S

AXEC
🏛️ オーストラリア →
2,924.20
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
2021-12-31 2,704.90 2,741.00 2,704.10 2,741.00 259.6M
2021-12-30 2,705.80 2,708.80 2,686.70 2,704.90 307.4M
2021-12-29 2,642.10 2,706.60 2,642.10 2,705.80 448.6M
2021-12-24 2,603.70 2,647.70 2,603.70 2,642.10 135.9M
2021-12-23 2,566.30 2,609.60 2,566.30 2,603.70 270.8M
2021-12-22 2,550.50 2,573.70 2,550.50 2,566.30 243.3M
2021-12-21 2,535.90 2,550.50 2,506.60 2,550.50 269.7M
2021-12-20 2,581.60 2,586.80 2,531.00 2,535.90 285.2M
2021-12-17 2,575.40 2,581.90 2,559.50 2,581.60 410.4M
2021-12-16 2,554.10 2,581.80 2,554.00 2,575.40 266.3M
2021-12-15 2,587.80 2,587.80 2,546.20 2,554.10 293.3M
2021-12-14 2,585.90 2,599.40 2,571.60 2,587.80 347.1M
2021-12-13 2,560.50 2,585.90 2,560.50 2,585.90 357.9M
2021-12-10 2,567.40 2,567.40 2,533.20 2,560.50 310.9M
2021-12-09 2,557.20 2,571.50 2,553.60 2,567.40 244.6M
2021-12-08 2,515.20 2,562.50 2,515.20 2,557.20 316.6M
2021-12-07 2,460.30 2,523.90 2,460.30 2,515.20 343.9M
2021-12-06 2,546.90 2,546.90 2,455.00 2,460.30 464.7M
2021-12-03 2,553.90 2,572.60 2,539.50 2,546.90 334.5M
2021-12-02 2,611.10 2,611.10 2,553.90 2,553.90 412.4M
2021-12-01 2,628.50 2,628.50 2,600.70 2,611.10 347.1M
2021-11-30 2,569.80 2,629.20 2,569.80 2,628.50 619.2M
2021-11-29 2,596.00 2,596.00 2,486.80 2,569.80 545.3M
2021-11-26 2,656.80 2,656.80 2,586.70 2,596.00 353.9M
2021-11-25 2,656.30 2,666.60 2,649.70 2,656.80 379.7M
2021-11-24 2,694.10 2,698.60 2,655.90 2,656.30 333.5M
2021-11-23 2,709.70 2,712.20 2,683.10 2,694.10 530.5M
2021-11-22 2,706.30 2,715.50 2,700.90 2,709.70 386.4M
2021-11-19 2,707.60 2,714.10 2,694.30 2,706.30 355.9M
2021-11-18 2,728.40 2,736.00 2,705.10 2,707.60 313.5M
2021-11-17 2,740.50 2,756.00 2,718.20 2,728.40 379.0M
2021-11-16 2,753.90 2,754.40 2,729.10 2,740.50 392.1M
2021-11-15 2,734.40 2,765.20 2,734.40 2,753.90 501.2M
2021-11-12 2,704.20 2,735.80 2,704.20 2,734.40 478.4M
2021-11-11 2,669.80 2,704.20 2,664.90 2,704.20 426.5M
2021-11-10 2,714.00 2,714.00 2,667.70 2,669.80 402.4M
2021-11-09 2,674.10 2,714.00 2,674.10 2,714.00 431.5M
2021-11-08 2,686.50 2,711.50 2,667.60 2,674.10 467.8M
2021-11-05 2,682.70 2,699.00 2,679.10 2,686.50 543.3M
2021-11-04 2,656.10 2,687.40 2,656.10 2,682.70 629.6M
2021-11-03 2,649.90 2,671.00 2,649.90 2,656.10 317.6M
2021-11-02 2,645.00 2,680.30 2,645.00 2,649.90 368.5M
2021-11-01 2,639.90 2,663.40 2,639.90 2,645.00 337.2M
2021-10-29 2,635.20 2,652.00 2,635.20 2,639.90 338.5M
2021-10-28 2,661.20 2,661.20 2,631.60 2,635.20 446.8M
2021-10-27 2,691.00 2,696.20 2,658.80 2,661.20 369.9M
2021-10-26 2,656.70 2,695.10 2,656.70 2,691.00 468.2M
2021-10-25 2,651.90 2,666.30 2,644.70 2,656.70 403.3M
2021-10-22 2,649.30 2,658.00 2,644.30 2,651.90 394.5M
2021-10-21 2,660.20 2,674.40 2,644.80 2,649.30 394.7M
2021-10-20 2,656.90 2,676.40 2,656.90 2,660.20 428.8M
2021-10-19 2,644.70 2,662.30 2,640.90 2,656.90 556.4M
2021-10-18 2,621.00 2,654.50 2,621.00 2,644.70 471.7M
2021-10-15 2,603.50 2,622.80 2,603.50 2,621.00 482.7M
2021-10-14 2,556.50 2,607.20 2,556.50 2,603.50 612.9M
2021-10-13 2,516.40 2,565.00 2,516.40 2,556.50 461.0M
2021-10-12 2,550.70 2,556.20 2,516.20 2,516.40 373.5M
2021-10-11 2,544.90 2,554.20 2,535.00 2,550.70 416.5M
2021-10-08 2,520.80 2,549.30 2,520.80 2,544.90 314.5M
2021-10-07 2,489.80 2,520.80 2,488.90 2,520.80 370.0M
2021-10-06 2,485.40 2,513.80 2,484.90 2,489.80 398.3M
2021-10-05 2,520.90 2,520.90 2,456.50 2,485.40 443.8M
2021-10-04 2,523.70 2,547.70 2,516.40 2,520.90 298.2M
2021-10-01 2,535.00 2,537.00 2,513.40 2,523.70 364.9M
2021-09-30 2,522.90 2,536.10 2,515.10 2,535.00 343.4M
2021-09-29 2,536.60 2,536.60 2,492.00 2,522.90 388.7M
2021-09-28 2,555.20 2,564.50 2,532.40 2,536.60 414.4M
2021-09-27 2,551.80 2,577.10 2,547.10 2,555.20 477.0M
2021-09-24 2,554.30 2,569.50 2,544.40 2,551.70 478.5M
2021-09-23 2,513.10 2,555.00 2,513.10 2,554.30 562.3M
2021-09-22 2,462.60 2,514.80 2,462.60 2,513.10 546.6M
2021-09-21 2,483.00 2,483.00 2,424.90 2,462.60 529.3M
2021-09-20 2,589.30 2,589.30 2,480.50 2,483.00 561.9M
2021-09-17 2,560.20 2,591.70 2,546.90 2,589.00 1,221.3M
2021-09-16 2,561.10 2,577.50 2,555.70 2,560.20 561.1M
2021-09-15 2,526.90 2,561.10 2,526.90 2,561.10 438.2M
2021-09-14 2,512.90 2,531.90 2,497.90 2,526.90 457.5M
2021-09-13 2,468.50 2,513.20 2,468.50 2,512.90 497.5M
2021-09-10 2,409.50 2,469.60 2,409.50 2,468.50 334.6M
2021-09-09 2,463.20 2,464.50 2,408.60 2,409.50 372.6M
2021-09-08 2,474.40 2,477.00 2,461.00 2,463.20 384.4M
2021-09-07 2,460.70 2,476.40 2,459.20 2,474.40 327.8M
2021-09-06 2,431.40 2,460.70 2,431.40 2,460.70 409.8M
2021-09-03 2,381.60 2,431.40 2,381.60 2,431.40 528.7M
2021-09-02 2,364.70 2,387.90 2,364.70 2,381.60 378.4M
2021-09-01 2,362.30 2,372.00 2,352.30 2,364.70 397.4M
2021-08-31 2,330.60 2,362.30 2,330.60 2,362.30 407.9M
2021-08-30 2,285.20 2,331.60 2,285.20 2,330.60 365.5M
2021-08-27 2,298.40 2,305.40 2,282.20 2,285.20 277.2M
2021-08-26 2,300.50 2,313.60 2,297.40 2,298.40 324.5M
2021-08-25 2,262.10 2,300.50 2,262.10 2,300.50 335.6M
2021-08-24 2,237.70 2,266.10 2,237.70 2,262.10 362.9M
2021-08-23 2,187.30 2,239.20 2,187.30 2,237.40 321.9M
2021-08-20 2,234.00 2,237.00 2,179.30 2,187.30 347.3M
2021-08-19 2,219.90 2,238.50 2,215.50 2,234.00 303.4M
2021-08-18 2,235.20 2,235.20 2,215.90 2,219.90 358.7M
2021-08-17 2,284.30 2,289.80 2,228.60 2,235.20 410.8M
2021-08-16 2,312.10 2,329.10 2,284.10 2,284.30 373.9M
2021-08-13 2,317.50 2,320.30 2,308.80 2,312.10 295.5M
2021-08-12 2,300.70 2,320.70 2,297.20 2,317.50 401.4M
2021-08-11 2,268.20 2,306.30 2,268.20 2,300.70 463.0M
2021-08-10 2,252.20 2,273.30 2,251.60 2,268.20 379.1M
2021-08-09 2,251.60 2,259.50 2,243.10 2,252.20 425.2M
2021-08-06 2,226.20 2,259.40 2,226.20 2,251.60 387.4M
2021-08-05 2,240.40 2,250.00 2,223.10 2,226.20 399.5M
2021-08-04 2,226.40 2,243.80 2,225.10 2,240.40 396.9M
2021-08-03 2,203.10 2,226.40 2,202.00 2,226.40 314.9M
2021-08-02 2,203.50 2,217.40 2,198.00 2,203.10 311.5M
2021-07-30 2,208.10 2,217.90 2,198.10 2,203.50 299.1M
2021-07-29 2,180.90 2,210.00 2,178.90 2,208.10 353.1M
2021-07-28 2,204.20 2,205.00 2,176.00 2,180.90 275.3M
2021-07-27 2,203.10 2,217.90 2,200.30 2,204.20 320.5M
2021-07-26 2,204.80 2,222.40 2,203.10 2,203.10 417.3M
2021-07-23 2,188.60 2,210.90 2,188.60 2,204.80 341.7M
2021-07-22 2,156.40 2,193.90 2,156.40 2,188.60 290.0M
2021-07-21 2,131.60 2,163.40 2,131.60 2,156.40 264.2M
2021-07-20 2,156.40 2,156.40 2,123.50 2,131.60 351.0M
2021-07-19 2,202.90 2,202.90 2,155.40 2,156.40 360.0M
2021-07-16 2,187.40 2,202.90 2,178.40 2,202.90 466.3M
2021-07-15 2,193.30 2,197.70 2,187.40 2,187.40 284.2M
2021-07-14 2,190.20 2,194.20 2,185.40 2,193.30 263.6M
2021-07-13 2,161.40 2,190.50 2,161.40 2,190.20 282.9M
2021-07-12 2,159.90 2,176.00 2,159.90 2,161.40 283.8M
2021-07-09 2,171.50 2,171.50 2,152.80 2,159.90 210.0M
2021-07-08 2,167.10 2,178.30 2,167.00 2,171.50 234.6M
2021-07-07 2,160.60 2,168.80 2,150.50 2,167.10 242.0M
2021-07-06 2,170.20 2,186.40 2,157.50 2,160.60 343.9M
2021-07-05 2,177.40 2,191.10 2,168.50 2,170.20 312.5M
2021-07-02 2,158.30 2,177.40 2,158.30 2,177.40 288.0M
2021-07-01 2,144.30 2,161.30 2,143.90 2,158.30 303.8M
2021-06-30 2,117.40 2,144.30 2,115.70 2,144.30 348.7M
2021-06-29 2,131.20 2,132.00 2,111.10 2,117.40 257.9M
2021-06-28 2,157.60 2,160.30 2,129.40 2,131.20 331.8M
2021-06-25 2,131.20 2,157.60 2,131.20 2,157.60 351.1M
2021-06-24 2,102.20 2,136.40 2,102.20 2,131.20 362.8M
2021-06-23 2,110.40 2,113.50 2,102.10 2,102.20 349.1M
2021-06-22 2,093.30 2,124.90 2,093.30 2,110.40 318.0M
2021-06-21 2,148.30 2,148.30 2,089.80 2,093.30 259.6M
2021-06-18 2,127.70 2,152.80 2,119.80 2,148.30 352.8M
2021-06-17 2,150.20 2,150.70 2,122.10 2,127.70 283.4M
2021-06-16 2,179.90 2,184.40 2,148.30 2,150.20 298.7M
2021-06-15 2,216.80 2,217.40 2,174.60 2,179.90 374.6M
2021-06-11 2,185.20 2,216.80 2,185.20 2,216.80 282.6M
2021-06-10 2,163.30 2,185.70 2,159.00 2,185.20 264.6M
2021-06-09 2,159.60 2,179.20 2,157.10 2,163.30 375.2M
2021-06-08 2,168.20 2,182.80 2,155.80 2,159.60 372.7M
2021-06-07 2,179.80 2,189.40 2,163.90 2,168.20 311.3M
2021-06-04 2,188.20 2,188.80 2,169.60 2,179.80 278.1M
2021-06-03 2,194.40 2,199.00 2,183.70 2,188.20 334.6M
2021-06-02 2,167.30 2,195.20 2,167.30 2,194.40 348.2M
2021-06-01 2,170.80 2,173.40 2,147.60 2,167.30 285.6M
2021-05-31 2,189.80 2,197.30 2,161.90 2,170.80 357.0M
2021-05-28 2,164.40 2,189.80 2,161.30 2,189.80 365.8M
2021-05-27 2,159.00 2,164.40 2,123.40 2,164.40 792.7M
2021-05-26 2,133.00 2,159.00 2,128.60 2,159.00 294.4M
2021-05-25 2,114.20 2,137.30 2,114.20 2,133.00 302.9M
2021-05-24 2,121.60 2,133.90 2,112.70 2,114.20 226.3M
2021-05-21 2,101.10 2,123.20 2,101.10 2,121.60 261.7M
2021-05-20 2,084.90 2,107.20 2,084.80 2,101.10 266.1M
2021-05-19 2,097.10 2,099.20 2,080.40 2,084.90 261.2M
2021-05-18 2,069.00 2,100.00 2,069.00 2,097.10 282.7M
2021-05-17 2,039.20 2,077.40 2,039.20 2,069.00 273.5M
2021-05-14 2,025.60 2,041.90 2,025.60 2,039.20 244.8M
2021-05-13 2,049.80 2,049.80 2,014.50 2,025.60 319.1M
2021-05-12 2,060.40 2,069.00 2,045.60 2,049.80 335.1M
2021-05-11 2,108.90 2,108.90 2,054.30 2,060.40 267.7M
2021-05-10 2,106.40 2,121.60 2,103.70 2,108.90 330.1M
2021-05-07 2,099.00 2,111.40 2,098.30 2,106.40 284.6M
2021-05-06 2,101.60 2,120.20 2,089.70 2,099.00 307.9M
2021-05-05 2,111.20 2,111.20 2,092.20 2,101.60 269.4M
2021-05-04 2,102.50 2,116.70 2,102.50 2,111.20 289.0M
2021-05-03 2,129.00 2,133.10 2,101.90 2,102.50 238.8M
2021-04-30 2,129.50 2,144.10 2,122.90 2,129.00 290.6M
2021-04-29 2,102.80 2,130.60 2,102.80 2,129.50 279.1M
2021-04-28 2,112.70 2,117.10 2,099.90 2,102.80 270.9M
2021-04-27 2,113.30 2,123.60 2,108.00 2,111.40 226.4M
2021-04-26 2,108.50 2,118.30 2,106.20 2,113.30 202.3M
2021-04-23 2,094.50 2,108.50 2,094.50 2,108.50 235.1M
2021-04-22 2,089.80 2,108.10 2,089.80 2,094.50 250.1M
2021-04-21 2,100.60 2,100.60 2,074.00 2,089.80 292.8M
2021-04-20 2,107.50 2,113.70 2,092.40 2,100.60 223.6M
2021-04-19 2,121.00 2,131.00 2,104.60 2,107.50 320.5M
2021-04-16 2,104.50 2,121.00 2,103.10 2,121.00 232.2M
2021-04-15 2,088.90 2,110.00 2,087.30 2,104.50 251.2M
2021-04-14 2,077.20 2,091.00 2,077.20 2,088.90 281.0M
2021-04-13 2,069.80 2,078.80 2,064.90 2,077.20 214.8M
2021-04-12 2,092.10 2,102.00 2,069.50 2,069.80 360.0M
2021-04-09 2,059.20 2,092.30 2,059.20 2,092.30 393.2M
2021-04-08 2,046.40 2,061.60 2,046.40 2,059.20 311.4M
2021-04-07 2,035.80 2,050.70 2,035.80 2,046.40 281.4M
2021-04-06 2,012.20 2,038.40 2,012.20 2,035.80 246.4M
2021-04-01 1,981.70 2,012.60 1,981.70 2,012.20 236.4M
2021-03-31 1,989.40 1,990.60 1,978.10 1,981.70 240.9M
2021-03-30 2,013.90 2,020.50 1,982.50 1,989.40 236.1M
2021-03-29 2,019.80 2,036.70 2,012.20 2,013.90 303.3M
2021-03-26 2,001.30 2,020.90 2,001.30 2,019.80 354.9M
2021-03-25 2,009.20 2,009.20 2,000.90 2,001.30 222.6M
2021-03-24 2,031.60 2,031.60 2,006.90 2,009.20 307.0M
2021-03-23 2,036.40 2,049.90 2,028.20 2,031.60 267.6M
2021-03-22 2,051.90 2,059.20 2,036.40 2,036.40 260.0M
2021-03-19 2,074.70 2,074.70 2,038.70 2,051.90 599.6M
2021-03-18 2,054.10 2,077.20 2,054.10 2,074.70 464.7M
2021-03-17 2,054.20 2,062.40 2,043.70 2,054.10 398.9M
2021-03-16 2,030.50 2,058.40 2,027.60 2,054.20 1,152.2M
2021-03-15 2,019.70 2,034.10 2,016.20 2,030.50 1,063.7M
2021-03-12 1,971.90 2,019.70 1,971.90 2,019.70 885.5M
2021-03-11 1,947.50 1,971.90 1,945.50 1,971.90 300.6M
2021-03-10 1,943.60 1,966.90 1,943.60 1,947.50 424.6M
2021-03-09 1,944.10 1,948.30 1,927.30 1,943.60 230.0M
2021-03-08 1,944.60 1,977.90 1,941.70 1,944.10 236.1M
2021-03-05 1,982.00 1,982.00 1,910.60 1,944.60 347.3M
2021-03-04 2,034.30 2,034.80 1,978.20 1,982.00 347.1M
2021-03-03 2,029.00 2,036.00 2,022.30 2,034.30 316.5M
2021-03-02 2,039.20 2,072.10 2,028.60 2,029.00 382.7M
2021-03-01 2,045.80 2,060.90 2,038.20 2,039.20 302.3M
2021-02-26 2,082.00 2,082.00 2,018.30 2,045.80 301.6M
2021-02-25 2,064.50 2,086.50 2,064.50 2,082.00 314.6M
2021-02-24 2,095.20 2,097.60 2,064.50 2,064.50 314.9M
2021-02-23 2,108.90 2,114.80 2,086.70 2,095.20 430.1M
2021-02-22 2,083.70 2,114.90 2,083.70 2,108.90 411.9M
2021-02-19 2,095.30 2,100.60 2,071.80 2,083.70 550.6M
2021-02-18 2,123.50 2,127.80 2,088.20 2,095.30 315.1M
2021-02-17 2,135.90 2,147.30 2,107.40 2,123.50 425.5M
2021-02-16 2,142.10 2,149.00 2,128.40 2,135.90 372.3M
2021-02-15 2,095.60 2,144.40 2,095.60 2,142.10 322.1M
2021-02-12 2,104.50 2,117.50 2,090.60 2,095.60 313.7M
2021-02-11 2,118.50 2,128.90 2,100.90 2,104.50 202.9M
2021-02-10 2,119.00 2,122.80 2,102.60 2,118.50 250.9M
2021-02-09 2,112.90 2,122.30 2,101.70 2,119.00 277.9M
2021-02-08 2,085.80 2,115.60 2,085.80 2,112.90 256.5M
2021-02-05 2,063.40 2,086.20 2,063.40 2,085.80 224.9M
2021-02-04 2,062.00 2,070.30 2,059.00 2,063.40 259.2M
2021-02-03 2,044.20 2,065.70 2,044.20 2,062.00 317.8M
2021-02-02 2,006.60 2,044.20 2,006.60 2,044.20 401.9M
2021-02-01 2,007.00 2,009.20 1,951.20 2,006.60 588.7M
2021-01-29 2,048.20 2,079.50 2,001.70 2,007.00 404.4M
2021-01-28 2,123.30 2,123.30 2,041.30 2,048.20 393.9M
2021-01-27 2,133.90 2,156.70 2,113.20 2,123.30 510.8M
2021-01-25 2,114.00 2,134.60 2,113.40 2,133.90 270.0M
2021-01-22 2,112.90 2,122.40 2,103.30 2,114.00 337.0M
2021-01-21 2,068.40 2,114.00 2,068.40 2,112.90 437.4M
2021-01-20 2,030.80 2,068.40 2,030.80 2,068.40 361.8M
2021-01-19 2,026.10 2,035.30 2,024.30 2,030.80 337.4M
2021-01-18 2,056.60 2,056.60 2,023.50 2,026.10 293.1M
2021-01-15 2,039.70 2,056.60 2,038.30 2,056.60 353.8M
2021-01-14 2,025.20 2,039.70 2,023.40 2,039.70 272.2M
2021-01-13 1,996.80 2,025.60 1,996.80 2,025.20 291.5M
2021-01-12 2,005.70 2,011.20 1,996.80 1,996.80 360.7M
2021-01-11 2,028.20 2,040.70 2,002.20 2,005.70 492.2M
2021-01-08 2,008.50 2,031.00 2,008.50 2,028.20 519.6M
2021-01-07 1,999.10 2,014.30 1,999.10 2,008.50 382.2M
2021-01-06 1,992.80 2,010.40 1,991.90 1,999.10 220.9M
2021-01-05 1,970.60 1,992.80 1,970.50 1,992.80 353.2M
2021-01-04 1,931.30 1,970.60 1,930.50 1,970.60 271.7M