Invesco CurrencyShares® Australian Dollar Trust (FXA)

FXA
🏛️ アメリカ →
64.89
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
2021-12-31 71.96 72.15 71.96 72.09 0.0M
2021-12-30 72.10 72.12 71.89 71.91 0.0M
2021-12-29 71.80 72.12 71.80 71.95 0.0M
2021-12-28 71.90 71.90 71.61 71.73 0.0M
2021-12-27 71.70 71.87 71.70 71.83 0.0M
2021-12-23 71.65 71.93 71.65 71.92 0.0M
2021-12-22 71.45 71.64 71.45 71.63 0.0M
2021-12-21 70.78 71.02 70.76 71.02 0.0M
2021-12-20 70.69 70.70 70.52 70.52 0.0M
2021-12-17 71.04 71.04 70.70 70.70 0.0M
2021-12-16 71.51 71.55 71.12 71.25 0.0M
2021-12-15 70.75 71.19 70.50 71.19 0.0M
2021-12-14 70.48 70.71 70.46 70.48 0.0M
2021-12-13 70.72 70.82 70.67 70.74 0.0M
2021-12-10 71.09 71.21 71.06 71.15 0.0M
2021-12-09 70.97 71.03 70.90 70.97 0.0M
2021-12-08 70.90 71.26 70.88 71.24 0.0M
2021-12-07 70.49 70.68 70.49 70.65 0.0M
2021-12-06 69.84 70.00 69.81 69.94 0.0M
2021-12-03 70.02 70.02 69.46 69.53 0.0M
2021-12-02 70.41 70.58 70.35 70.39 0.0M
2021-12-01 71.00 71.16 70.44 70.44 0.1M
2021-11-30 70.99 71.20 70.14 70.72 0.0M
2021-11-29 70.83 70.83 70.64 70.80 0.0M
2021-11-26 70.99 70.99 70.64 70.74 0.0M
2021-11-24 71.39 71.47 71.34 71.47 0.0M
2021-11-23 71.69 71.80 71.57 71.80 0.0M
2021-11-22 71.91 72.03 71.68 71.71 0.0M
2021-11-19 72.12 72.12 71.78 71.81 0.0M
2021-11-18 72.11 72.26 71.95 72.23 0.0M
2021-11-17 72.19 72.28 72.08 72.10 0.0M
2021-11-16 72.68 72.68 72.41 72.44 0.0M
2021-11-15 73.05 73.08 72.91 72.91 0.0M
2021-11-12 72.44 72.84 72.44 72.84 0.0M
2021-11-11 72.49 72.57 72.36 72.38 0.0M
2021-11-10 73.36 73.36 72.74 72.75 0.0M
2021-11-09 73.50 73.50 73.15 73.30 0.0M
2021-11-08 73.73 73.74 73.66 73.70 0.0M
2021-11-05 73.39 73.57 73.30 73.49 0.0M
2021-11-04 73.58 73.60 73.32 73.52 0.0M
2021-11-03 73.73 74.04 73.67 74.04 0.0M
2021-11-02 74.03 74.05 73.72 73.85 0.0M
2021-11-01 74.76 74.76 74.65 74.67 0.1M
2021-10-29 74.75 74.75 74.49 74.67 0.0M
2021-10-28 74.58 74.99 74.58 74.90 0.0M
2021-10-27 74.56 74.79 74.53 74.65 0.0M
2021-10-26 74.62 74.64 74.49 74.53 0.0M
2021-10-25 74.35 74.45 74.35 74.39 0.0M
2021-10-22 74.31 74.49 74.05 74.12 0.0M
2021-10-21 74.41 74.51 74.07 74.09 0.0M
2021-10-20 74.40 74.66 74.40 74.66 0.0M
2021-10-19 74.13 74.28 74.09 74.18 0.0M
2021-10-18 73.48 73.68 73.48 73.64 0.0M
2021-10-15 73.64 73.77 73.61 73.68 0.0M
2021-10-14 73.72 73.72 73.59 73.65 0.0M
2021-10-13 73.04 73.28 73.04 73.28 0.0M
2021-10-12 73.13 73.14 73.00 73.01 0.0M
2021-10-11 73.04 73.21 72.95 72.97 0.0M
2021-10-08 72.73 72.73 72.50 72.60 0.1M
2021-10-07 72.69 72.73 72.59 72.65 0.0M
2021-10-06 72.04 72.26 71.91 72.26 0.0M
2021-10-05 72.24 72.51 72.24 72.40 0.0M
2021-10-04 72.36 72.47 72.26 72.41 0.0M
2021-10-01 72.21 72.23 72.05 72.16 0.0M
2021-09-30 71.65 72.07 71.63 71.79 0.0M
2021-09-29 71.55 71.57 71.23 71.23 0.1M
2021-09-28 72.00 72.00 71.80 71.90 0.0M
2021-09-27 72.30 72.42 72.30 72.42 0.0M
2021-09-24 72.08 72.12 71.92 72.07 0.0M
2021-09-23 72.42 72.60 72.40 72.55 0.0M
2021-09-22 71.94 72.38 71.94 71.95 0.0M
2021-09-21 71.92 71.97 71.82 71.86 0.0M
2021-09-20 72.00 72.12 71.88 72.12 0.0M
2021-09-17 72.23 72.28 72.21 72.25 0.0M
2021-09-16 72.52 72.52 72.33 72.42 0.0M
2021-09-15 72.73 72.84 72.72 72.84 0.0M
2021-09-14 73.15 73.15 72.67 72.70 0.0M
2021-09-13 73.08 73.21 73.08 73.15 0.0M
2021-09-10 73.16 73.16 73.01 73.01 0.0M
2021-09-09 73.35 73.38 73.19 73.19 0.0M
2021-09-08 73.24 73.31 73.15 73.22 0.0M
2021-09-07 73.45 73.51 73.28 73.36 0.0M
2021-09-03 73.94 74.14 73.84 74.02 0.0M
2021-09-02 73.49 73.59 73.48 73.53 0.0M
2021-09-01 73.11 73.32 73.06 73.14 0.0M
2021-08-31 72.65 72.76 72.58 72.64 0.0M
2021-08-30 72.55 72.55 72.43 72.46 0.0M
2021-08-27 71.94 72.70 71.94 72.67 0.0M
2021-08-26 72.08 72.08 71.92 71.92 0.0M
2021-08-25 72.04 72.33 72.02 72.32 0.0M
2021-08-24 72.05 72.23 71.98 72.07 0.0M
2021-08-23 71.38 71.70 71.38 71.70 0.0M
2021-08-20 70.88 71.02 70.78 70.94 0.0M
2021-08-19 71.20 71.30 71.00 71.03 0.0M
2021-08-18 71.99 72.11 71.86 71.91 0.1M
2021-08-17 72.27 72.28 72.04 72.09 0.0M
2021-08-16 72.90 72.97 72.78 72.96 0.0M
2021-08-13 73.09 73.34 73.09 73.34 0.0M
2021-08-12 72.95 73.03 72.90 72.90 0.0M
2021-08-11 73.36 73.40 73.27 73.33 0.0M
2021-08-10 72.88 73.03 72.88 73.03 0.0M
2021-08-09 73.12 73.16 72.86 72.86 0.0M
2021-08-06 73.35 73.35 73.08 73.09 0.0M
2021-08-05 73.54 73.66 73.54 73.61 0.0M
2021-08-04 73.75 73.78 73.28 73.32 0.0M
2021-08-03 73.18 73.51 73.18 73.51 0.0M
2021-08-02 73.18 73.33 73.13 73.15 0.0M
2021-07-30 73.20 73.26 72.89 72.94 0.0M
2021-07-29 73.35 73.64 73.35 73.54 0.0M
2021-07-28 72.88 73.31 72.80 73.27 0.0M
2021-07-27 73.11 73.23 73.05 73.18 0.0M
2021-07-26 73.16 73.43 73.16 73.37 0.0M
2021-07-23 73.39 73.39 73.17 73.24 0.0M
2021-07-22 73.24 73.42 73.11 73.39 0.0M
2021-07-21 72.73 73.16 72.73 73.15 0.0M
2021-07-20 72.57 72.90 72.57 72.86 0.0M
2021-07-19 73.10 73.10 72.77 72.88 0.0M
2021-07-16 73.78 73.78 73.46 73.47 0.0M
2021-07-15 74.00 74.02 73.69 73.75 0.0M
2021-07-14 74.38 74.38 74.22 74.33 0.0M
2021-07-13 74.24 74.30 73.99 74.00 0.0M
2021-07-12 74.22 74.36 74.22 74.36 0.0M
2021-07-09 74.29 74.51 74.27 74.51 0.0M
2021-07-08 74.00 74.01 73.80 73.85 0.0M
2021-07-07 74.68 74.68 74.25 74.39 0.0M
2021-07-06 75.10 75.10 74.46 74.51 0.0M
2021-07-02 74.39 74.89 74.39 74.84 0.0M
2021-07-01 74.55 74.55 74.16 74.23 0.0M
2021-06-30 74.50 74.69 74.48 74.52 0.0M
2021-06-29 74.78 74.80 74.63 74.67 0.0M
2021-06-28 75.18 75.27 75.18 75.19 0.0M
2021-06-25 75.65 75.66 75.38 75.51 0.0M
2021-06-24 75.37 75.43 75.27 75.41 0.0M
2021-06-23 75.30 75.55 75.24 75.24 0.0M
2021-06-22 74.71 75.18 74.65 75.11 0.0M
2021-06-21 74.71 74.97 74.66 74.95 0.0M
2021-06-18 74.56 74.64 74.36 74.49 0.1M
2021-06-17 75.50 75.50 74.97 75.04 0.0M
2021-06-16 76.62 76.71 75.69 75.71 0.0M
2021-06-15 76.59 76.59 76.31 76.40 0.0M
2021-06-14 76.77 76.79 76.64 76.68 0.0M
2021-06-11 76.89 76.89 76.49 76.61 0.0M
2021-06-10 76.85 77.16 76.85 77.10 0.0M
2021-06-09 77.13 77.17 76.85 76.85 0.0M
2021-06-08 77.01 77.01 76.92 76.98 0.0M
2021-06-07 77.21 77.22 77.11 77.16 0.0M
2021-06-04 76.87 77.02 76.87 77.02 0.0M
2021-06-03 76.52 76.52 76.07 76.16 0.0M
2021-06-02 76.91 77.16 76.90 77.16 0.0M
2021-06-01 77.05 77.28 77.02 77.16 0.0M
2021-05-28 76.48 76.73 76.48 76.64 0.0M
2021-05-27 77.01 77.17 76.94 77.07 0.0M
2021-05-26 77.10 77.22 77.00 77.06 0.0M
2021-05-25 77.18 77.18 76.96 77.12 0.0M
2021-05-24 76.99 77.16 76.97 77.15 0.0M
2021-05-21 77.26 77.26 76.87 76.90 0.0M
2021-05-20 77.33 77.35 77.25 77.31 0.0M
2021-05-19 77.09 77.20 76.73 76.83 0.0M
2021-05-18 77.60 77.62 77.41 77.57 0.0M
2021-05-17 77.12 77.31 77.06 77.28 0.0M
2021-05-14 77.18 77.44 77.18 77.40 0.0M
2021-05-13 76.78 76.95 76.71 76.91 0.2M
2021-05-12 77.37 77.37 76.82 76.83 0.1M
2021-05-11 77.88 78.06 77.88 78.00 0.0M
2021-05-10 78.45 78.45 77.99 78.00 0.0M
2021-05-07 77.59 78.21 77.57 78.10 0.0M
2021-05-06 77.08 77.46 77.08 77.46 0.0M
2021-05-05 76.95 77.10 76.90 77.07 0.0M
2021-05-04 76.79 76.79 76.47 76.70 0.0M
2021-05-03 76.99 77.27 76.88 77.22 0.0M
2021-04-30 77.19 77.20 76.61 76.66 0.0M
2021-04-29 77.48 77.48 77.15 77.35 0.0M
2021-04-28 77.07 77.54 77.05 77.54 0.0M
2021-04-27 77.38 77.38 77.24 77.29 0.0M
2021-04-26 77.55 77.67 77.50 77.65 0.0M
2021-04-23 76.93 77.20 76.88 77.16 0.0M
2021-04-22 76.87 76.95 76.60 76.67 0.0M
2021-04-21 76.78 77.20 76.78 77.17 0.0M
2021-04-20 77.36 77.42 76.73 76.85 0.0M
2021-04-19 77.31 77.32 77.12 77.15 0.0M
2021-04-16 77.04 77.04 76.92 76.92 0.0M
2021-04-15 77.14 77.20 77.03 77.20 0.0M
2021-04-14 76.50 76.99 76.50 76.93 0.0M
2021-04-13 75.82 76.12 75.78 76.12 0.0M
2021-04-12 75.89 75.91 75.77 75.80 0.0M
2021-04-09 75.89 75.91 75.86 75.91 0.0M
2021-04-08 76.03 76.16 75.99 76.16 0.0M
2021-04-07 75.86 76.06 75.64 75.71 0.0M
2021-04-06 76.00 76.51 76.00 76.51 0.1M
2021-04-05 75.97 76.23 75.89 75.89 0.1M
2021-04-01 75.60 75.82 75.60 75.80 0.0M
2021-03-31 75.78 75.93 75.59 75.61 0.0M
2021-03-30 75.72 75.79 75.50 75.55 0.0M
2021-03-29 76.05 76.05 75.91 75.95 0.0M
2021-03-26 75.80 76.02 75.79 75.97 0.0M
2021-03-25 75.58 75.70 75.30 75.44 0.0M
2021-03-24 75.72 75.92 75.53 75.53 0.0M
2021-03-23 76.35 76.50 75.90 75.90 0.0M
2021-03-22 77.04 77.18 76.95 77.10 0.0M
2021-03-19 76.90 77.20 76.90 77.10 0.0M
2021-03-18 77.33 77.66 77.17 77.20 0.0M
2021-03-17 76.86 77.75 76.67 77.69 0.0M
2021-03-16 77.14 77.22 77.04 77.12 0.0M
2021-03-15 77.01 77.21 76.80 77.21 0.0M
2021-03-12 77.07 77.33 77.00 77.28 0.0M
2021-03-11 77.21 77.60 77.17 77.60 0.0M
2021-03-10 77.02 77.04 76.74 77.03 0.0M
2021-03-09 76.72 76.90 76.65 76.83 0.0M
2021-03-08 76.37 76.46 76.07 76.07 0.0M
2021-03-05 76.74 76.74 76.20 76.57 0.1M
2021-03-04 77.52 77.75 76.77 76.92 0.0M
2021-03-03 77.54 77.77 77.42 77.49 0.0M
2021-03-02 77.66 78.03 77.58 77.94 0.0M
2021-03-01 76.25 77.51 76.25 77.38 0.0M
2021-02-26 77.59 77.59 76.65 76.65 0.1M
2021-02-25 79.43 79.55 78.31 78.38 0.1M
2021-02-24 78.75 79.34 78.69 79.34 0.0M
2021-02-23 78.72 78.85 78.50 78.79 0.0M
2021-02-22 78.59 78.96 78.54 78.79 0.0M
2021-02-19 78.21 78.43 78.19 78.33 0.0M
2021-02-18 77.28 77.38 77.07 77.38 0.0M
2021-02-17 76.98 77.20 76.98 77.19 0.0M
2021-02-16 77.25 77.40 77.16 77.27 0.0M
2021-02-12 76.87 77.30 76.87 77.24 0.0M
2021-02-11 77.36 77.36 77.15 77.20 0.0M
2021-02-10 77.22 77.23 76.86 76.87 0.0M
2021-02-09 76.91 77.08 76.83 77.04 0.0M
2021-02-08 76.44 76.84 76.44 76.74 0.0M
2021-02-05 76.13 76.44 76.13 76.41 0.0M
2021-02-04 75.83 75.83 75.62 75.69 0.0M
2021-02-03 75.83 75.94 75.78 75.94 0.1M
2021-02-02 75.57 75.68 75.38 75.67 0.0M
2021-02-01 76.00 76.09 75.84 75.89 0.0M
2021-01-29 76.55 76.62 76.05 76.10 0.0M
2021-01-28 76.10 76.64 76.10 76.55 0.0M
2021-01-27 76.57 76.70 76.19 76.28 0.0M
2021-01-26 77.11 77.25 77.07 77.20 0.0M
2021-01-25 76.96 76.96 76.64 76.84 0.0M
2021-01-22 76.89 76.98 76.83 76.88 0.0M
2021-01-21 77.35 77.46 77.14 77.37 0.0M
2021-01-20 77.04 77.29 77.04 77.20 0.0M
2021-01-19 76.89 76.89 76.57 76.65 0.1M
2021-01-15 76.85 76.91 76.52 76.77 0.0M
2021-01-14 77.20 77.76 77.13 77.58 0.0M
2021-01-13 77.07 77.24 76.98 77.06 0.0M
2021-01-12 76.77 77.47 76.77 77.47 0.0M
2021-01-11 76.52 76.85 76.39 76.70 0.1M
2021-01-08 77.69 77.69 77.03 77.31 0.0M
2021-01-07 77.18 77.41 77.01 77.41 0.0M
2021-01-06 77.41 77.74 77.36 77.74 0.1M
2021-01-05 76.77 77.49 76.77 77.36 0.0M
2021-01-04 76.91 76.91 76.22 76.39 0.0M