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
2023-12-29 67.21 67.73 67.21 67.52 0.0M
2023-12-28 67.68 67.93 67.68 67.68 0.0M
2023-12-27 67.83 67.87 67.75 67.81 0.0M
2023-12-26 67.47 67.62 67.47 67.59 0.0M
2023-12-22 67.59 67.60 67.30 67.35 0.0M
2023-12-21 67.08 67.37 67.08 67.37 0.0M
2023-12-20 67.04 67.09 66.63 66.63 0.0M
2023-12-19 66.74 67.05 66.74 66.97 0.0M
2023-12-18 66.57 66.57 66.25 66.37 0.0M
2023-12-15 66.29 66.57 66.11 66.38 0.0M
2023-12-14 66.24 66.52 66.19 66.32 0.0M
2023-12-13 65.06 66.04 65.04 66.04 0.0M
2023-12-12 64.86 64.99 64.77 64.96 0.0M
2023-12-11 64.94 65.04 64.94 65.04 0.0M
2023-12-08 64.97 65.15 64.97 65.13 0.0M
2023-12-07 65.07 65.44 65.05 65.36 0.0M
2023-12-06 65.15 65.24 64.81 64.85 0.0M
2023-12-05 64.87 64.94 64.83 64.88 0.0M
2023-12-04 65.48 65.60 65.41 65.52 0.0M
2023-12-01 65.39 66.06 65.39 66.06 0.0M
2023-11-30 65.32 65.73 65.08 65.48 0.0M
2023-11-29 65.52 65.71 65.49 65.51 0.0M
2023-11-28 65.67 66.09 65.66 65.85 0.0M
2023-11-27 65.42 65.48 65.26 65.47 0.0M
2023-11-24 65.13 65.27 65.13 65.27 0.0M
2023-11-22 64.84 64.84 64.70 64.79 0.0M
2023-11-21 65.15 65.27 64.87 64.93 0.0M
2023-11-20 64.68 65.03 64.68 64.98 0.0M
2023-11-17 64.32 64.51 64.32 64.51 0.0M
2023-11-16 64.10 64.16 63.94 64.03 0.0M
2023-11-15 64.36 64.62 64.36 64.50 0.0M
2023-11-14 63.90 64.51 63.90 64.51 0.0M
2023-11-13 63.01 63.26 63.01 63.23 0.0M
2023-11-10 62.94 63.05 62.86 63.05 0.0M
2023-11-09 63.54 63.61 63.10 63.10 0.0M
2023-11-08 63.51 63.51 63.38 63.38 0.0M
2023-11-07 63.53 63.71 63.49 63.68 0.0M
2023-11-06 64.35 64.35 64.23 64.23 0.0M
2023-11-03 64.27 64.50 64.18 64.43 0.0M
2023-11-02 63.83 63.83 63.48 63.67 0.0M
2023-11-01 62.86 63.37 62.86 63.28 0.0M
2023-10-31 62.74 62.86 62.58 62.86 0.0M
2023-10-30 63.16 63.28 63.14 63.17 0.0M
2023-10-27 63.05 63.05 62.76 62.77 0.0M
2023-10-26 62.53 62.73 62.50 62.58 0.0M
2023-10-25 62.76 62.76 62.49 62.59 0.0M
2023-10-24 62.95 62.99 62.88 62.99 0.0M
2023-10-23 62.61 62.79 62.53 62.75 0.0M
2023-10-20 62.59 62.60 62.49 62.50 0.0M
2023-10-19 62.61 62.88 62.58 62.73 0.0M
2023-10-18 62.82 62.82 62.73 62.77 0.0M
2023-10-17 62.90 63.16 62.90 63.03 0.0M
2023-10-16 62.56 62.83 62.56 62.82 0.0M
2023-10-13 62.54 62.60 62.30 62.40 0.0M
2023-10-12 63.08 63.08 62.51 62.54 0.0M
2023-10-11 63.39 63.50 63.29 63.48 0.0M
2023-10-10 63.34 63.67 63.34 63.65 0.0M
2023-10-09 63.18 63.49 63.14 63.49 0.0M
2023-10-06 63.01 63.30 63.01 63.25 0.0M
2023-10-05 62.68 63.10 62.68 63.09 0.0M
2023-10-04 62.59 62.72 62.59 62.66 0.0M
2023-10-03 62.47 62.47 62.28 62.38 0.0M
2023-10-02 63.18 63.21 63.02 63.02 0.0M
2023-09-29 63.97 63.97 63.70 63.70 0.0M
2023-09-28 63.32 63.77 63.32 63.65 0.0M
2023-09-27 63.21 63.21 62.74 62.94 0.0M
2023-09-26 63.48 63.48 63.32 63.36 0.0M
2023-09-25 63.54 63.65 63.50 63.64 0.0M
2023-09-22 64.00 64.00 63.76 63.80 0.0M
2023-09-21 63.58 63.68 63.55 63.55 0.0M
2023-09-20 64.16 64.45 63.85 63.85 0.0M
2023-09-19 63.95 64.07 63.92 63.95 0.0M
2023-09-18 63.68 63.82 63.66 63.75 0.0M
2023-09-15 63.87 63.87 63.69 63.69 0.0M
2023-09-14 63.70 63.85 63.67 63.75 0.0M
2023-09-13 63.47 63.67 63.47 63.57 0.0M
2023-09-12 63.50 63.60 63.50 63.60 0.0M
2023-09-11 63.87 63.87 63.64 63.68 0.0M
2023-09-08 63.25 63.28 63.11 63.11 0.0M
2023-09-07 63.21 63.21 63.10 63.14 0.0M
2023-09-06 63.17 63.37 63.05 63.09 0.0M
2023-09-05 63.25 63.25 63.03 63.16 0.0M
2023-09-01 64.34 64.34 63.84 63.84 0.0M
2023-08-31 64.09 64.23 64.05 64.21 0.0M
2023-08-30 64.41 64.57 64.16 64.19 0.0M
2023-08-29 63.46 64.26 63.46 64.26 0.0M
2023-08-28 63.52 63.70 63.52 63.69 0.0M
2023-08-25 63.54 63.56 63.32 63.53 0.0M
2023-08-24 63.78 63.83 63.58 63.58 0.0M
2023-08-23 63.68 64.17 63.68 64.13 0.0M
2023-08-22 63.64 63.68 63.58 63.63 0.0M
2023-08-21 63.54 63.58 63.34 63.56 0.0M
2023-08-18 63.47 63.54 63.37 63.37 0.0M
2023-08-17 63.71 63.79 63.39 63.42 0.0M
2023-08-16 63.88 64.05 63.60 63.60 0.0M
2023-08-15 64.20 64.22 63.91 63.95 0.0M
2023-08-14 64.01 64.38 64.00 64.23 0.0M
2023-08-11 64.48 64.48 64.28 64.31 0.0M
2023-08-10 65.11 65.11 64.58 64.58 0.0M
2023-08-09 64.69 64.72 64.63 64.67 0.0M
2023-08-08 64.43 64.78 64.43 64.77 0.0M
2023-08-07 64.95 65.09 64.95 65.08 0.0M
2023-08-04 65.25 65.39 64.98 64.98 0.0M
2023-08-03 64.71 65.00 64.62 64.79 0.0M
2023-08-02 64.85 64.85 64.75 64.77 0.0M
2023-08-01 65.43 65.50 65.39 65.46 0.0M
2023-07-31 66.38 66.69 66.38 66.54 0.0M
2023-07-28 66.06 66.06 65.90 65.93 0.0M
2023-07-27 66.91 66.91 66.39 66.39 0.0M
2023-07-26 66.84 67.12 66.84 67.01 0.0M
2023-07-25 66.98 67.28 66.98 67.26 0.0M
2023-07-24 66.60 66.85 66.60 66.75 0.0M
2023-07-21 66.72 66.72 66.63 66.66 0.0M
2023-07-20 67.45 67.45 67.08 67.14 0.0M
2023-07-19 67.15 67.18 66.91 67.10 0.0M
2023-07-18 67.60 67.60 67.43 67.46 0.0M
2023-07-17 67.41 67.61 67.41 67.56 0.0M
2023-07-14 67.99 68.00 67.67 67.67 0.0M
2023-07-13 68.19 68.26 68.08 68.22 0.0M
2023-07-12 66.92 67.27 66.92 67.23 0.0M
2023-07-11 65.85 66.21 65.85 66.21 0.0M
2023-07-10 65.65 66.13 65.65 66.11 0.0M
2023-07-07 66.07 66.32 66.07 66.13 0.0M
2023-07-06 65.70 65.70 65.40 65.58 0.0M
2023-07-05 66.00 66.00 65.87 65.90 0.0M
2023-07-03 66.06 66.14 66.06 66.08 0.0M
2023-06-30 65.90 66.05 65.90 65.99 0.0M
2023-06-29 65.48 65.70 65.48 65.58 0.0M
2023-06-28 65.41 65.54 65.39 65.39 0.0M
2023-06-27 66.51 66.51 66.20 66.27 0.0M
2023-06-26 66.01 66.20 66.01 66.15 0.0M
2023-06-23 66.09 66.23 66.09 66.16 0.0M
2023-06-22 66.91 66.99 66.86 66.92 0.0M
2023-06-21 66.99 67.36 66.99 67.27 0.0M
2023-06-20 66.99 67.24 66.90 67.24 0.0M
2023-06-16 68.12 68.12 67.89 68.03 0.0M
2023-06-15 67.53 68.24 67.53 68.20 0.0M
2023-06-14 67.45 67.62 67.27 67.27 0.0M
2023-06-13 67.14 67.23 66.92 67.00 0.0M
2023-06-12 66.89 66.90 66.78 66.88 0.0M
2023-06-09 66.65 66.76 66.65 66.72 0.0M
2023-06-08 66.38 66.48 66.38 66.47 0.0M
2023-06-07 66.29 66.30 65.85 65.85 0.0M
2023-06-06 65.82 66.10 65.77 66.07 0.0M
2023-06-05 65.44 65.54 65.39 65.50 0.0M
2023-06-02 65.59 65.60 65.42 65.42 0.0M
2023-06-01 64.68 65.11 64.66 65.06 0.0M
2023-05-31 64.08 64.45 64.08 64.45 0.0M
2023-05-30 64.65 64.65 64.45 64.59 0.0M
2023-05-26 64.52 64.60 64.43 64.58 0.0M
2023-05-25 64.49 64.51 64.39 64.42 0.0M
2023-05-24 64.75 64.81 64.72 64.78 0.0M
2023-05-23 65.64 65.64 65.45 65.45 0.0M
2023-05-22 65.65 65.88 65.65 65.85 0.0M
2023-05-19 65.85 66.06 65.82 65.85 0.0M
2023-05-18 65.48 65.59 65.41 65.59 0.0M
2023-05-17 65.94 65.99 65.94 65.98 0.0M
2023-05-16 65.92 65.95 65.86 65.87 0.0M
2023-05-15 66.15 66.35 66.15 66.35 0.0M
2023-05-12 66.15 66.20 65.73 65.79 0.0M
2023-05-11 66.56 66.56 66.25 66.34 0.0M
2023-05-10 67.21 67.23 66.83 67.08 0.0M
2023-05-09 66.90 66.94 66.83 66.92 0.0M
2023-05-08 67.24 67.30 67.11 67.11 0.0M
2023-05-05 66.46 66.88 66.46 66.81 0.0M
2023-05-04 65.97 66.37 65.97 66.26 0.0M
2023-05-03 65.85 66.20 65.85 66.01 0.0M
2023-05-02 66.05 66.05 65.87 65.94 0.0M
2023-05-01 65.97 65.97 65.57 65.57 0.0M
2023-04-28 65.28 65.51 65.28 65.51 0.0M
2023-04-27 65.51 65.65 65.50 65.63 0.0M
2023-04-26 65.41 65.42 65.31 65.31 0.0M
2023-04-25 65.77 65.77 65.48 65.56 0.0M
2023-04-24 66.22 66.33 66.10 66.27 0.0M
2023-04-21 66.39 66.39 66.17 66.20 0.0M
2023-04-20 66.70 67.00 66.70 66.70 0.0M
2023-04-19 66.60 66.65 66.48 66.52 0.0M
2023-04-18 66.54 66.64 66.54 66.61 0.0M
2023-04-17 66.30 66.38 66.16 66.38 0.0M
2023-04-14 66.99 66.99 66.34 66.38 0.0M
2023-04-13 66.87 67.29 66.87 67.22 0.0M
2023-04-12 66.29 66.35 66.15 66.23 0.0M
2023-04-11 65.83 65.84 65.78 65.83 0.0M
2023-04-10 65.66 65.75 65.55 65.75 0.0M
2023-04-06 66.04 66.07 65.81 66.04 0.0M
2023-04-05 66.32 66.50 66.32 66.49 0.0M
2023-04-04 66.70 66.82 66.58 66.80 0.0M
2023-04-03 67.01 67.25 66.84 67.20 0.0M
2023-03-31 66.32 66.52 66.17 66.22 0.0M
2023-03-30 66.40 66.46 66.24 66.46 0.0M
2023-03-29 66.00 66.29 66.00 66.13 0.0M
2023-03-28 66.18 66.39 66.18 66.39 0.0M
2023-03-27 65.75 65.86 65.75 65.77 0.0M
2023-03-24 65.81 65.85 65.70 65.79 0.0M
2023-03-23 66.43 66.55 66.06 66.19 0.0M
2023-03-22 66.08 66.82 66.08 66.20 0.0M
2023-03-21 66.12 66.12 65.89 66.05 0.0M
2023-03-20 66.47 66.55 66.44 66.53 0.0M
2023-03-17 66.26 66.45 66.22 66.22 0.0M
2023-03-16 65.69 65.92 65.69 65.92 0.0M
2023-03-15 65.70 65.70 65.39 65.45 0.0M
2023-03-14 65.97 66.17 65.94 66.15 0.0M
2023-03-13 65.90 66.34 65.90 65.93 0.0M
2023-03-10 65.46 65.70 65.01 65.02 0.0M
2023-03-09 65.46 65.55 65.10 65.23 0.0M
2023-03-08 65.33 65.41 65.12 65.29 0.0M
2023-03-07 65.90 65.90 65.11 65.22 0.0M
2023-03-06 66.60 66.64 66.48 66.55 0.0M
2023-03-03 66.77 66.98 66.74 66.96 0.0M
2023-03-02 66.38 66.61 66.38 66.58 0.0M
2023-03-01 66.77 66.90 66.63 66.75 0.0M
2023-02-28 66.73 66.83 66.55 66.58 0.0M
2023-02-27 66.47 66.70 66.47 66.68 0.0M
2023-02-24 66.62 66.62 66.51 66.56 0.0M
2023-02-23 67.32 67.42 67.20 67.42 0.0M
2023-02-22 67.59 67.61 67.27 67.34 0.0M
2023-02-21 67.91 68.22 67.80 67.83 0.0M
2023-02-17 67.78 68.14 67.73 68.14 0.0M
2023-02-16 67.98 68.33 67.95 68.06 0.0M
2023-02-15 68.06 68.35 67.97 68.33 0.0M
2023-02-14 68.64 69.20 68.64 69.20 0.0M
2023-02-13 68.73 69.02 68.70 68.91 0.0M
2023-02-10 68.70 68.72 68.43 68.50 0.0M
2023-02-09 69.27 69.34 68.60 68.60 0.0M
2023-02-08 68.78 68.84 68.50 68.52 0.0M
2023-02-07 68.25 69.09 68.21 68.81 0.0M
2023-02-06 68.20 68.20 67.86 68.11 0.0M
2023-02-03 68.98 69.17 68.47 68.50 0.0M
2023-02-02 70.58 70.58 69.99 70.09 0.0M
2023-02-01 70.19 70.72 69.71 70.58 0.0M
2023-01-31 69.50 69.90 69.50 69.90 0.0M
2023-01-30 70.07 70.12 69.85 69.89 0.0M
2023-01-27 70.30 70.48 70.28 70.37 0.0M
2023-01-26 70.38 70.48 70.20 70.48 0.0M
2023-01-25 70.00 70.38 69.99 70.32 0.0M
2023-01-24 69.49 69.80 69.49 69.71 0.0M
2023-01-23 68.92 69.66 68.92 69.54 0.0M
2023-01-20 68.80 69.02 68.80 68.95 0.0M
2023-01-19 68.50 68.50 68.17 68.47 0.0M
2023-01-18 69.72 69.76 68.64 68.67 0.0M
2023-01-17 69.05 69.17 68.99 69.13 0.0M
2023-01-13 68.68 69.10 68.68 69.09 0.0M
2023-01-12 68.46 69.09 68.25 68.99 0.0M
2023-01-11 68.36 68.36 68.22 68.35 0.0M
2023-01-10 68.26 68.35 68.06 68.22 0.0M
2023-01-09 68.47 68.76 68.39 68.40 0.0M
2023-01-06 66.97 68.16 66.84 68.16 0.0M
2023-01-05 66.90 66.94 66.69 66.78 0.0M
2023-01-04 68.04 68.04 67.59 67.66 0.0M
2023-01-03 66.70 66.91 66.44 66.56 0.0M