PHLX Australian Dollar (XDA)

XDA
🏛️ アメリカ →
65.48
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 67.92 68.40 67.80 68.15 0.0M
2023-12-28 68.38 68.66 68.23 68.31 0.0M
2023-12-27 68.41 68.53 68.31 68.48 0.0M
2023-12-26 68.10 68.28 68.05 68.24 0.0M
2023-12-22 68.03 68.26 67.90 68.00 0.0M
2023-12-21 67.59 68.05 67.52 68.02 0.0M
2023-12-20 67.60 67.80 67.23 67.28 0.0M
2023-12-19 67.37 67.76 67.34 67.64 0.0M
2023-12-18 67.23 67.34 66.89 67.07 0.0M
2023-12-15 67.06 67.30 66.63 66.97 0.0M
2023-12-14 67.09 67.21 66.80 66.97 0.0M
2023-12-13 65.54 66.75 65.51 66.62 0.0M
2023-12-12 65.86 66.18 65.39 65.55 0.0M
2023-12-11 65.58 65.73 65.49 65.67 0.0M
2023-12-08 65.98 66.10 65.58 65.78 0.0M
2023-12-07 65.64 66.21 65.59 66.00 0.0M
2023-12-06 65.74 65.92 65.46 65.51 0.0M
2023-12-05 65.60 65.80 65.44 65.52 0.0M
2023-12-04 66.52 66.56 66.04 66.19 0.0M
2023-12-01 66.09 66.81 66.09 66.74 0.0M
2023-11-30 66.03 66.35 65.70 66.06 0.0M
2023-11-29 66.26 66.37 66.05 66.18 0.0M
2023-11-28 66.08 66.66 66.06 66.49 0.0M
2023-11-27 66.05 66.15 65.86 66.08 0.0M
2023-11-24 65.70 65.92 65.60 65.91 0.0M
2023-11-22 65.62 65.68 65.21 65.43 0.0M
2023-11-21 65.75 65.91 65.44 65.59 0.0M
2023-11-20 65.55 65.66 65.34 65.58 0.0M
2023-11-17 64.99 65.20 64.87 65.09 0.0M
2023-11-16 64.78 65.10 64.60 64.71 0.0M
2023-11-15 65.27 65.42 64.85 65.06 0.0M
2023-11-14 63.70 65.14 63.68 65.06 0.0M
2023-11-13 63.74 63.92 63.61 63.75 0.0M
2023-11-10 63.60 63.67 63.36 63.65 0.0M
2023-11-09 64.01 64.30 63.62 63.69 0.0M
2023-11-08 64.23 64.37 63.96 64.06 0.0M
2023-11-07 64.16 64.40 64.03 64.34 0.0M
2023-11-06 65.00 65.09 64.83 64.89 0.0M
2023-11-03 64.44 65.19 64.41 65.14 0.0M
2023-11-02 64.36 64.57 64.12 64.35 0.0M
2023-11-01 63.42 64.00 63.26 63.96 0.0M
2023-10-31 63.64 63.70 63.15 63.36 0.0M
2023-10-30 63.74 63.85 63.61 63.74 0.0M
2023-10-27 63.39 63.69 63.25 63.29 0.0M
2023-10-26 63.00 63.32 62.94 63.21 0.0M
2023-10-25 63.38 63.48 63.04 63.12 0.0M
2023-10-24 63.65 63.67 63.43 63.54 0.0M
2023-10-23 63.11 63.50 63.02 63.33 0.0M
2023-10-20 63.13 63.26 62.99 63.14 0.0M
2023-10-19 63.12 63.58 63.09 63.31 0.0M
2023-10-18 63.69 63.73 63.27 63.36 0.0M
2023-10-17 63.61 63.81 63.36 63.63 0.0M
2023-10-16 63.28 63.46 63.12 63.43 0.0M
2023-10-13 63.17 63.30 62.86 62.88 0.0M
2023-10-12 64.06 64.09 62.98 63.12 0.0M
2023-10-11 64.14 64.28 63.87 64.16 0.0M
2023-10-10 63.95 64.33 63.91 64.30 0.0M
2023-10-09 63.66 64.16 63.56 64.12 0.0M
2023-10-06 63.59 64.01 63.13 63.84 0.0M
2023-10-05 63.50 63.75 63.26 63.70 0.0M
2023-10-04 63.19 63.43 63.06 63.30 0.0M
2023-10-03 63.03 63.19 62.85 63.04 0.0M
2023-10-02 63.93 64.00 63.53 63.64 0.0M
2023-09-29 64.82 65.00 64.22 64.28 0.0M
2023-09-28 63.92 64.33 63.83 64.28 0.0M
2023-09-27 63.67 63.88 63.31 63.55 0.0M
2023-09-26 64.06 64.22 63.91 63.97 0.0M
2023-09-25 64.23 64.31 64.03 64.22 0.0M
2023-09-22 64.52 64.66 64.36 64.42 0.0M
2023-09-21 64.00 64.32 63.86 64.15 0.0M
2023-09-20 64.86 65.13 64.39 64.45 0.0M
2023-09-19 64.65 64.75 64.51 64.56 0.0M
2023-09-18 64.35 64.47 64.16 64.36 0.0M
2023-09-15 64.57 64.62 64.24 64.30 0.0M
2023-09-14 64.44 64.60 64.19 64.38 0.0M
2023-09-13 64.10 64.35 63.80 64.21 0.0M
2023-09-12 64.23 64.29 64.08 64.25 0.0M
2023-09-11 64.31 64.54 64.25 64.33 0.0M
2023-09-08 63.95 64.08 63.70 63.83 0.0M
2023-09-07 63.81 63.95 63.65 63.78 0.0M
2023-09-06 63.90 64.03 63.63 63.80 0.0M
2023-09-05 63.64 63.88 63.57 63.80 0.0M
2023-09-01 64.80 65.22 64.38 64.62 0.0M
2023-08-31 64.74 64.95 64.61 64.82 0.0M
2023-08-30 64.68 65.22 64.65 64.77 0.0M
2023-08-29 64.17 64.89 64.01 64.77 0.0M
2023-08-28 64.14 64.32 64.13 64.26 0.0M
2023-08-25 64.26 64.41 63.80 64.04 0.0M
2023-08-24 64.39 64.48 64.12 64.15 0.0M
2023-08-23 64.18 64.83 64.10 64.78 0.0M
2023-08-22 64.50 64.54 64.09 64.22 0.0M
2023-08-21 64.18 64.22 63.87 64.11 0.0M
2023-08-18 63.88 64.18 63.65 63.77 0.0M
2023-08-17 64.34 64.51 63.95 64.02 0.0M
2023-08-16 64.57 64.69 64.15 64.22 0.0M
2023-08-15 64.69 64.94 64.51 64.55 0.0M
2023-08-14 64.95 65.03 64.54 64.89 0.0M
2023-08-11 65.29 65.33 64.85 65.01 0.0M
2023-08-10 65.69 66.17 65.13 65.18 0.0M
2023-08-09 65.39 65.50 65.19 65.29 0.0M
2023-08-08 65.03 65.47 64.96 65.40 0.0M
2023-08-07 65.73 65.88 65.55 65.72 0.0M
2023-08-04 65.47 66.11 65.45 65.85 0.0M
2023-08-03 65.29 65.69 65.23 65.49 0.0M
2023-08-02 65.76 65.83 65.27 65.40 0.0M
2023-08-01 66.29 66.33 66.01 66.15 0.0M
2023-07-31 67.09 67.40 67.03 67.17 0.0M
2023-07-28 66.71 66.86 66.42 66.49 0.0M
2023-07-27 67.99 68.00 66.97 67.07 0.0M
2023-07-26 67.45 67.84 67.30 67.59 0.0M
2023-07-25 67.65 67.95 67.53 67.87 0.0M
2023-07-24 67.43 67.55 67.22 67.40 0.0M
2023-07-21 67.34 67.48 67.16 67.30 0.0M
2023-07-20 68.27 68.28 67.70 67.78 0.0M
2023-07-19 67.64 67.89 67.50 67.72 0.0M
2023-07-18 68.05 68.31 67.88 68.12 0.0M
2023-07-17 68.15 68.29 67.88 68.19 0.0M
2023-07-14 68.67 68.75 68.29 68.40 0.0M
2023-07-13 68.57 68.95 68.41 68.85 0.0M
2023-07-12 66.88 67.97 66.84 67.87 0.0M
2023-07-11 66.64 66.92 66.49 66.81 0.0M
2023-07-10 66.44 66.82 66.22 66.77 0.0M
2023-07-07 66.36 67.03 66.20 66.74 0.0M
2023-07-06 66.86 66.88 65.99 66.26 0.0M
2023-07-05 66.63 66.87 66.52 66.55 0.0M
2023-07-03 66.50 66.93 66.45 66.72 0.0M
2023-06-30 66.19 66.73 66.18 66.63 0.0M
2023-06-29 66.33 66.40 65.99 66.16 0.0M
2023-06-28 66.23 66.27 65.95 66.04 0.0M
2023-06-27 66.90 67.15 66.77 66.84 0.0M
2023-06-26 66.82 66.86 66.66 66.77 0.0M
2023-06-23 66.84 67.00 66.61 66.74 0.0M
2023-06-22 67.85 67.93 67.44 67.57 0.0M
2023-06-21 67.62 68.06 67.41 67.96 0.0M
2023-06-20 67.85 67.91 67.52 67.86 0.0M
2023-06-16 68.75 68.90 68.54 68.70 0.0M
2023-06-15 67.96 68.93 67.90 68.84 0.0M
2023-06-14 67.91 68.37 67.55 68.00 0.0M
2023-06-13 67.78 68.08 67.55 67.66 0.0M
2023-06-12 67.59 67.67 67.40 67.52 0.0M
2023-06-09 67.26 67.51 67.25 67.41 0.0M
2023-06-08 66.85 67.18 66.82 67.13 0.0M
2023-06-07 66.97 67.17 66.42 66.56 0.0M
2023-06-06 66.62 66.79 66.42 66.71 0.0M
2023-06-05 65.85 66.39 65.83 66.21 0.0M
2023-06-02 66.19 66.39 65.99 66.21 0.0M
2023-06-01 65.25 65.83 65.08 65.70 0.0M
2023-05-31 64.78 65.06 64.58 65.02 0.0M
2023-05-30 65.52 65.56 65.03 65.17 0.0M
2023-05-26 65.41 65.43 64.98 65.19 0.0M
2023-05-25 65.28 65.36 64.98 65.06 0.0M
2023-05-24 65.77 65.85 65.30 65.44 0.0M
2023-05-23 66.15 66.48 66.06 66.12 0.0M
2023-05-22 66.41 66.57 66.34 66.50 0.0M
2023-05-19 66.58 66.75 66.44 66.51 0.0M
2023-05-18 66.39 66.45 66.04 66.23 0.0M
2023-05-17 66.57 66.74 66.39 66.63 0.0M
2023-05-16 66.72 66.93 66.51 66.58 0.0M
2023-05-15 66.89 67.10 66.75 67.02 0.0M
2023-05-12 66.81 66.90 66.35 66.41 0.0M
2023-05-11 67.33 67.54 66.88 67.05 0.0M
2023-05-10 67.52 68.19 67.43 67.77 0.0M
2023-05-09 67.57 67.67 67.46 67.64 0.0M
2023-05-08 67.88 68.05 67.70 67.81 0.0M
2023-05-05 67.23 67.74 66.92 67.61 0.0M
2023-05-04 66.79 67.07 66.54 66.96 0.0M
2023-05-03 66.64 67.05 66.48 66.71 0.0M
2023-05-02 67.00 67.01 66.57 66.63 0.0M
2023-05-01 66.36 66.69 66.23 66.29 0.0M
2023-04-28 65.86 66.21 65.74 66.15 0.0M
2023-04-27 66.19 66.35 65.95 66.25 0.0M
2023-04-26 66.29 66.19 65.91 66.03 0.0M
2023-04-25 66.52 66.60 66.14 66.29 0.0M
2023-04-24 66.82 67.02 66.73 66.95 0.0M
2023-04-21 66.98 67.10 66.79 66.94 0.0M
2023-04-20 67.21 67.72 67.06 67.43 0.0M
2023-04-19 67.05 67.46 67.01 67.16 0.0M
2023-04-18 67.38 67.48 67.16 67.25 0.0M
2023-04-17 67.09 67.17 66.81 67.01 0.0M
2023-04-14 67.74 68.07 66.85 66.93 0.0M
2023-04-13 67.36 67.98 67.32 67.83 0.0M
2023-04-12 66.74 67.24 66.65 66.93 0.0M
2023-04-11 66.54 66.70 66.45 66.53 0.0M
2023-04-10 66.58 66.61 66.18 66.41 0.0M
2023-04-06 66.94 67.02 66.53 66.72 0.0M
2023-04-05 66.98 67.30 66.94 67.19 0.0M
2023-04-04 67.50 67.60 67.21 67.54 0.0M
2023-04-03 67.62 67.91 67.54 67.83 0.0M
2023-03-31 66.86 67.19 66.77 66.88 0.0M
2023-03-30 66.98 67.15 66.88 67.11 0.0M
2023-03-29 66.76 67.04 66.64 66.85 0.0M
2023-03-28 66.81 67.11 66.73 67.07 0.0M
2023-03-27 66.50 66.56 66.34 66.50 0.0M
2023-03-24 66.37 66.53 66.26 66.50 0.0M
2023-03-23 67.22 67.26 66.69 66.87 0.0M
2023-03-22 66.86 67.59 66.69 66.84 0.0M
2023-03-21 66.83 66.89 66.49 66.67 0.0M
2023-03-20 66.95 67.27 66.90 67.19 0.0M
2023-03-17 66.95 67.14 66.74 66.96 0.0M
2023-03-16 66.49 66.67 66.30 66.57 0.0M
2023-03-15 66.39 66.62 65.90 66.17 0.0M
2023-03-14 66.66 66.96 66.36 66.82 0.0M
2023-03-13 66.37 67.17 66.27 66.68 0.0M
2023-03-10 65.90 66.41 65.74 65.81 0.0M
2023-03-09 66.15 66.36 65.76 65.91 0.0M
2023-03-08 65.99 66.35 65.81 65.90 0.0M
2023-03-07 66.67 66.71 65.80 65.87 0.0M
2023-03-06 67.30 67.44 67.19 67.29 0.0M
2023-03-03 67.50 67.76 67.32 67.69 0.0M
2023-03-02 67.21 67.39 67.07 67.31 0.0M
2023-03-01 67.79 67.82 67.25 67.59 0.0M
2023-02-28 67.35 67.59 67.18 67.30 0.0M
2023-02-27 67.07 67.46 67.02 67.37 0.0M
2023-02-24 67.51 67.54 67.17 67.26 0.0M
2023-02-23 68.29 68.46 67.81 68.06 0.0M
2023-02-22 68.38 68.41 67.95 68.04 0.0M
2023-02-21 68.75 69.00 68.47 68.56 0.0M
2023-02-17 68.24 68.85 68.23 68.81 0.0M
2023-02-16 69.00 69.12 68.40 68.80 0.0M
2023-02-15 68.92 69.14 68.65 69.06 0.0M
2023-02-14 69.86 70.30 69.21 69.89 0.0M
2023-02-13 69.44 69.74 69.28 69.66 0.0M
2023-02-10 69.20 69.51 68.99 69.06 0.0M
2023-02-09 69.84 70.12 69.27 69.37 0.0M
2023-02-08 69.68 69.71 69.18 69.25 0.0M
2023-02-07 69.25 69.89 68.86 69.52 0.0M
2023-02-06 69.08 69.16 68.54 68.83 0.0M
2023-02-03 70.55 70.61 69.18 69.24 0.0M
2023-02-02 71.30 71.46 70.68 70.79 0.0M
2023-02-01 70.77 71.46 70.43 71.34 0.0M
2023-01-31 69.93 70.62 69.93 70.53 0.0M
2023-01-30 70.80 70.88 70.50 70.56 0.0M
2023-01-27 71.03 71.27 70.82 71.04 0.0M
2023-01-26 71.21 71.42 70.79 71.13 0.0M
2023-01-25 70.84 71.09 70.62 71.04 0.0M
2023-01-24 70.14 70.59 69.93 70.46 0.0M
2023-01-23 69.96 70.40 69.62 70.27 0.0M
2023-01-20 69.29 69.77 69.10 69.62 0.0M
2023-01-19 68.77 69.23 68.72 69.12 0.0M
2023-01-18 70.24 70.63 69.35 69.44 0.0M
2023-01-17 69.56 69.98 69.40 69.86 0.0M
2023-01-13 69.38 69.82 69.15 69.62 0.0M
2023-01-12 69.09 69.85 68.74 69.67 0.0M
2023-01-11 68.86 69.14 68.84 69.09 0.0M
2023-01-10 68.64 69.09 68.59 68.92 0.0M
2023-01-09 69.21 69.50 69.08 69.16 0.0M
2023-01-06 67.29 68.88 67.21 68.81 0.0M
2023-01-05 68.29 68.36 67.35 67.55 0.0M
2023-01-04 68.58 68.86 68.19 68.38 0.0M
2023-01-03 67.06 67.68 66.98 67.27 0.0M