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
2022-12-30 67.20 67.47 67.08 67.40 0.0M
2022-12-29 66.74 67.14 66.74 67.09 0.0M
2022-12-28 67.10 67.27 66.61 66.63 0.0M
2022-12-27 66.52 66.75 66.52 66.57 0.0M
2022-12-23 66.04 66.49 66.04 66.49 0.0M
2022-12-22 66.18 66.19 65.81 65.99 0.0M
2022-12-21 66.29 66.50 66.20 66.38 0.0M
2022-12-20 66.08 66.08 65.82 65.93 0.0M
2022-12-19 66.39 66.51 66.21 66.22 0.0M
2022-12-16 66.09 66.29 66.09 66.18 0.0M
2022-12-15 66.85 66.85 66.06 66.33 0.0M
2022-12-14 67.91 68.01 67.57 67.79 0.0M
2022-12-13 68.06 68.14 67.74 67.75 0.0M
2022-12-12 66.82 66.83 66.60 66.80 0.0M
2022-12-09 67.01 67.34 67.01 67.21 0.0M
2022-12-08 67.05 67.05 66.87 67.02 0.0M
2022-12-07 66.45 66.64 66.45 66.53 0.0M
2022-12-06 66.60 66.60 66.12 66.21 0.0M
2022-12-05 67.05 67.11 66.19 66.21 0.0M
2022-12-02 67.00 67.31 66.99 67.31 0.0M
2022-12-01 67.54 67.66 67.22 67.40 0.0M
2022-11-30 66.60 67.28 66.12 67.21 0.0M
2022-11-29 66.33 66.54 66.15 66.19 0.0M
2022-11-28 66.16 66.28 65.77 65.80 0.0M
2022-11-25 66.62 66.81 66.62 66.76 0.0M
2022-11-23 66.05 66.72 66.05 66.72 0.0M
2022-11-22 65.52 65.81 65.52 65.81 0.0M
2022-11-21 65.48 65.59 65.23 65.36 0.0M
2022-11-18 66.15 66.24 66.00 66.01 0.0M
2022-11-17 65.76 66.27 65.76 66.18 0.0M
2022-11-16 66.92 66.92 66.57 66.81 0.0M
2022-11-15 66.72 67.07 66.44 66.97 0.0M
2022-11-14 66.14 66.49 66.14 66.29 0.0M
2022-11-11 65.91 66.40 65.87 66.39 0.0M
2022-11-10 64.64 65.46 64.56 65.46 0.0M
2022-11-09 63.79 63.90 63.49 63.56 0.0M
2022-11-08 64.00 64.69 64.00 64.33 0.0M
2022-11-07 64.07 64.11 63.86 64.09 0.0M
2022-11-04 63.69 64.12 63.58 64.08 0.0M
2022-11-03 62.22 62.50 62.18 62.30 0.0M
2022-11-02 63.49 64.23 62.89 62.91 0.0M
2022-11-01 63.72 63.72 63.23 63.32 0.0M
2022-10-31 63.17 63.38 63.08 63.31 0.0M
2022-10-28 63.42 63.64 63.29 63.52 0.0M
2022-10-27 64.11 64.29 63.93 63.93 0.0M
2022-10-26 63.97 64.45 63.97 64.27 0.0M
2022-10-25 63.14 63.43 63.13 63.25 0.0M
2022-10-24 62.32 62.53 62.20 62.49 0.0M
2022-10-21 62.25 63.27 62.25 63.17 0.0M
2022-10-20 62.56 62.86 62.11 62.13 0.0M
2022-10-19 62.10 62.32 61.93 62.03 0.0M
2022-10-18 62.57 62.69 62.07 62.37 0.0M
2022-10-17 62.16 62.38 62.15 62.18 0.0M
2022-10-14 62.20 62.20 61.33 61.39 0.0M
2022-10-13 61.39 62.40 61.35 62.31 0.0M
2022-10-12 61.87 62.13 61.87 62.03 0.0M
2022-10-11 62.16 62.75 61.99 62.10 0.0M
2022-10-10 62.42 62.55 62.14 62.36 0.0M
2022-10-07 63.25 63.39 62.94 62.99 0.0M
2022-10-06 63.65 63.68 63.33 63.48 0.0M
2022-10-05 63.79 64.41 63.29 64.29 0.0M
2022-10-04 64.10 64.43 64.01 64.34 0.0M
2022-10-03 64.31 64.50 64.21 64.48 0.1M
2022-09-30 64.15 64.15 63.30 63.30 0.0M
2022-09-29 64.08 64.32 63.92 64.32 0.0M
2022-09-28 64.07 64.64 63.86 64.48 0.0M
2022-09-27 64.04 64.06 63.57 63.68 0.0M
2022-09-26 64.34 64.56 63.67 63.88 0.0M
2022-09-23 65.21 65.21 64.53 64.67 0.0M
2022-09-22 65.74 65.80 65.54 65.80 0.0M
2022-09-21 66.03 66.25 65.60 65.73 0.0M
2022-09-20 66.27 66.34 66.10 66.27 0.0M
2022-09-19 66.07 66.61 66.07 66.60 0.0M
2022-09-16 66.21 66.55 66.20 66.55 0.0M
2022-09-15 66.66 66.75 66.33 66.36 0.0M
2022-09-14 66.67 66.89 66.64 66.77 0.0M
2022-09-13 67.50 67.50 66.63 66.67 0.0M
2022-09-12 68.11 68.27 68.08 68.16 0.0M
2022-09-09 67.67 67.81 67.67 67.79 0.0M
2022-09-08 66.58 66.90 66.56 66.85 0.0M
2022-09-07 66.53 67.02 66.48 67.02 0.0M
2022-09-06 66.94 66.94 66.64 66.64 0.0M
2022-09-02 67.59 67.78 67.31 67.39 0.0M
2022-09-01 67.57 67.57 67.13 67.18 0.0M
2022-08-31 67.85 67.93 67.76 67.76 0.0M
2022-08-30 68.45 68.45 67.79 67.87 0.0M
2022-08-29 68.31 68.55 68.21 68.34 0.0M
2022-08-26 69.30 69.30 68.17 68.20 0.0M
2022-08-25 68.91 69.13 68.91 69.13 0.0M
2022-08-24 68.18 68.43 68.18 68.43 0.0M
2022-08-23 68.13 68.92 68.13 68.63 0.0M
2022-08-22 68.32 68.32 68.00 68.11 0.0M
2022-08-19 68.28 68.28 67.99 68.11 0.0M
2022-08-18 68.86 68.86 68.46 68.56 0.0M
2022-08-17 68.61 68.93 68.47 68.70 0.0M
2022-08-16 69.44 69.58 69.38 69.55 0.0M
2022-08-15 69.62 69.63 69.50 69.52 0.0M
2022-08-12 70.41 70.54 70.20 70.54 0.0M
2022-08-11 70.46 70.61 70.29 70.29 0.0M
2022-08-10 69.80 70.32 69.70 70.09 0.0M
2022-08-09 69.02 69.05 68.89 68.89 0.0M
2022-08-08 69.16 69.28 69.10 69.11 0.0M
2022-08-05 68.09 68.48 68.09 68.45 0.0M
2022-08-04 68.83 69.10 68.83 69.04 0.0M
2022-08-03 68.63 68.84 68.32 68.81 0.0M
2022-08-02 68.68 68.88 68.53 68.54 0.0M
2022-08-01 69.42 69.73 69.38 69.55 0.0M
2022-07-29 68.59 69.21 68.53 69.16 0.0M
2022-07-28 68.92 69.10 68.89 69.10 0.0M
2022-07-27 68.61 69.35 68.56 69.22 0.0M
2022-07-26 68.75 68.75 68.63 68.63 0.0M
2022-07-25 68.81 68.89 68.73 68.89 0.0M
2022-07-22 68.92 68.92 68.35 68.43 0.0M
2022-07-21 68.12 68.48 68.12 68.48 0.0M
2022-07-20 68.40 68.40 68.11 68.18 0.0M
2022-07-19 68.26 68.39 68.25 68.29 0.0M
2022-07-18 67.62 67.78 67.42 67.42 0.0M
2022-07-15 67.07 67.30 66.93 67.23 0.0M
2022-07-14 66.29 66.92 66.20 66.79 0.0M
2022-07-13 66.84 67.25 66.64 66.95 0.0M
2022-07-12 66.84 67.06 66.81 66.95 0.0M
2022-07-11 66.63 66.84 66.56 66.62 0.0M
2022-07-08 67.76 67.98 67.68 67.84 0.0M
2022-07-07 67.57 67.80 67.55 67.75 0.0M
2022-07-06 67.51 67.51 67.00 67.15 0.0M
2022-07-05 67.07 67.31 66.98 67.31 0.0M
2022-07-01 67.09 67.56 67.08 67.55 0.0M
2022-06-30 68.42 68.49 68.07 68.32 0.0M
2022-06-29 68.00 68.18 68.00 68.11 0.0M
2022-06-28 68.58 68.66 68.35 68.35 0.0M
2022-06-27 68.60 68.72 68.44 68.48 0.0M
2022-06-24 68.65 68.83 68.65 68.73 0.0M
2022-06-23 68.44 68.44 68.06 68.33 0.0M
2022-06-22 68.65 68.74 68.58 68.61 0.0M
2022-06-21 69.01 69.19 68.94 68.98 0.0M
2022-06-17 68.91 68.94 68.32 68.66 0.0M
2022-06-16 69.15 69.90 68.93 69.85 0.0M
2022-06-15 68.56 69.52 68.52 69.36 0.0M
2022-06-14 68.29 68.33 67.90 67.98 0.1M
2022-06-13 69.08 69.08 68.56 68.60 0.0M
2022-06-10 69.97 69.97 69.74 69.87 0.0M
2022-06-09 70.53 70.63 70.26 70.32 0.0M
2022-06-08 71.47 71.59 71.23 71.28 0.0M
2022-06-07 71.05 71.75 71.05 71.70 0.0M
2022-06-06 71.58 71.61 71.24 71.28 0.0M
2022-06-03 71.67 71.68 71.37 71.40 0.0M
2022-06-02 71.57 71.96 71.54 71.96 0.1M
2022-06-01 71.54 71.61 70.99 71.11 0.0M
2022-05-31 71.03 71.24 70.98 71.08 0.1M
2022-05-27 70.84 70.96 70.76 70.90 0.0M
2022-05-26 69.97 70.25 69.97 70.25 0.0M
2022-05-25 69.90 70.25 69.89 70.18 0.0M
2022-05-24 70.08 70.39 69.89 70.36 0.0M
2022-05-23 70.30 70.45 70.24 70.35 0.0M
2022-05-20 69.84 69.89 69.35 69.68 0.0M
2022-05-19 69.58 69.97 69.58 69.88 0.0M
2022-05-18 69.45 69.47 68.90 68.94 0.0M
2022-05-17 69.55 69.57 69.31 69.49 0.0M
2022-05-16 68.57 69.06 68.56 69.05 0.0M
2022-05-13 68.08 68.63 68.08 68.63 0.0M
2022-05-12 68.02 68.24 67.63 67.92 0.1M
2022-05-11 69.37 69.75 68.65 68.69 0.0M
2022-05-10 69.11 69.11 68.53 68.75 0.0M
2022-05-09 69.59 69.59 68.81 68.91 0.0M
2022-05-06 70.30 70.43 70.03 70.20 0.0M
2022-05-05 70.91 70.91 70.21 70.50 0.0M
2022-05-04 70.79 71.99 70.54 71.94 0.0M
2022-05-03 70.48 70.55 70.27 70.35 0.0M
2022-05-02 69.89 70.02 69.67 69.92 0.0M
2022-04-29 70.92 70.98 70.00 70.04 0.0M
2022-04-28 70.21 70.43 69.92 70.42 0.0M
2022-04-27 70.51 70.79 70.39 70.57 0.0M
2022-04-26 71.18 71.18 70.75 70.75 0.0M
2022-04-25 70.83 71.10 70.75 71.10 0.0M
2022-04-22 72.26 72.27 71.74 71.74 0.0M
2022-04-21 73.45 73.45 73.01 73.12 0.0M
2022-04-20 73.67 73.92 73.60 73.89 0.0M
2022-04-19 73.01 73.23 73.01 73.17 0.0M
2022-04-18 73.03 73.10 72.80 72.84 0.0M
2022-04-14 73.68 73.68 73.43 73.54 0.0M
2022-04-13 73.34 73.85 73.34 73.83 0.0M
2022-04-12 74.07 74.25 73.86 73.86 0.0M
2022-04-11 73.63 73.69 73.54 73.54 0.0M
2022-04-08 73.67 73.99 73.64 73.95 0.0M
2022-04-07 74.11 74.23 74.06 74.15 0.0M
2022-04-06 75.09 75.09 74.27 74.52 0.1M
2022-04-05 75.79 75.88 75.12 75.12 0.0M
2022-04-04 74.46 74.89 74.46 74.79 0.0M
2022-04-01 74.34 74.43 74.22 74.40 0.0M
2022-03-31 74.32 74.47 74.20 74.20 0.1M
2022-03-30 74.50 74.72 74.40 74.45 0.0M
2022-03-29 74.17 74.52 74.17 74.50 0.0M
2022-03-28 74.14 74.33 74.03 74.28 0.0M
2022-03-25 74.52 74.61 74.41 74.57 0.0M
2022-03-24 74.34 74.51 74.31 74.51 0.0M
2022-03-23 73.96 74.42 73.96 74.36 0.0M
2022-03-22 73.89 74.05 73.67 74.04 0.0M
2022-03-21 73.49 73.58 73.24 73.34 0.0M
2022-03-18 73.12 73.51 73.12 73.49 0.0M
2022-03-17 72.72 73.29 72.72 73.19 0.0M
2022-03-16 71.89 72.35 71.39 72.34 0.0M
2022-03-15 71.40 71.66 71.09 71.44 0.0M
2022-03-14 71.82 71.99 71.34 71.39 0.0M
2022-03-11 72.65 72.66 72.27 72.28 0.0M
2022-03-10 72.76 73.04 72.76 72.96 0.0M
2022-03-09 72.65 72.68 72.52 72.64 0.0M
2022-03-08 72.33 72.33 71.91 72.11 0.0M
2022-03-07 72.99 73.04 72.53 72.60 0.0M
2022-03-04 72.65 73.18 72.63 73.15 0.0M
2022-03-03 72.67 72.85 72.49 72.63 0.0M
2022-03-02 72.11 72.42 71.89 72.41 0.0M
2022-03-01 72.08 72.10 71.84 71.95 0.0M
2022-02-28 71.88 72.03 71.77 72.03 0.0M
2022-02-25 71.61 71.72 71.56 71.72 0.0M
2022-02-24 70.80 71.17 70.51 71.17 0.0M
2022-02-23 72.07 72.11 71.72 71.72 0.0M
2022-02-22 71.48 71.65 71.48 71.54 0.0M
2022-02-18 71.37 71.40 71.10 71.14 0.0M
2022-02-17 71.48 71.53 71.28 71.30 0.0M
2022-02-16 71.07 71.40 71.07 71.38 0.0M
2022-02-15 70.57 70.93 70.57 70.93 0.0M
2022-02-14 70.60 70.70 70.50 70.64 0.0M
2022-02-11 71.21 71.21 70.65 70.68 0.0M
2022-02-10 71.34 71.74 70.96 71.04 0.0M
2022-02-09 71.18 71.32 71.16 71.19 0.0M
2022-02-08 70.63 70.89 70.63 70.81 0.0M
2022-02-07 70.44 70.62 70.44 70.62 0.0M
2022-02-04 70.11 70.23 69.99 70.16 0.0M
2022-02-03 70.85 70.95 70.63 70.65 0.0M
2022-02-02 70.90 70.90 70.63 70.76 0.0M
2022-02-01 70.46 70.68 70.29 70.68 0.0M
2022-01-31 70.02 70.14 69.88 70.07 0.0M
2022-01-28 69.31 69.42 69.18 69.37 0.0M
2022-01-27 70.13 70.16 69.69 69.74 0.0M
2022-01-26 71.12 71.20 70.50 70.58 0.0M
2022-01-25 70.84 71.12 70.82 71.02 0.0M
2022-01-24 70.59 70.86 70.20 70.85 0.0M
2022-01-21 71.40 71.50 71.19 71.22 0.0M
2022-01-20 71.93 72.19 71.63 71.64 0.0M
2022-01-19 71.77 71.77 71.49 71.49 0.0M
2022-01-18 71.31 71.36 71.18 71.22 0.0M
2022-01-14 71.80 71.80 71.42 71.58 0.0M
2022-01-13 72.50 72.51 72.12 72.16 0.0M
2022-01-12 72.01 72.32 72.01 72.30 0.0M
2022-01-11 71.07 71.55 71.07 71.52 0.0M
2022-01-10 70.98 71.20 70.98 71.19 0.0M
2022-01-07 71.13 71.27 71.00 71.24 0.0M
2022-01-06 71.05 71.15 70.99 71.06 0.0M
2022-01-05 72.11 72.12 71.64 71.64 0.0M
2022-01-04 71.58 71.89 71.58 71.84 0.0M
2022-01-03 71.48 71.50 71.28 71.30 0.0M