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
2023-12-29 2,024.40 2,040.30 2,020.00 2,040.30 194.6M
2023-12-28 2,018.90 2,024.40 2,013.30 2,024.40 238.2M
2023-12-27 1,987.10 2,018.90 1,987.10 2,018.90 188.4M
2023-12-22 1,981.00 1,987.10 1,976.80 1,987.10 254.6M
2023-12-21 1,987.00 1,987.00 1,967.40 1,981.00 604.2M
2023-12-20 1,971.50 1,991.60 1,969.00 1,987.00 307.1M
2023-12-19 1,950.70 1,971.50 1,949.00 1,971.50 289.3M
2023-12-18 1,941.90 1,950.70 1,938.20 1,950.70 355.3M
2023-12-15 1,932.80 1,943.10 1,932.80 1,941.90 345.2M
2023-12-14 1,887.70 1,932.80 1,887.70 1,932.80 276.2M
2023-12-13 1,891.30 1,896.70 1,880.00 1,887.70 258.0M
2023-12-12 1,910.00 1,911.70 1,889.40 1,891.30 263.2M
2023-12-11 1,929.00 1,933.80 1,905.80 1,910.00 279.8M
2023-12-08 1,913.90 1,929.00 1,912.10 1,929.00 243.3M
2023-12-07 1,913.20 1,916.80 1,904.70 1,913.90 277.3M
2023-12-06 1,904.50 1,913.20 1,897.90 1,913.20 218.5M
2023-12-05 1,938.20 1,938.20 1,899.80 1,904.50 280.3M
2023-12-04 1,918.10 1,938.20 1,918.10 1,938.20 386.2M
2023-12-01 1,917.50 1,923.00 1,909.30 1,918.10 262.0M
2023-11-30 1,897.80 1,917.50 1,892.20 1,917.50 292.6M
2023-11-29 1,896.10 1,903.90 1,895.90 1,897.80 289.1M
2023-11-28 1,891.20 1,896.10 1,889.30 1,896.10 170.2M
2023-11-27 1,896.90 1,902.60 1,885.40 1,891.20 189.1M
2023-11-24 1,882.20 1,897.90 1,881.10 1,896.90 219.3M
2023-11-23 1,898.70 1,900.50 1,878.10 1,882.20 276.9M
2023-11-22 1,916.60 1,921.30 1,894.50 1,898.70 286.2M
2023-11-21 1,908.10 1,917.60 1,908.10 1,916.60 370.1M
2023-11-20 1,927.20 1,931.70 1,903.10 1,908.10 481.4M
2023-11-17 1,924.00 1,928.10 1,917.10 1,927.20 342.8M
2023-11-16 1,934.90 1,945.40 1,919.00 1,924.00 320.7M
2023-11-15 1,903.10 1,937.10 1,903.10 1,934.90 361.7M
2023-11-14 1,887.40 1,905.70 1,887.40 1,903.10 443.4M
2023-11-13 1,885.80 1,903.50 1,882.00 1,887.40 338.9M
2023-11-10 1,896.50 1,904.10 1,877.90 1,885.80 439.4M
2023-11-09 1,910.50 1,910.50 1,892.20 1,896.50 268.9M
2023-11-08 1,896.00 1,912.00 1,896.00 1,910.50 337.3M
2023-11-07 1,897.80 1,897.80 1,884.00 1,896.00 224.4M
2023-11-06 1,899.40 1,905.00 1,890.70 1,897.80 273.2M
2023-11-03 1,874.60 1,899.60 1,874.60 1,899.40 289.2M
2023-11-02 1,845.70 1,874.60 1,845.70 1,874.60 228.3M
2023-11-01 1,849.80 1,850.40 1,839.60 1,845.70 378.0M
2023-10-31 1,853.30 1,856.10 1,838.50 1,849.80 391.3M
2023-10-30 1,865.90 1,866.60 1,848.60 1,853.30 413.1M
2023-10-27 1,858.70 1,865.90 1,852.00 1,865.90 278.8M
2023-10-26 1,868.80 1,868.80 1,853.00 1,858.70 347.3M
2023-10-25 1,854.00 1,868.80 1,854.00 1,868.80 280.2M
2023-10-24 1,851.90 1,858.50 1,841.40 1,854.00 226.0M
2023-10-23 1,861.30 1,865.00 1,848.10 1,851.90 233.5M
2023-10-20 1,873.40 1,874.50 1,852.80 1,861.30 319.7M
2023-10-19 1,876.60 1,876.60 1,860.20 1,873.40 285.8M
2023-10-18 1,866.50 1,887.60 1,866.50 1,876.60 270.3M
2023-10-17 1,875.60 1,876.70 1,861.60 1,866.50 191.2M
2023-10-16 1,896.00 1,900.50 1,871.70 1,875.60 202.0M
2023-10-13 1,910.80 1,910.80 1,889.70 1,896.00 289.4M
2023-10-12 1,902.00 1,910.80 1,896.50 1,910.80 183.4M
2023-10-11 1,886.80 1,902.00 1,886.80 1,902.00 271.0M
2023-10-10 1,870.40 1,888.50 1,870.40 1,886.80 225.3M
2023-10-09 1,868.40 1,879.10 1,862.30 1,870.40 235.6M
2023-10-06 1,881.70 1,886.30 1,866.80 1,868.40 213.3M
2023-10-05 1,878.70 1,888.60 1,876.80 1,881.70 247.9M
2023-10-04 1,920.00 1,920.00 1,874.90 1,878.70 337.4M
2023-10-03 1,946.90 1,946.90 1,914.50 1,920.00 275.7M
2023-10-02 1,940.80 1,946.90 1,931.80 1,946.90 161.6M
2023-09-29 1,917.20 1,940.80 1,917.20 1,940.80 289.1M
2023-09-28 1,923.60 1,932.40 1,913.50 1,917.20 297.8M
2023-09-27 1,932.60 1,932.60 1,919.80 1,923.60 311.8M
2023-09-26 1,941.80 1,943.60 1,926.40 1,932.60 299.7M
2023-09-25 1,948.60 1,952.10 1,933.90 1,941.80 268.6M
2023-09-22 1,947.20 1,948.70 1,925.20 1,948.60 287.8M
2023-09-21 1,963.40 1,965.70 1,942.60 1,947.20 345.8M
2023-09-20 1,988.30 1,989.40 1,952.90 1,963.40 336.0M
2023-09-19 2,001.00 2,002.00 1,983.80 1,988.30 259.5M
2023-09-18 2,020.90 2,020.90 1,996.90 2,001.00 245.5M
2023-09-15 1,994.20 2,023.50 1,994.20 2,020.90 893.2M
2023-09-14 1,987.20 2,001.20 1,987.20 1,994.20 368.2M
2023-09-13 2,011.60 2,011.60 1,984.30 1,987.20 303.5M
2023-09-12 1,997.20 2,012.40 1,997.20 2,011.60 376.6M
2023-09-11 2,020.40 2,027.30 1,993.00 1,997.20 370.3M
2023-09-08 2,025.10 2,025.10 2,013.50 2,020.40 425.9M
2023-09-07 2,050.20 2,050.20 2,017.70 2,025.10 234.1M
2023-09-06 2,065.70 2,066.90 2,041.30 2,050.20 359.6M
2023-09-05 2,078.70 2,079.00 2,053.10 2,065.70 293.2M
2023-09-04 2,065.70 2,087.50 2,065.70 2,078.70 334.6M
2023-09-01 2,057.10 2,065.70 2,043.60 2,065.70 305.7M
2023-08-31 2,037.30 2,057.10 2,037.30 2,057.10 598.6M
2023-08-30 2,009.80 2,037.30 2,009.80 2,037.30 300.8M
2023-08-29 2,006.20 2,024.50 2,005.50 2,009.80 332.8M
2023-08-28 2,030.20 2,033.00 2,003.30 2,006.20 360.8M
2023-08-25 2,043.50 2,043.50 2,020.90 2,030.20 187.0M
2023-08-24 2,032.60 2,046.50 2,032.60 2,043.50 329.4M
2023-08-23 2,028.70 2,032.80 2,023.60 2,032.60 231.9M
2023-08-22 2,023.70 2,032.00 2,017.00 2,028.70 322.6M
2023-08-21 2,044.80 2,044.80 2,019.70 2,023.70 256.7M
2023-08-18 2,039.50 2,044.80 2,035.00 2,044.80 263.3M
2023-08-17 2,058.70 2,058.80 2,020.90 2,039.50 284.5M
2023-08-16 2,070.80 2,070.80 2,049.70 2,058.70 300.2M
2023-08-15 2,086.60 2,091.00 2,070.80 2,070.80 384.0M
2023-08-14 2,099.30 2,106.60 2,080.20 2,086.60 310.8M
2023-08-11 2,078.20 2,099.30 2,077.60 2,099.30 268.8M
2023-08-10 2,055.00 2,078.20 2,055.00 2,078.20 322.3M
2023-08-09 2,079.60 2,080.00 2,048.80 2,055.00 357.5M
2023-08-08 2,112.10 2,113.90 2,075.30 2,079.60 254.3M
2023-08-07 2,133.80 2,136.00 2,107.70 2,112.10 245.0M
2023-08-04 2,125.70 2,133.80 2,120.20 2,133.80 266.4M
2023-08-03 2,144.90 2,144.90 2,114.30 2,125.70 365.4M
2023-08-02 2,160.60 2,160.60 2,138.40 2,144.90 294.2M
2023-08-01 2,149.10 2,165.80 2,149.10 2,160.60 332.3M
2023-07-31 2,160.80 2,173.70 2,144.40 2,149.10 373.0M
2023-07-28 2,178.70 2,178.70 2,149.50 2,160.80 292.0M
2023-07-27 2,145.40 2,180.00 2,145.40 2,178.70 303.9M
2023-07-26 2,135.30 2,150.90 2,135.20 2,145.40 223.1M
2023-07-25 2,142.60 2,144.00 2,124.50 2,135.30 277.4M
2023-07-24 2,163.60 2,166.60 2,138.70 2,142.60 274.5M
2023-07-21 2,181.30 2,181.30 2,156.50 2,163.60 303.0M
2023-07-20 2,169.50 2,184.40 2,168.10 2,181.30 272.6M
2023-07-19 2,150.20 2,169.50 2,150.20 2,169.50 329.1M
2023-07-18 2,155.00 2,159.20 2,140.40 2,150.20 291.8M
2023-07-17 2,167.30 2,170.00 2,148.20 2,155.00 324.6M
2023-07-14 2,140.20 2,167.30 2,140.20 2,167.30 297.2M
2023-07-13 2,108.10 2,141.90 2,108.10 2,140.20 287.1M
2023-07-12 2,126.20 2,129.50 2,108.10 2,108.10 245.4M
2023-07-11 2,082.60 2,126.20 2,082.60 2,126.20 253.9M
2023-07-10 2,094.90 2,108.10 2,082.60 2,082.60 257.7M
2023-07-07 2,124.20 2,124.20 2,086.00 2,094.90 230.9M
2023-07-06 2,139.30 2,139.30 2,111.80 2,124.20 204.8M
2023-07-05 2,138.70 2,142.00 2,129.50 2,139.30 288.8M
2023-07-04 2,097.90 2,138.70 2,097.90 2,138.70 271.5M
2023-07-03 2,067.40 2,107.20 2,067.40 2,097.90 275.4M
2023-06-30 2,055.00 2,067.40 2,044.70 2,067.40 383.3M
2023-06-29 2,028.40 2,055.00 2,024.00 2,055.00 336.6M
2023-06-28 1,992.20 2,028.40 1,992.20 2,028.40 308.7M
2023-06-27 2,000.60 2,001.10 1,990.50 1,992.20 324.1M
2023-06-26 2,022.60 2,022.60 1,994.70 2,000.60 335.3M
2023-06-23 2,020.60 2,027.70 2,009.60 2,022.60 354.7M
2023-06-22 2,036.90 2,036.90 2,014.80 2,020.60 264.8M
2023-06-21 2,033.70 2,036.90 2,022.10 2,036.90 329.2M
2023-06-20 2,037.30 2,042.60 2,022.80 2,033.70 360.1M
2023-06-19 2,041.60 2,044.90 2,028.90 2,037.30 265.9M
2023-06-16 2,025.00 2,050.00 2,025.00 2,041.60 345.7M
2023-06-15 2,038.50 2,042.00 2,021.10 2,025.00 371.3M
2023-06-14 2,043.60 2,049.80 2,032.30 2,038.50 375.9M
2023-06-13 2,041.40 2,049.40 2,036.90 2,043.60 567.5M
2023-06-09 2,035.50 2,043.80 2,028.20 2,041.40 307.5M
2023-06-08 2,055.30 2,058.60 2,030.10 2,035.50 255.1M
2023-06-07 2,055.60 2,060.50 2,045.10 2,055.30 215.6M
2023-06-06 2,045.10 2,055.60 2,040.40 2,055.60 234.9M
2023-06-05 2,057.90 2,071.60 2,039.80 2,045.10 234.5M
2023-06-02 2,021.40 2,057.90 2,021.40 2,057.90 286.4M
2023-06-01 2,017.30 2,021.40 2,007.50 2,021.40 268.6M
2023-05-31 2,037.40 2,038.60 2,007.70 2,017.30 414.2M
2023-05-30 2,035.20 2,040.20 2,024.30 2,037.40 252.3M
2023-05-29 2,019.10 2,048.10 2,019.10 2,035.20 263.1M
2023-05-26 2,017.20 2,019.50 2,010.10 2,019.10 262.5M
2023-05-25 2,036.60 2,037.50 2,013.60 2,017.20 298.3M
2023-05-24 2,065.60 2,065.90 2,032.00 2,036.60 208.4M
2023-05-23 2,071.90 2,075.40 2,059.40 2,065.60 222.0M
2023-05-22 2,097.30 2,099.60 2,067.80 2,071.90 330.6M
2023-05-19 2,079.50 2,097.30 2,076.50 2,097.30 252.4M
2023-05-18 2,066.80 2,092.30 2,066.80 2,079.50 333.9M
2023-05-17 2,071.20 2,071.70 2,058.30 2,066.80 310.8M
2023-05-16 2,088.20 2,092.50 2,068.30 2,071.20 269.2M
2023-05-15 2,115.80 2,115.80 2,080.00 2,088.20 318.7M
2023-05-12 2,125.90 2,125.90 2,107.70 2,115.80 351.3M
2023-05-11 2,118.90 2,128.10 2,116.90 2,125.90 307.7M
2023-05-10 2,113.80 2,122.90 2,110.80 2,118.90 317.5M
2023-05-09 2,135.50 2,135.80 2,111.20 2,113.80 314.0M
2023-05-08 2,128.20 2,140.40 2,128.20 2,135.50 312.4M
2023-05-05 2,123.90 2,128.20 2,120.40 2,128.20 224.7M
2023-05-04 2,123.90 2,129.30 2,119.40 2,123.90 268.4M
2023-05-03 2,133.50 2,135.40 2,116.60 2,123.90 247.2M
2023-05-02 2,139.80 2,151.10 2,129.70 2,133.50 278.5M
2023-05-01 2,154.70 2,168.70 2,139.00 2,139.80 257.6M
2023-04-28 2,137.80 2,154.70 2,137.80 2,154.70 293.2M
2023-04-27 2,123.40 2,137.80 2,119.20 2,137.80 241.1M
2023-04-26 2,124.70 2,129.00 2,115.40 2,123.40 294.2M
2023-04-24 2,141.90 2,141.90 2,122.10 2,124.70 246.9M
2023-04-21 2,153.70 2,154.00 2,138.80 2,141.90 300.4M
2023-04-20 2,166.30 2,167.00 2,144.90 2,153.70 334.1M
2023-04-19 2,148.50 2,166.30 2,147.60 2,166.30 379.2M
2023-04-18 2,148.20 2,151.10 2,139.10 2,148.50 385.9M
2023-04-17 2,161.20 2,161.20 2,142.30 2,148.20 322.1M
2023-04-14 2,135.30 2,161.40 2,135.30 2,161.20 392.7M
2023-04-13 2,142.30 2,142.40 2,126.80 2,135.30 484.7M
2023-04-12 2,141.40 2,148.00 2,133.40 2,142.30 502.3M
2023-04-11 2,116.60 2,144.40 2,116.60 2,141.40 345.9M
2023-04-06 2,122.80 2,126.70 2,106.40 2,116.60 340.3M
2023-04-05 2,123.70 2,127.60 2,117.00 2,122.80 433.2M
2023-04-04 2,125.20 2,137.80 2,117.20 2,123.70 304.2M
2023-04-03 2,123.80 2,142.10 2,117.80 2,125.20 454.8M
2023-03-31 2,084.00 2,123.80 2,084.00 2,123.80 333.0M
2023-03-30 2,058.80 2,086.50 2,058.80 2,084.00 463.2M
2023-03-29 2,056.90 2,067.20 2,054.20 2,058.80 321.9M
2023-03-28 2,033.10 2,056.90 2,031.80 2,056.90 333.9M
2023-03-27 2,032.20 2,054.20 2,032.20 2,033.10 272.2M
2023-03-24 2,027.50 2,033.40 2,019.70 2,032.20 355.3M
2023-03-23 2,039.30 2,040.70 2,017.20 2,027.50 336.6M
2023-03-22 2,027.20 2,039.40 2,027.20 2,039.30 320.4M
2023-03-21 2,023.50 2,033.20 2,020.50 2,027.20 358.5M
2023-03-20 2,059.30 2,059.30 2,018.40 2,023.50 382.8M
2023-03-17 2,027.20 2,059.30 2,027.20 2,059.30 964.8M
2023-03-16 2,074.00 2,074.00 2,018.90 2,027.20 461.9M
2023-03-15 2,048.30 2,074.00 2,048.30 2,074.00 252.1M
2023-03-14 2,089.30 2,089.30 2,040.30 2,048.30 399.8M
2023-03-13 2,106.80 2,106.80 2,078.40 2,089.30 292.4M
2023-03-10 2,137.30 2,137.30 2,102.90 2,107.20 406.4M
2023-03-09 2,112.90 2,140.00 2,112.90 2,137.30 338.9M
2023-03-08 2,137.20 2,137.20 2,106.10 2,112.90 241.2M
2023-03-07 2,139.40 2,139.60 2,124.60 2,137.20 292.2M
2023-03-06 2,137.60 2,151.80 2,132.00 2,139.40 306.7M
2023-03-03 2,146.50 2,151.10 2,128.40 2,137.60 332.3M
2023-03-02 2,165.40 2,174.40 2,145.70 2,146.50 317.4M
2023-03-01 2,144.00 2,165.40 2,139.70 2,165.40 253.6M
2023-02-28 2,126.80 2,144.00 2,126.80 2,144.00 516.7M
2023-02-27 2,168.60 2,168.60 2,120.10 2,126.80 427.5M
2023-02-24 2,168.30 2,178.20 2,161.70 2,168.60 282.5M
2023-02-23 2,164.20 2,168.70 2,151.60 2,168.30 298.0M
2023-02-22 2,182.40 2,182.40 2,158.60 2,164.20 352.9M
2023-02-21 2,164.20 2,186.70 2,164.20 2,182.40 353.8M
2023-02-20 2,181.40 2,183.10 2,163.60 2,164.20 298.5M
2023-02-17 2,200.00 2,200.40 2,173.80 2,181.40 284.2M
2023-02-16 2,192.70 2,205.90 2,192.50 2,200.00 392.9M
2023-02-15 2,209.70 2,214.40 2,191.00 2,192.70 538.6M
2023-02-14 2,222.60 2,230.90 2,208.80 2,209.70 357.3M
2023-02-13 2,246.10 2,246.70 2,217.10 2,222.60 393.2M
2023-02-10 2,259.40 2,261.70 2,239.00 2,246.10 419.3M
2023-02-09 2,278.20 2,278.20 2,256.40 2,259.40 336.4M
2023-02-08 2,246.10 2,278.20 2,246.10 2,278.20 348.4M
2023-02-07 2,239.60 2,248.10 2,237.70 2,246.10 383.2M
2023-02-06 2,274.40 2,274.70 2,235.10 2,239.60 494.7M
2023-02-03 2,272.00 2,278.60 2,264.80 2,274.40 298.5M
2023-02-02 2,246.90 2,274.90 2,246.90 2,272.00 344.1M
2023-02-01 2,241.00 2,263.80 2,241.00 2,246.90 338.3M
2023-01-31 2,286.50 2,286.50 2,241.00 2,241.00 409.2M
2023-01-30 2,287.60 2,300.80 2,284.60 2,286.50 402.3M
2023-01-27 2,290.50 2,300.90 2,281.90 2,287.60 413.0M
2023-01-25 2,295.00 2,301.00 2,289.40 2,290.50 492.6M
2023-01-24 2,285.20 2,295.90 2,285.10 2,295.00 402.5M
2023-01-23 2,272.20 2,292.10 2,272.20 2,285.20 300.1M
2023-01-20 2,262.10 2,272.20 2,262.10 2,272.20 257.9M
2023-01-19 2,263.70 2,265.20 2,242.90 2,262.10 267.7M
2023-01-18 2,251.00 2,263.70 2,251.00 2,263.70 398.5M
2023-01-17 2,267.20 2,267.50 2,248.80 2,251.00 304.6M
2023-01-16 2,238.60 2,272.60 2,238.60 2,267.20 365.6M
2023-01-13 2,226.30 2,246.60 2,226.30 2,238.60 352.4M
2023-01-12 2,222.00 2,233.10 2,222.00 2,226.30 314.8M
2023-01-11 2,194.70 2,225.30 2,194.70 2,222.00 326.3M
2023-01-10 2,202.00 2,206.70 2,190.70 2,194.70 321.6M
2023-01-09 2,165.90 2,203.10 2,165.90 2,202.00 463.6M
2023-01-06 2,144.00 2,171.50 2,141.70 2,165.90 395.9M
2023-01-05 2,112.40 2,144.10 2,112.40 2,144.00 350.8M
2023-01-04 2,088.00 2,112.40 2,085.30 2,112.40 268.3M
2023-01-03 2,091.20 2,102.20 2,070.10 2,088.00 211.4M