S

AXTX
🏛️ オーストラリア →
4,232.70
最終更新: 2025-09-29
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 1,993.50 2,016.10 1,983.70 2,005.50 33.6M
2022-12-29 1,978.30 1,979.90 1,960.60 1,973.70 19.8M
2022-12-28 2,003.10 2,003.10 1,974.10 1,978.30 22.6M
2022-12-23 2,034.90 2,034.90 1,991.30 2,003.10 23.3M
2022-12-22 1,999.40 2,040.10 1,999.40 2,034.90 28.9M
2022-12-21 1,977.60 2,009.80 1,977.60 1,999.40 42.5M
2022-12-20 2,071.60 2,071.60 1,973.40 1,977.60 44.7M
2022-12-19 2,079.20 2,079.20 2,062.20 2,071.60 23.5M
2022-12-16 2,109.50 2,109.50 2,057.80 2,079.20 64.3M
2022-12-15 2,118.40 2,119.10 2,095.70 2,109.50 49.1M
2022-12-14 2,090.60 2,121.40 2,090.60 2,118.40 43.2M
2022-12-13 2,066.50 2,098.60 2,066.50 2,090.60 59.7M
2022-12-12 2,068.70 2,068.70 2,046.40 2,066.50 64.8M
2022-12-09 2,057.50 2,076.60 2,055.00 2,068.70 51.8M
2022-12-08 2,071.40 2,073.50 2,048.10 2,057.50 63.7M
2022-12-07 2,140.80 2,140.80 2,070.80 2,071.40 118.6M
2022-12-06 2,177.00 2,177.00 2,136.30 2,140.80 67.3M
2022-12-05 2,181.60 2,184.90 2,160.20 2,177.00 65.6M
2022-12-02 2,169.20 2,187.50 2,160.10 2,181.60 90.9M
2022-12-01 2,143.70 2,205.30 2,143.70 2,169.20 73.5M
2022-11-30 2,121.70 2,143.70 2,101.60 2,143.70 110.0M
2022-11-29 2,118.60 2,125.30 2,109.60 2,121.70 65.1M
2022-11-28 2,114.20 2,126.20 2,106.80 2,118.60 54.9M
2022-11-25 2,103.50 2,129.00 2,103.50 2,114.20 59.1M
2022-11-24 2,074.50 2,111.00 2,074.50 2,103.50 58.0M
2022-11-23 2,085.40 2,086.80 2,062.70 2,074.50 58.6M
2022-11-22 2,080.20 2,087.40 2,073.80 2,085.40 51.4M
2022-11-21 2,115.00 2,119.20 2,077.00 2,080.20 41.8M
2022-11-18 2,119.90 2,122.90 2,102.40 2,115.00 46.9M
2022-11-17 2,095.90 2,121.10 2,095.30 2,119.90 43.4M
2022-11-16 2,109.20 2,110.80 2,090.20 2,095.90 61.5M
2022-11-15 2,083.20 2,109.20 2,070.30 2,109.20 63.0M
2022-11-14 2,093.90 2,112.60 2,082.90 2,083.20 63.2M
2022-11-11 1,979.60 2,105.90 1,979.60 2,093.90 88.9M
2022-11-10 2,016.30 2,031.90 1,968.50 1,979.60 53.3M
2022-11-09 2,046.40 2,056.90 2,006.20 2,016.30 55.1M
2022-11-08 2,049.60 2,065.50 2,033.70 2,046.40 47.0M
2022-11-07 2,077.20 2,079.60 2,046.50 2,049.60 61.3M
2022-11-04 2,062.70 2,077.20 2,046.20 2,077.20 60.7M
2022-11-03 2,093.40 2,093.40 2,017.40 2,062.70 99.7M
2022-11-02 2,110.60 2,111.90 2,084.40 2,093.40 60.2M
2022-11-01 2,079.70 2,110.70 2,076.40 2,110.60 97.6M
2022-10-31 2,029.90 2,101.20 2,029.90 2,079.70 115.4M
2022-10-28 2,061.30 2,061.30 2,028.50 2,029.90 93.1M
2022-10-27 2,048.00 2,071.10 2,047.80 2,061.30 57.0M
2022-10-26 2,046.00 2,059.30 2,041.70 2,048.00 65.7M
2022-10-25 2,033.60 2,065.80 2,033.60 2,046.00 69.9M
2022-10-24 1,980.10 2,034.30 1,980.10 2,033.60 62.7M
2022-10-21 1,986.60 1,992.90 1,970.30 1,980.10 63.9M
2022-10-20 2,062.60 2,062.60 1,977.00 1,986.60 88.2M
2022-10-19 2,062.80 2,081.50 2,048.80 2,062.60 52.3M
2022-10-18 1,980.10 2,065.00 1,980.10 2,062.80 71.9M
2022-10-17 1,986.70 1,986.70 1,947.20 1,980.10 43.8M
2022-10-14 1,952.50 1,998.80 1,952.50 1,986.70 58.0M
2022-10-13 1,957.40 1,961.80 1,942.70 1,952.50 41.1M
2022-10-12 1,974.00 1,975.10 1,948.90 1,957.40 52.5M
2022-10-11 1,993.60 2,004.00 1,974.00 1,974.00 53.1M
2022-10-10 2,054.60 2,054.60 1,987.30 1,993.60 51.6M
2022-10-07 2,085.90 2,085.90 2,054.60 2,054.60 57.6M
2022-10-06 2,093.00 2,093.00 2,077.00 2,085.90 59.3M
2022-10-05 2,009.90 2,100.60 2,009.90 2,093.40 121.6M
2022-10-04 1,917.10 2,009.90 1,917.10 2,009.90 60.1M
2022-10-03 1,942.90 1,942.90 1,892.20 1,917.10 37.3M
2022-09-30 2,004.80 2,004.80 1,938.30 1,942.90 53.6M
2022-09-29 1,978.80 2,017.10 1,978.80 2,004.80 52.3M
2022-09-28 1,998.20 2,002.70 1,962.00 1,978.80 59.5M
2022-09-27 1,998.80 2,003.00 1,982.10 1,998.20 53.8M
2022-09-26 1,983.50 2,003.00 1,960.20 1,998.80 69.5M
2022-09-23 2,072.50 2,072.50 1,977.20 1,983.50 56.2M
2022-09-21 2,109.30 2,109.30 2,060.60 2,072.50 50.0M
2022-09-20 2,097.60 2,124.40 2,097.60 2,109.30 37.3M
2022-09-19 2,122.90 2,123.70 2,089.80 2,097.60 52.8M
2022-09-16 2,144.80 2,144.80 2,116.50 2,122.90 191.7M
2022-09-15 2,155.00 2,171.30 2,143.20 2,144.80 65.5M
2022-09-14 2,215.40 2,215.40 2,121.70 2,155.00 85.0M
2022-09-13 2,209.80 2,239.90 2,207.50 2,215.40 84.1M
2022-09-12 2,187.00 2,218.70 2,187.00 2,209.80 58.3M
2022-09-09 2,180.00 2,197.50 2,175.10 2,187.00 100.4M
2022-09-08 2,114.00 2,180.00 2,114.00 2,180.00 97.5M
2022-09-07 2,120.40 2,120.40 2,093.50 2,114.00 77.6M
2022-09-06 2,110.60 2,140.50 2,109.10 2,120.40 59.7M
2022-09-05 2,127.50 2,129.60 2,104.40 2,110.60 64.8M
2022-09-02 2,151.80 2,166.30 2,125.80 2,127.50 69.7M
2022-09-01 2,195.40 2,195.40 2,151.80 2,151.80 94.5M
2022-08-31 2,151.50 2,195.40 2,140.90 2,195.40 115.6M
2022-08-30 2,119.70 2,160.90 2,119.70 2,151.50 84.3M
2022-08-29 2,207.40 2,207.40 2,114.90 2,119.70 108.2M
2022-08-26 2,213.10 2,222.30 2,201.90 2,207.40 66.8M
2022-08-25 2,201.50 2,233.10 2,198.80 2,213.10 71.8M
2022-08-24 2,169.70 2,205.70 2,169.70 2,201.50 121.7M
2022-08-23 2,188.80 2,202.10 2,169.70 2,169.70 108.8M
2022-08-22 2,228.60 2,228.60 2,181.00 2,188.80 110.9M
2022-08-19 2,235.70 2,247.90 2,228.60 2,228.60 98.6M
2022-08-18 2,285.00 2,285.00 2,227.50 2,235.70 118.9M
2022-08-17 2,282.40 2,287.00 2,250.90 2,285.00 206.4M
2022-08-16 2,294.50 2,311.30 2,270.10 2,282.40 273.1M
2022-08-15 2,254.50 2,306.00 2,254.50 2,294.50 84.6M
2022-08-12 2,291.20 2,291.20 2,244.10 2,254.50 64.8M
2022-08-11 2,240.60 2,318.70 2,240.60 2,291.20 70.2M
2022-08-10 2,306.20 2,306.20 2,223.30 2,240.60 82.6M
2022-08-09 2,259.10 2,307.20 2,249.50 2,306.20 78.2M
2022-08-08 2,269.00 2,269.00 2,245.70 2,259.10 73.7M
2022-08-05 2,294.20 2,299.30 2,265.80 2,269.00 84.7M
2022-08-04 2,245.10 2,318.00 2,245.10 2,294.20 121.5M
2022-08-03 2,206.50 2,249.10 2,195.10 2,245.10 100.4M
2022-08-02 2,194.00 2,206.50 2,183.20 2,206.50 94.0M
2022-08-01 2,204.00 2,234.90 2,188.10 2,194.00 111.0M
2022-07-29 2,175.40 2,223.70 2,175.40 2,204.00 173.5M
2022-07-28 2,127.20 2,201.80 2,127.20 2,175.40 193.2M
2022-07-27 2,125.70 2,128.20 2,098.80 2,127.20 136.0M
2022-07-26 2,133.20 2,133.90 2,101.70 2,125.70 99.6M
2022-07-25 2,171.30 2,171.30 2,128.10 2,133.20 96.5M
2022-07-22 2,179.20 2,179.20 2,108.50 2,179.20 113.8M
2022-07-21 2,108.50 2,179.20 2,108.50 2,179.20 117.8M
2022-07-20 2,031.10 2,120.20 2,031.10 2,108.50 95.4M
2022-07-19 2,076.70 2,076.70 2,019.40 2,031.10 63.5M
2022-07-18 2,025.20 2,076.70 2,025.20 2,076.70 79.2M
2022-07-15 2,040.90 2,040.90 2,013.00 2,025.20 50.0M
2022-07-14 1,998.00 2,040.90 1,985.80 2,040.90 63.0M
2022-07-13 1,970.30 2,000.20 1,968.90 1,998.00 73.4M
2022-07-12 1,992.40 1,992.40 1,965.00 1,970.30 92.3M
2022-07-11 2,058.90 2,061.60 1,990.50 1,992.40 90.8M
2022-07-08 2,042.10 2,074.20 2,042.10 2,058.90 99.9M
2022-07-07 2,039.50 2,043.90 2,017.90 2,042.10 116.2M
2022-07-06 1,976.30 2,070.40 1,976.30 2,039.50 125.2M
2022-07-05 1,933.80 1,982.60 1,933.80 1,976.30 87.5M
2022-07-04 1,901.40 1,957.70 1,901.40 1,933.80 66.5M
2022-07-01 1,897.30 1,937.60 1,897.30 1,901.40 70.9M
2022-06-30 1,914.90 1,931.30 1,897.30 1,897.30 104.1M
2022-06-29 1,989.90 1,989.90 1,906.10 1,914.90 117.2M
2022-06-28 2,011.30 2,011.30 1,970.70 1,989.90 75.4M
2022-06-27 1,962.00 2,023.60 1,962.00 2,011.30 86.0M
2022-06-24 1,845.20 1,965.70 1,845.20 1,962.00 104.2M
2022-06-23 1,817.00 1,849.60 1,817.00 1,845.20 76.9M
2022-06-22 1,832.00 1,843.30 1,809.10 1,817.00 74.6M
2022-06-21 1,816.20 1,844.10 1,816.20 1,832.00 75.2M
2022-06-20 1,803.00 1,824.20 1,788.70 1,816.20 81.1M
2022-06-17 1,824.80 1,824.80 1,756.70 1,803.00 210.7M
2022-06-16 1,824.80 1,876.10 1,823.20 1,824.80 128.3M
2022-06-15 1,892.50 1,895.00 1,824.30 1,824.80 113.5M
2022-06-14 1,969.40 1,969.40 1,820.40 1,892.50 176.1M
2022-06-10 1,987.70 1,987.70 1,938.90 1,969.40 119.6M
2022-06-09 2,012.80 2,013.30 1,987.70 1,987.70 82.3M
2022-06-08 1,985.70 2,027.00 1,985.70 2,012.80 76.7M
2022-06-07 2,043.20 2,044.50 1,977.70 1,985.70 88.6M
2022-06-06 2,079.50 2,079.50 2,038.80 2,043.20 89.6M
2022-06-03 2,040.90 2,097.60 2,040.90 2,079.50 66.3M
2022-06-02 2,093.60 2,093.60 2,037.50 2,040.90 71.9M
2022-06-01 2,116.30 2,120.10 2,089.10 2,093.60 82.7M
2022-05-31 2,160.00 2,161.60 2,111.50 2,116.30 161.9M
2022-05-30 2,076.30 2,160.00 2,076.30 2,160.00 101.6M
2022-05-27 2,054.00 2,093.90 2,053.50 2,076.30 115.5M
2022-05-26 2,033.50 2,082.40 2,033.50 2,054.00 79.6M
2022-05-25 2,082.60 2,082.60 2,033.50 2,033.50 101.1M
2022-05-24 2,146.70 2,149.60 2,081.60 2,082.60 107.4M
2022-05-23 2,128.30 2,155.40 2,119.00 2,146.70 100.9M
2022-05-20 2,054.90 2,132.60 2,054.90 2,128.30 86.0M
2022-05-19 2,111.20 2,111.20 2,040.00 2,054.90 89.0M
2022-05-18 2,065.50 2,118.80 2,065.50 2,111.20 92.1M
2022-05-17 2,094.70 2,098.60 2,053.90 2,065.50 87.6M
2022-05-16 2,053.70 2,135.70 2,053.70 2,094.70 102.0M
2022-05-13 1,953.80 2,057.20 1,953.80 2,053.70 131.1M
2022-05-12 2,092.50 2,092.50 1,951.50 1,953.80 131.2M
2022-05-11 2,096.00 2,097.30 2,054.50 2,092.50 127.7M
2022-05-10 2,086.80 2,097.30 1,994.00 2,096.00 160.0M
2022-05-09 2,154.10 2,154.10 2,076.70 2,086.80 136.6M
2022-05-06 2,259.90 2,259.90 2,147.90 2,154.10 183.7M
2022-05-05 2,215.10 2,262.40 2,215.10 2,259.90 105.6M
2022-05-04 2,243.90 2,249.50 2,210.70 2,215.10 99.8M
2022-05-03 2,229.10 2,272.50 2,229.10 2,243.90 89.2M
2022-05-02 2,322.80 2,322.80 2,218.30 2,229.10 116.7M
2022-04-29 2,269.20 2,322.80 2,269.20 2,322.80 149.7M
2022-04-28 2,269.90 2,294.00 2,262.20 2,269.20 105.0M
2022-04-27 2,309.80 2,309.80 2,245.10 2,269.90 129.7M
2022-04-26 2,345.50 2,345.50 2,304.40 2,309.80 130.9M
2022-04-22 2,391.40 2,391.40 2,330.20 2,345.50 108.8M
2022-04-21 2,433.90 2,439.20 2,379.60 2,391.40 93.5M
2022-04-20 2,424.00 2,460.80 2,424.00 2,433.90 79.6M
2022-04-19 2,431.00 2,431.10 2,406.80 2,424.00 84.8M
2022-04-14 2,404.10 2,432.40 2,404.10 2,431.00 95.7M
2022-04-13 2,405.50 2,421.80 2,400.90 2,404.10 78.4M
2022-04-12 2,427.90 2,432.90 2,394.50 2,405.50 106.6M
2022-04-11 2,441.30 2,441.30 2,403.60 2,427.90 152.2M
2022-04-08 2,444.40 2,457.80 2,434.50 2,441.30 72.6M
2022-04-07 2,523.40 2,523.40 2,444.20 2,444.40 67.0M
2022-04-06 2,580.30 2,580.30 2,508.10 2,523.40 69.9M
2022-04-05 2,526.00 2,600.80 2,526.00 2,580.30 96.8M
2022-04-04 2,503.80 2,529.20 2,493.90 2,526.00 96.2M
2022-04-01 2,536.90 2,536.90 2,501.20 2,503.80 75.4M
2022-03-31 2,578.80 2,579.00 2,533.30 2,536.90 89.0M
2022-03-30 2,497.10 2,586.20 2,497.10 2,578.80 106.2M
2022-03-29 2,434.30 2,506.30 2,434.30 2,497.10 75.9M
2022-03-28 2,495.60 2,498.10 2,434.30 2,434.30 71.4M
2022-03-25 2,505.80 2,514.90 2,488.30 2,495.60 93.5M
2022-03-24 2,525.00 2,525.00 2,477.00 2,505.80 92.4M
2022-03-23 2,469.40 2,532.30 2,469.40 2,525.00 102.9M
2022-03-22 2,491.80 2,501.10 2,465.00 2,469.40 89.2M
2022-03-21 2,464.40 2,539.40 2,464.40 2,491.80 79.7M
2022-03-18 2,452.90 2,471.00 2,443.30 2,464.40 186.1M
2022-03-17 2,375.20 2,489.50 2,375.20 2,452.90 135.6M
2022-03-16 2,311.40 2,379.80 2,311.40 2,375.20 79.1M
2022-03-15 2,326.30 2,326.30 2,298.80 2,311.40 83.8M
2022-03-14 2,300.90 2,327.20 2,296.10 2,326.30 69.3M
2022-03-11 2,374.10 2,374.10 2,291.20 2,300.90 78.2M
2022-03-10 2,302.80 2,397.00 2,302.80 2,374.10 106.6M
2022-03-09 2,248.50 2,311.10 2,248.50 2,302.80 87.8M
2022-03-08 2,250.40 2,266.50 2,222.10 2,248.50 106.6M
2022-03-07 2,346.50 2,346.50 2,233.30 2,250.40 126.1M
2022-03-04 2,413.40 2,413.40 2,310.40 2,346.50 130.6M
2022-03-03 2,425.70 2,443.40 2,412.70 2,413.40 96.9M
2022-03-02 2,434.20 2,434.20 2,380.10 2,425.70 104.9M
2022-03-01 2,329.10 2,434.20 2,329.10 2,434.20 139.9M
2022-02-28 2,343.50 2,353.20 2,308.20 2,329.10 125.9M
2022-02-25 2,240.30 2,358.60 2,240.30 2,343.50 142.1M
2022-02-24 2,366.60 2,366.60 2,234.40 2,240.30 192.5M
2022-02-23 2,316.00 2,368.60 2,315.70 2,366.60 183.4M
2022-02-22 2,384.70 2,384.70 2,296.80 2,316.00 165.2M
2022-02-21 2,425.90 2,425.90 2,338.20 2,384.70 143.4M
2022-02-18 2,473.70 2,473.70 2,412.50 2,425.90 118.3M
2022-02-17 2,533.00 2,533.00 2,473.50 2,473.70 112.8M
2022-02-16 2,507.60 2,561.10 2,507.60 2,533.00 138.4M
2022-02-15 2,485.40 2,526.10 2,474.50 2,507.60 133.9M
2022-02-14 2,512.30 2,512.30 2,467.00 2,485.40 115.2M
2022-02-11 2,591.10 2,591.10 2,511.20 2,512.30 101.3M
2022-02-10 2,565.20 2,646.60 2,565.20 2,591.10 113.8M
2022-02-09 2,470.90 2,566.10 2,470.90 2,565.20 106.0M
2022-02-08 2,493.60 2,497.80 2,452.90 2,470.90 92.7M
2022-02-07 2,497.60 2,522.20 2,478.50 2,493.60 98.7M
2022-02-04 2,489.10 2,529.90 2,473.40 2,498.70 132.6M
2022-02-03 2,601.40 2,601.40 2,476.50 2,489.10 140.9M
2022-02-02 2,583.50 2,614.10 2,582.10 2,601.40 136.1M
2022-02-01 2,527.30 2,604.50 2,527.30 2,583.50 155.2M
2022-01-31 2,453.00 2,534.40 2,448.10 2,527.30 146.4M
2022-01-28 2,394.60 2,461.60 2,376.90 2,453.00 178.6M
2022-01-27 2,522.00 2,548.10 2,378.60 2,394.60 213.2M
2022-01-25 2,596.30 2,599.80 2,507.20 2,522.00 219.6M
2022-01-24 2,624.80 2,624.80 2,567.40 2,596.30 181.1M
2022-01-21 2,707.40 2,707.40 2,618.60 2,624.80 210.4M
2022-01-20 2,730.60 2,731.70 2,692.40 2,707.40 160.2M
2022-01-19 2,778.20 2,786.20 2,718.90 2,730.60 255.6M
2022-01-18 2,761.00 2,807.80 2,760.70 2,778.20 189.5M
2022-01-17 2,742.30 2,770.50 2,730.80 2,761.00 165.7M
2022-01-14 2,814.80 2,814.80 2,740.90 2,742.30 235.0M
2022-01-13 2,840.70 2,840.70 2,809.30 2,814.80 160.6M
2022-01-12 2,794.40 2,849.80 2,794.40 2,840.70 111.1M
2022-01-11 2,813.00 2,834.20 2,792.00 2,794.40 129.8M
2022-01-10 2,832.20 2,832.20 2,768.30 2,813.00 96.2M
2022-01-07 2,805.20 2,847.10 2,805.20 2,832.20 120.4M
2022-01-06 2,974.50 2,974.50 2,797.70 2,805.20 124.3M
2022-01-05 3,047.20 3,047.20 2,971.50 2,974.50 122.4M
2022-01-04 2,985.00 3,047.40 2,985.00 3,047.20 97.1M