 5,162.72 0.0M
2023-08-16 5,246.71 5,246.71 5,187.00 5,205.78 0.0M
2023-08-15 5,266.83 5,269.74 5,243.37 5,246.71 0.0M
2023-08-14 5,282.59 5,315.79 5,256.35 5,266.83 0.0M
2023-08-11 5,236.87 5,282.94 5,233.96 5,282.59 0.0M
2023-08-10 5,173.03 5,236.87 5,173.03 5,236.87 0.0M
2023-08-09 5,207.08 5,207.08 5,162.58 5,173.03 0.0M
2023-08-08 5,267.24 5,276.13 5,197.53 5,207.08 0.0M
2023-08-07 5,290.01 5,306.72 5,259.07 5,267.24 0.0M
2023-08-04 5,310.11 5,312.96 5,264.87 5,290.01 0.0M
2023-08-03 5,341.86 5,341.86 5,273.33 5,310.11 0.0M
2023-08-02 5,391.64 5,391.64 5,334.27 5,341.86 0.0M
2023-08-01 5,374.41 5,416.50 5,374.41 5,391.64 0.0M
2023-07-31 5,371.82 5,405.81 5,367.18 5,374.41 0.0M
2023-07-28 5,421.40 5,421.40 5,334.39 5,371.82 0.0M
2023-07-27 5,359.21 5,424.49 5,359.21 5,421.40 0.0M
2023-07-26 5,349.54 5,372.09 5,338.17 5,359.21 0.0M
2023-07-25 5,362.23 5,371.32 5,324.76 5,349.54 0.0M
2023-07-24 5,409.17 5,411.16 5,355.63 5,362.23 0.0M
2023-07-21 5,450.13 5,450.13 5,397.38 5,409.17 0.0M
2023-07-20 5,436.96 5,462.84 5,434.03 5,450.13 0.0M
2023-07-19 5,402.66 5,456.15 5,402.66 5,436.96 0.0M
2023-07-18 5,417.86 5,424.36 5,389.78 5,402.66 0.0M
2023-07-17 5,443.32 5,446.22 5,397.79 5,417.86 0.0M
2023-07-14 5,359.69 5,443.32 5,359.69 5,443.32 0.0M
2023-07-13 5,284.84 5,362.32 5,284.84 5,359.69 0.0M
2023-07-12 5,311.54 5,321.34 5,284.84 5,284.84 0.0M
2023-07-11 5,205.24 5,311.54 5,205.24 5,311.54 0.0M
2023-07-10 5,212.35 5,250.86 5,197.22 5,205.24 0.0M
2023-07-07 5,282.48 5,282.48 5,189.13 5,212.35 0.0M
2023-07-06 5,328.02 5,328.02 5,265.30 5,282.48 0.0M
2023-07-05 5,317.11 5,328.02 5,287.57 5,328.02 0.0M
2023-07-04 5,236.87 5,317.11 5,236.87 5,317.11 0.0M
2023-07-03 5,179.64 5,242.97 5,179.64 5,236.87 0.0M
2023-06-30 5,152.87 5,179.64 5,132.10 5,179.64 0.0M
2023-06-29 5,107.73 5,152.87 5,100.45 5,152.87 0.0M
2023-06-28 5,018.08 5,107.73 5,018.08 5,107.73 0.0M
2023-06-27 5,054.00 5,056.37 5,017.86 5,018.08 0.0M
2023-06-26 5,093.28 5,093.28 5,033.00 5,054.00 0.0M
2023-06-23 5,135.34 5,137.62 5,073.03 5,093.28 0.0M
2023-06-22 5,219.41 5,219.41 5,132.25 5,135.34 0.0M
2023-06-21 5,220.10 5,225.79 5,201.05 5,219.41 0.0M
2023-06-20 5,224.52 5,225.12 5,200.52 5,220.10 0.0M
2023-06-19 5,235.65 5,238.94 5,209.89 5,224.52 0.0M
2023-06-16 5,148.83 5,235.65 5,148.83 5,235.65 0.0M
2023-06-15 5,185.68 5,192.92 5,137.92 5,148.83 0.0M
2023-06-14 5,178.11 5,207.19 5,178.11 5,185.68 0.0M
2023-06-13 5,187.26 5,195.19 5,165.91 5,178.11 0.0M
2023-06-12 5,177.01 5,200.51 5,171.00 5,187.26 0.0M
2023-06-09 5,177.01 5,200.51 5,171.00 5,187.26 0.0M
2023-06-08 5,236.63 5,237.56 5,169.87 5,177.01 0.0M
2023-06-07 5,220.58 5,243.64 5,212.85 5,236.63 0.0M
2023-06-06 5,212.94 5,248.66 5,199.99 5,220.58 0.0M
2023-06-05 5,255.11 5,273.51 5,203.41 5,212.94 0.0M
2023-06-02 5,169.38 5,255.11 5,169.38 5,255.11 0.0M
2023-06-01 5,161.69 5,172.89 5,139.33 5,169.38 0.0M
2023-05-31 5,181.32 5,181.32 5,111.44 5,161.69 0.0M
2023-05-30 5,182.92 5,191.85 5,155.85 5,181.32 0.0M
2023-05-29 5,136.79 5,211.66 5,136.79 5,182.92 0.0M
2023-05-26 5,140.10 5,142.90 5,122.07 5,136.79 0.0M
2023-05-25 5,216.85 5,216.85 5,139.05 5,140.10 0.0M
2023-05-24 5,279.05 5,279.05 5,209.58 5,216.85 0.0M
2023-05-23 5,284.79 5,304.13 5,269.08 5,279.05 0.0M
2023-05-22 5,346.62 5,351.32 5,280.99 5,284.79 0.0M
2023-05-19 5,300.62 5,346.62 5,300.62 5,346.62 0.0M
2023-05-18 5,276.45 5,326.44 5,276.45 5,300.62 0.0M
2023-05-17 5,298.32 5,298.32 5,247.35 5,276.45 0.0M
2023-05-16 5,350.45 5,360.66 5,298.32 5,298.32 0.0M
2023-05-15 5,388.03 5,391.42 5,321.17 5,350.45 0.0M
2023-05-12 5,400.11 5,400.11 5,361.32 5,388.03 0.0M
2023-05-11 5,390.19 5,416.43 5,385.72 5,400.11 0.0M
2023-05-10 5,364.54 5,392.49 5,364.54 5,390.19 0.0M
2023-05-09 5,419.66 5,421.67 5,361.06 5,364.54 0.0M
2023-05-08 5,386.18 5,430.34 5,386.18 5,419.66 0.0M
2023-05-05 5,362.69 5,386.18 5,358.81 5,386.18 0.0M
2023-05-04 5,364.75 5,377.69 5,357.38 5,362.69 0.0M
2023-05-03 5,363.63 5,367.97 5,318.30 5,364.75 0.0M
2023-05-02 5,365.92 5,404.71 5,352.67 5,363.63 0.0M
2023-05-01 5,384.19 5,418.18 5,365.92 5,365.92 0.0M
2023-04-28 5,365.42 5,398.48 5,365.42 5,384.19 0.0M
2023-04-27 5,352.65 5,368.36 5,335.66 5,365.42 0.0M
2023-04-26 5,369.59 5,380.33 5,339.73 5,352.65 0.0M
2023-04-25 5,407.54 5,407.54 5,367.05 5,369.59 0.0M
2023-04-24 5,407.54 5,407.54 5,367.05 5,369.59 0.0M
2023-04-21 5,414.51 5,422.85 5,396.36 5,407.54 0.0M
2023-04-20 5,458.64 5,458.64 5,406.29 5,414.51 0.0M
2023-04-19 5,460.27 5,473.33 5,449.32 5,458.64 0.0M
2023-04-18 5,473.52 5,473.52 5,430.55 5,460.27 0.0M
2023-04-17 5,498.01 5,501.41 5,463.70 5,473.52 0.0M
2023-04-14 5,434.17 5,502.33 5,434.17 5,498.01 0.0M
2023-04-13 5,440.69 5,440.69 5,413.63 5,434.17 0.0M
2023-04-12 5,433.65 5,450.34 5,428.22 5,440.69 0.0M
2023-04-11 5,357.28 5,438.05 5,357.28 5,433.65 0.0M
2023-04-10 5,368.28 5,368.28 5,336.89 5,357.28 0.0M
2023-04-07 5,368.28 5,368.28 5,336.89 5,357.28 0.0M
2023-04-06 5,368.28 5,368.28 5,336.89 5,357.28 0.0M
2023-04-05 5,340.99 5,368.68 5,339.77 5,368.28 0.0M
2023-04-04 5,337.28 5,361.22 5,328.97 5,340.99 0.0M
2023-04-03 5,321.41 5,356.31 5,319.80 5,337.28 0.0M
2023-03-31 5,260.75 5,321.41 5,260.75 5,321.41 0.0M
2023-03-30 5,181.53 5,267.16 5,181.53 5,260.75 0.0M
2023-03-29 5,178.94 5,207.35 5,170.20 5,181.53 0.0M
2023-03-28 5,117.87 5,179.71 5,117.87 5,178.94 0.0M
2023-03-27 5,141.72 5,170.91 5,117.87 5,117.87 0.0M
2023-03-24 5,111.88 5,141.72 5,080.70 5,141.72 0.0M
2023-03-23 5,154.13 5,154.13 5,089.56 5,111.88 0.0M
2023-03-22 5,146.87 5,172.79 5,146.87 5,154.13 0.0M
2023-03-21 5,123.09 5,165.55 5,123.09 5,146.87 0.0M
2023-03-20 5,205.15 5,215.77 5,114.03 5,123.09 0.0M
2023-03-17 5,139.03 5,205.15 5,139.03 5,205.15 0.0M
2023-03-16 5,255.54 5,255.54 5,126.83 5,139.03 0.0M
2023-03-15 5,208.12 5,255.54 5,208.12 5,255.54 0.0M
2023-03-14 5,321.71 5,321.71 5,193.40 5,208.12 0.0M
2023-03-13 5,355.79 5,355.79 5,290.71 5,321.71 0.0M
2023-03-10 5,457.32 5,457.32 5,349.33 5,355.79 0.0M
2023-03-09 5,428.40 5,463.05 5,422.60 5,457.32 0.0M
2023-03-08 5,486.00 5,486.00 5,395.39 5,428.40 0.0M
2023-03-07 5,482.56 5,486.00 5,452.57 5,486.00 0.0M
2023-03-06 5,477.14 5,516.90 5,469.66 5,482.56 0.0M
2023-03-03 5,494.62 5,501.25 5,467.41 5,477.14 0.0M
2023-03-02 5,509.94 5,529.82 5,492.91 5,494.62 0.0M
2023-03-01 5,484.15 5,510.91 5,452.94 5,509.94 0.0M
2023-02-28 5,430.11 5,484.15 5,429.52 5,484.15 0.0M
2023-02-27 5,518.71 5,518.71 5,412.93 5,430.11 0.0M
2023-02-24 5,527.10 5,555.03 5,503.61 5,518.71 0.0M
2023-02-23 5,532.76 5,535.74 5,501.69 5,527.10 0.0M
2023-02-22 5,579.41 5,579.41 5,512.17 5,532.76 0.0M
2023-02-21 5,545.84 5,589.19 5,540.75 5,579.41 0.0M
2023-02-20 5,580.58 5,587.26 5,539.20 5,545.84 0.0M
2023-02-17 5,649.16 5,649.79 5,577.51 5,580.58 0.0M
2023-02-16 5,626.09 5,649.82 5,624.87 5,649.16 0.0M
2023-02-15 5,641.41 5,661.24 5,618.59 5,626.09 0.0M
2023-02-14 5,663.97 5,687.99 5,641.28 5,641.41 0.0M
2023-02-13 5,713.96 5,716.59 5,657.81 5,663.97 0.0M
2023-02-10 5,777.90 5,777.90 5,709.83 5,713.96 0.0M
2023-02-09 5,824.57 5,824.57 5,774.57 5,777.90 0.0M
2023-02-08 5,793.35 5,843.76 5,793.35 5,824.57 0.0M
2023-02-07 5,800.37 5,813.17 5,785.49 5,793.35 0.0M
2023-02-06 5,893.89 5,895.50 5,796.31 5,800.37 0.0M
2023-02-03 5,906.16 5,912.59 5,876.37 5,893.89 0.0M
2023-02-02 5,836.87 5,922.14 5,836.87 5,906.16 0.0M
2023-02-01 5,835.56 5,891.28 5,835.56 5,836.87 0.0M
2023-01-31 5,938.60 5,938.60 5,835.56 5,835.56 0.0M
2023-01-30 5,941.30 5,966.65 5,938.48 5,938.60 0.0M
2023-01-27 5,932.27 5,959.45 5,929.24 5,941.30 0.0M
2023-01-26 5,958.80 5,969.11 5,932.27 5,932.27 0.0M
2023-01-25 5,958.80 5,969.11 5,932.27 5,932.27 0.0M
2023-01-24 5,939.47 5,970.83 5,939.29 5,958.80 0.0M
2023-01-23 5,895.16 5,944.79 5,895.16 5,939.47 0.0M
2023-01-20 5,876.56 5,895.16 5,875.91 5,895.16 0.0M
2023-01-19 5,897.47 5,897.47 5,839.93 5,876.56 0.0M
2023-01-18 5,874.33 5,902.00 5,871.12 5,897.47 0.0M
2023-01-17 5,926.25 5,931.34 5,871.17 5,874.33 0.0M
2023-01-16 5,860.96 5,936.56 5,860.96 5,926.25 0.0M
2023-01-13 5,813.21 5,871.40 5,813.21 5,860.96 0.0M
2023-01-12 5,784.88 5,819.73 5,784.88 5,813.21 0.0M
2023-01-11 5,708.33 5,793.07 5,708.33 5,784.88 0.0M
2023-01-10 5,729.90 5,737.63 5,700.07 5,708.33 0.0M
2023-01-09 5,647.44 5,729.90 5,647.44 5,729.90 0.0M
2023-01-06 5,603.79 5,657.99 5,589.32 5,647.44 0.0M
2023-01-05 5,516.89 5,604.22 5,516.89 5,603.79 0.0M
2023-01-04 5,430.55 5,516.89 5,428.54 5,516.89 0.0M
2023-01-03 5,452.51 5,480.58 5,378.49 5,430.55 0.0M
2023-01-02 5,380.27 5,459.74 5,380.27 5,452.51 0.0M