S

AXEC
🏛️ オーストラリア →
2,880.90
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 2,055.90 2,091.20 2,055.90 2,091.20 196.6M
2022-12-29 2,061.90 2,061.90 2,045.90 2,055.90 169.0M
2022-12-28 2,082.70 2,083.10 2,051.10 2,061.90 200.8M
2022-12-23 2,095.00 2,095.00 2,068.40 2,082.70 329.1M
2022-12-22 2,078.50 2,098.10 2,078.50 2,095.00 267.2M
2022-12-21 2,063.50 2,083.70 2,063.50 2,078.50 361.3M
2022-12-20 2,106.50 2,106.50 2,063.50 2,063.50 336.7M
2022-12-19 2,105.10 2,107.20 2,099.10 2,106.50 347.0M
2022-12-16 2,114.20 2,114.20 2,088.70 2,105.10 544.6M
2022-12-15 2,141.40 2,141.40 2,108.80 2,114.20 445.9M
2022-12-14 2,112.90 2,141.60 2,112.90 2,141.40 314.7M
2022-12-13 2,122.20 2,129.90 2,112.50 2,112.90 308.4M
2022-12-12 2,134.70 2,134.80 2,113.00 2,122.20 366.8M
2022-12-09 2,146.40 2,147.50 2,124.00 2,134.70 341.5M
2022-12-08 2,147.60 2,153.10 2,134.50 2,146.40 409.3M
2022-12-07 2,168.20 2,168.20 2,143.30 2,147.60 324.2M
2022-12-06 2,195.80 2,195.80 2,168.20 2,168.20 337.9M
2022-12-05 2,204.50 2,208.70 2,185.40 2,195.80 457.7M
2022-12-02 2,192.80 2,204.50 2,192.10 2,204.50 329.8M
2022-12-01 2,170.00 2,193.80 2,170.00 2,192.80 374.7M
2022-11-30 2,147.00 2,170.00 2,137.20 2,170.00 464.1M
2022-11-29 2,149.70 2,150.10 2,134.50 2,147.00 326.1M
2022-11-28 2,187.30 2,190.20 2,148.00 2,149.70 381.4M
2022-11-25 2,195.20 2,200.70 2,185.60 2,187.30 293.5M
2022-11-24 2,204.70 2,214.10 2,193.70 2,195.20 279.6M
2022-11-23 2,200.70 2,215.00 2,200.70 2,204.70 425.4M
2022-11-22 2,200.90 2,205.80 2,196.50 2,200.70 323.0M
2022-11-21 2,206.50 2,214.60 2,198.00 2,200.90 332.3M
2022-11-18 2,208.10 2,208.90 2,194.10 2,206.50 328.8M
2022-11-17 2,211.20 2,217.60 2,204.40 2,208.10 287.9M
2022-11-16 2,213.40 2,222.40 2,203.90 2,211.20 309.1M
2022-11-15 2,213.70 2,215.00 2,199.50 2,213.40 332.6M
2022-11-14 2,185.60 2,215.00 2,185.60 2,213.70 471.4M
2022-11-11 2,137.30 2,186.50 2,137.30 2,185.60 504.9M
2022-11-10 2,149.00 2,149.00 2,123.90 2,137.30 505.3M
2022-11-09 2,142.50 2,158.70 2,139.00 2,149.00 348.1M
2022-11-08 2,134.70 2,144.70 2,134.50 2,142.50 318.6M
2022-11-07 2,115.20 2,141.50 2,115.20 2,134.70 284.7M
2022-11-04 2,097.80 2,115.00 2,092.20 2,115.00 355.7M
2022-11-03 2,122.30 2,122.30 2,084.30 2,097.80 366.8M
2022-11-02 2,121.90 2,124.80 2,113.50 2,122.30 265.0M
2022-11-01 2,101.00 2,121.90 2,097.90 2,121.90 234.5M
2022-10-31 2,093.90 2,113.00 2,092.80 2,101.00 326.7M
2022-10-28 2,127.50 2,128.00 2,089.20 2,093.90 321.9M
2022-10-27 2,091.60 2,127.50 2,091.60 2,127.50 330.4M
2022-10-26 2,092.50 2,108.70 2,088.00 2,091.60 292.9M
2022-10-25 2,099.30 2,109.70 2,091.60 2,092.50 292.5M
2022-10-24 2,067.30 2,107.30 2,067.30 2,099.30 296.7M
2022-10-21 2,062.60 2,067.30 2,051.70 2,067.30 315.9M
2022-10-20 2,092.80 2,092.80 2,057.70 2,062.60 290.0M
2022-10-19 2,084.50 2,095.00 2,082.30 2,092.80 303.7M
2022-10-18 2,041.40 2,084.50 2,041.40 2,084.50 368.3M
2022-10-17 2,049.90 2,049.90 2,026.40 2,041.40 286.3M
2022-10-14 2,039.70 2,067.20 2,039.70 2,049.90 236.1M
2022-10-13 2,037.20 2,047.80 2,037.20 2,039.70 250.2M
2022-10-12 2,042.70 2,047.50 2,027.50 2,037.20 267.3M
2022-10-11 2,070.50 2,079.00 2,040.00 2,042.70 253.5M
2022-10-10 2,123.20 2,123.20 2,070.50 2,070.50 339.8M
2022-10-07 2,133.50 2,133.50 2,112.30 2,123.20 301.2M
2022-10-06 2,111.50 2,133.50 2,110.20 2,133.50 300.0M
2022-10-05 2,083.80 2,120.80 2,083.80 2,111.50 323.4M
2022-10-04 2,010.30 2,083.80 2,010.30 2,083.80 326.9M
2022-10-03 2,043.30 2,043.30 1,999.90 2,010.30 262.8M
2022-09-30 2,065.30 2,065.30 2,028.20 2,043.30 251.5M
2022-09-29 2,020.10 2,065.80 2,020.10 2,065.30 268.5M
2022-09-28 2,042.20 2,054.00 2,012.90 2,020.10 287.1M
2022-09-27 2,023.90 2,043.00 2,020.20 2,042.20 323.4M
2022-09-26 2,111.90 2,111.90 2,021.10 2,023.90 517.0M
2022-09-23 2,158.70 2,158.70 2,098.80 2,111.90 491.9M
2022-09-21 2,186.30 2,186.30 2,149.40 2,158.70 285.3M
2022-09-20 2,185.00 2,202.50 2,179.80 2,186.30 248.3M
2022-09-19 2,211.60 2,213.70 2,182.10 2,185.00 327.3M
2022-09-16 2,249.90 2,249.90 2,200.20 2,211.60 604.1M
2022-09-15 2,256.30 2,266.40 2,245.90 2,249.90 287.2M
2022-09-14 2,278.50 2,278.50 2,207.40 2,256.30 299.2M
2022-09-13 2,257.30 2,281.20 2,257.30 2,278.50 244.4M
2022-09-12 2,260.20 2,280.40 2,256.90 2,257.30 282.9M
2022-09-09 2,230.00 2,262.30 2,230.00 2,260.20 290.1M
2022-09-08 2,210.70 2,236.40 2,210.70 2,230.00 282.0M
2022-09-07 2,226.60 2,228.00 2,201.30 2,210.70 276.6M
2022-09-06 2,203.20 2,233.70 2,203.20 2,226.60 209.5M
2022-09-05 2,198.80 2,208.40 2,196.60 2,203.20 317.6M
2022-09-02 2,221.80 2,221.80 2,192.80 2,198.80 249.6M
2022-09-01 2,278.60 2,278.60 2,218.20 2,221.80 296.5M
2022-08-31 2,237.50 2,278.60 2,229.20 2,278.60 357.6M
2022-08-30 2,205.90 2,237.50 2,205.90 2,237.50 320.5M
2022-08-29 2,267.20 2,267.20 2,193.50 2,205.90 395.4M
2022-08-26 2,278.60 2,286.50 2,256.10 2,267.20 331.3M
2022-08-25 2,250.00 2,282.50 2,250.00 2,278.60 262.9M
2022-08-24 2,231.50 2,250.00 2,230.40 2,250.00 336.1M
2022-08-23 2,250.90 2,250.90 2,225.10 2,231.50 458.0M
2022-08-22 2,283.40 2,283.40 2,249.30 2,250.90 302.4M
2022-08-19 2,282.90 2,297.20 2,282.30 2,283.40 274.5M
2022-08-18 2,312.60 2,312.60 2,277.20 2,282.90 372.3M
2022-08-17 2,329.10 2,330.60 2,286.90 2,312.60 321.7M
2022-08-16 2,330.20 2,342.40 2,320.30 2,329.10 234.9M
2022-08-15 2,330.00 2,348.60 2,327.10 2,330.20 261.1M
2022-08-12 2,325.90 2,331.30 2,318.20 2,330.00 386.4M
2022-08-11 2,298.30 2,330.10 2,298.30 2,325.90 259.0M
2022-08-10 2,315.20 2,319.80 2,289.40 2,298.30 260.9M
2022-08-09 2,313.40 2,331.50 2,307.90 2,315.20 334.8M
2022-08-08 2,284.60 2,313.40 2,281.30 2,313.40 306.9M
2022-08-05 2,255.20 2,284.60 2,253.20 2,284.60 320.4M
2022-08-04 2,245.00 2,260.80 2,245.00 2,255.20 205.7M
2022-08-03 2,212.30 2,245.00 2,200.10 2,245.00 215.2M
2022-08-02 2,225.40 2,230.20 2,207.90 2,212.30 234.7M
2022-08-01 2,243.30 2,269.00 2,223.50 2,225.40 304.4M
2022-07-29 2,221.00 2,246.60 2,221.00 2,243.30 311.1M
2022-07-28 2,151.70 2,221.00 2,151.70 2,221.00 361.6M
2022-07-27 2,154.90 2,156.20 2,140.90 2,151.70 451.4M
2022-07-26 2,137.30 2,154.90 2,134.80 2,154.90 345.3M
2022-07-25 2,138.30 2,141.40 2,129.00 2,137.30 197.5M
2022-07-22 2,141.70 2,146.40 2,128.50 2,138.30 219.8M
2022-07-21 2,109.80 2,141.70 2,109.80 2,141.70 268.7M
2022-07-20 2,065.90 2,111.30 2,065.90 2,109.80 249.5M
2022-07-19 2,051.70 2,068.10 2,051.40 2,065.90 194.2M
2022-07-18 2,020.70 2,051.70 2,020.70 2,051.70 193.1M
2022-07-15 2,034.70 2,034.70 2,010.20 2,020.70 277.0M
2022-07-14 2,005.30 2,037.00 2,005.30 2,034.70 392.5M
2022-07-13 1,997.80 2,005.30 1,987.10 2,005.30 273.6M
2022-07-12 2,031.10 2,031.10 1,991.70 1,997.80 221.1M
2022-07-11 2,057.50 2,072.10 2,029.70 2,031.10 241.4M
2022-07-08 2,026.10 2,067.70 2,026.10 2,057.50 197.0M
2022-07-07 2,031.40 2,035.90 2,011.60 2,026.10 264.9M
2022-07-06 2,046.00 2,049.90 2,025.20 2,031.40 338.2M
2022-07-05 2,007.20 2,047.00 2,007.20 2,046.00 291.0M
2022-07-04 1,983.90 2,018.40 1,983.90 2,007.20 230.6M
2022-07-01 1,962.40 2,002.50 1,962.40 1,983.90 224.9M
2022-06-30 1,978.00 1,985.60 1,957.20 1,962.40 353.9M
2022-06-29 2,022.60 2,022.60 1,971.60 1,978.00 340.0M
2022-06-28 2,023.90 2,028.80 2,010.00 2,022.60 322.4M
2022-06-27 1,990.70 2,027.10 1,990.70 2,023.90 476.5M
2022-06-24 1,926.90 1,993.20 1,926.70 1,990.70 344.7M
2022-06-23 1,959.60 1,962.70 1,918.50 1,926.90 424.9M
2022-06-22 1,984.70 2,006.80 1,956.80 1,959.60 349.4M
2022-06-21 1,961.10 1,993.40 1,961.10 1,984.70 347.3M
2022-06-20 2,010.90 2,013.10 1,951.60 1,961.10 359.5M
2022-06-17 2,048.80 2,048.80 1,988.30 2,010.90 661.5M
2022-06-16 2,027.10 2,082.90 2,027.10 2,048.80 332.5M
2022-06-15 2,084.60 2,084.60 2,022.20 2,027.10 411.4M
2022-06-14 2,199.90 2,199.90 2,054.00 2,084.60 580.6M
2022-06-10 2,248.20 2,248.20 2,190.70 2,199.90 375.5M
2022-06-09 2,289.70 2,293.20 2,244.80 2,248.20 289.6M
2022-06-08 2,285.40 2,309.90 2,282.30 2,289.70 300.3M
2022-06-07 2,330.10 2,330.90 2,280.00 2,285.40 342.8M
2022-06-06 2,365.00 2,365.50 2,325.10 2,330.10 253.7M
2022-06-03 2,340.70 2,383.80 2,340.70 2,365.00 273.0M
2022-06-02 2,358.00 2,358.00 2,338.20 2,340.70 244.4M
2022-06-01 2,412.10 2,412.10 2,347.00 2,358.00 277.0M
2022-05-31 2,400.90 2,418.00 2,396.80 2,412.10 431.2M
2022-05-30 2,346.10 2,400.90 2,346.10 2,400.90 393.8M
2022-05-27 2,335.80 2,358.50 2,335.80 2,346.10 254.4M
2022-05-26 2,345.90 2,362.40 2,333.50 2,335.80 199.8M
2022-05-25 2,344.40 2,356.10 2,341.00 2,345.90 270.5M
2022-05-24 2,360.30 2,378.00 2,341.50 2,344.40 213.8M
2022-05-23 2,364.70 2,377.50 2,357.10 2,360.30 201.3M
2022-05-20 2,334.20 2,365.60 2,334.20 2,364.70 236.5M
2022-05-19 2,368.90 2,368.90 2,299.60 2,334.20 279.6M
2022-05-18 2,337.20 2,380.80 2,337.20 2,368.90 253.1M
2022-05-17 2,301.70 2,338.70 2,301.70 2,337.20 289.0M
2022-05-16 2,299.50 2,341.60 2,299.50 2,301.70 304.6M
2022-05-13 2,265.10 2,299.50 2,265.10 2,299.50 325.3M
2022-05-12 2,327.20 2,327.20 2,260.40 2,265.10 368.4M
2022-05-11 2,315.70 2,327.20 2,285.20 2,327.20 360.8M
2022-05-10 2,351.60 2,351.60 2,242.40 2,315.70 495.5M
2022-05-09 2,450.90 2,450.90 2,346.00 2,351.60 488.1M
2022-05-06 2,516.00 2,516.00 2,425.00 2,450.90 444.5M
2022-05-05 2,472.80 2,522.40 2,472.80 2,516.00 348.5M
2022-05-04 2,532.30 2,539.50 2,470.90 2,472.80 465.0M
2022-05-03 2,552.10 2,565.00 2,526.90 2,532.30 297.9M
2022-05-02 2,614.60 2,614.60 2,544.70 2,552.10 321.7M
2022-04-29 2,581.20 2,620.50 2,581.20 2,614.60 328.5M
2022-04-28 2,579.60 2,597.70 2,579.60 2,581.20 301.9M
2022-04-27 2,610.70 2,610.70 2,575.00 2,579.60 356.5M
2022-04-26 2,701.30 2,701.30 2,606.20 2,610.70 467.0M
2022-04-22 2,734.30 2,734.30 2,686.10 2,701.30 453.3M
2022-04-21 2,748.20 2,756.70 2,733.60 2,734.30 291.0M
2022-04-20 2,780.70 2,780.80 2,743.50 2,748.20 283.7M
2022-04-19 2,758.30 2,782.70 2,756.10 2,780.70 384.8M
2022-04-14 2,735.20 2,758.30 2,735.20 2,758.30 375.9M
2022-04-13 2,686.90 2,738.60 2,686.90 2,735.20 327.8M
2022-04-12 2,715.70 2,715.70 2,684.20 2,686.90 402.8M
2022-04-11 2,730.80 2,746.30 2,712.50 2,715.70 350.7M
2022-04-08 2,700.20 2,734.60 2,700.20 2,730.80 592.0M
2022-04-07 2,736.90 2,737.70 2,697.70 2,700.20 505.9M
2022-04-06 2,776.20 2,776.20 2,724.10 2,736.90 627.2M
2022-04-05 2,779.60 2,810.50 2,766.10 2,776.20 561.8M
2022-04-04 2,745.40 2,782.50 2,745.40 2,779.60 554.6M
2022-04-01 2,733.20 2,748.40 2,728.70 2,745.40 517.6M
2022-03-31 2,718.30 2,734.50 2,718.30 2,733.20 547.2M
2022-03-30 2,707.30 2,719.50 2,695.40 2,718.30 1,200.5M
2022-03-29 2,698.50 2,715.60 2,698.50 2,707.30 363.2M
2022-03-28 2,713.60 2,726.70 2,693.40 2,698.50 407.4M
2022-03-25 2,713.20 2,729.50 2,707.40 2,713.60 391.4M
2022-03-24 2,735.50 2,735.50 2,713.20 2,713.20 594.3M
2022-03-23 2,709.60 2,735.80 2,709.60 2,735.50 676.5M
2022-03-22 2,669.10 2,713.40 2,669.10 2,709.60 355.0M
2022-03-21 2,662.00 2,691.90 2,662.00 2,669.10 394.3M
2022-03-18 2,614.70 2,667.30 2,614.20 2,662.00 1,223.1M
2022-03-17 2,566.00 2,640.50 2,566.00 2,614.70 566.1M
2022-03-16 2,528.10 2,573.00 2,528.10 2,566.00 382.2M
2022-03-15 2,576.10 2,576.10 2,512.10 2,528.10 440.4M
2022-03-14 2,577.30 2,598.90 2,571.00 2,576.10 496.5M
2022-03-11 2,554.10 2,585.60 2,549.90 2,576.90 644.5M
2022-03-10 2,526.70 2,580.40 2,526.70 2,554.10 651.9M
2022-03-09 2,467.80 2,529.90 2,467.80 2,526.70 500.3M
2022-03-08 2,517.50 2,517.50 2,461.50 2,467.80 499.7M
2022-03-07 2,557.00 2,583.80 2,504.40 2,517.50 488.9M
2022-03-04 2,624.10 2,624.10 2,523.40 2,557.00 530.2M
2022-03-03 2,585.00 2,633.30 2,585.00 2,624.10 589.6M
2022-03-02 2,559.30 2,592.90 2,553.60 2,585.00 666.9M
2022-03-01 2,482.10 2,559.60 2,482.10 2,559.30 627.7M
2022-02-28 2,465.30 2,485.90 2,451.40 2,482.10 392.6M
2022-02-25 2,399.00 2,466.00 2,399.00 2,465.30 404.3M
2022-02-24 2,501.60 2,501.60 2,395.10 2,399.00 564.1M
2022-02-23 2,435.00 2,505.30 2,433.80 2,501.60 473.4M
2022-02-22 2,518.10 2,518.10 2,426.70 2,435.00 589.2M
2022-02-21 2,563.20 2,563.20 2,513.00 2,518.10 354.1M
2022-02-18 2,546.30 2,563.20 2,519.70 2,563.20 417.2M
2022-02-17 2,563.80 2,576.90 2,544.40 2,546.30 317.3M
2022-02-16 2,513.80 2,566.10 2,513.80 2,563.80 384.3M
2022-02-15 2,557.00 2,559.30 2,511.80 2,513.80 474.2M
2022-02-14 2,618.30 2,618.30 2,556.10 2,557.00 544.3M
2022-02-11 2,657.00 2,657.00 2,603.00 2,618.30 280.6M
2022-02-10 2,637.90 2,676.60 2,637.90 2,657.00 311.5M
2022-02-09 2,610.10 2,637.90 2,610.10 2,637.90 367.9M
2022-02-08 2,581.40 2,619.90 2,581.40 2,610.10 383.1M
2022-02-07 2,568.30 2,589.60 2,565.10 2,581.40 241.1M
2022-02-04 2,549.50 2,568.30 2,533.80 2,568.30 351.1M
2022-02-03 2,616.50 2,622.50 2,548.10 2,549.50 405.2M
2022-02-02 2,587.90 2,626.80 2,587.90 2,616.50 444.8M
2022-02-01 2,530.70 2,599.60 2,530.70 2,587.90 569.3M
2022-01-31 2,491.20 2,531.20 2,488.80 2,530.70 355.5M
2022-01-28 2,440.00 2,500.10 2,419.60 2,491.20 560.3M
2022-01-27 2,476.50 2,554.10 2,415.00 2,440.00 653.2M
2022-01-25 2,607.80 2,607.80 2,466.00 2,476.50 762.8M
2022-01-24 2,701.20 2,701.20 2,600.30 2,607.80 605.7M
2022-01-21 2,813.50 2,813.90 2,695.80 2,701.20 760.4M
2022-01-20 2,767.10 2,813.50 2,767.10 2,813.50 694.7M
2022-01-19 2,784.60 2,784.60 2,757.70 2,767.10 526.7M
2022-01-18 2,766.20 2,801.90 2,766.20 2,784.60 479.4M
2022-01-17 2,782.20 2,802.00 2,766.20 2,766.20 422.5M
2022-01-14 2,780.00 2,785.00 2,751.10 2,782.20 428.9M
2022-01-13 2,774.10 2,796.70 2,772.50 2,780.00 421.3M
2022-01-12 2,723.70 2,774.10 2,723.70 2,774.10 371.4M
2022-01-11 2,726.80 2,733.50 2,714.80 2,723.70 270.0M
2022-01-10 2,729.10 2,732.90 2,701.50 2,726.80 354.1M
2022-01-07 2,718.10 2,739.00 2,716.90 2,729.10 298.8M
2022-01-06 2,796.20 2,796.20 2,708.20 2,718.10 430.8M
2022-01-05 2,791.70 2,801.70 2,783.40 2,796.20 603.9M
2022-01-04 2,741.00 2,793.80 2,741.00 2,791.70 381.9M