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
2025-09-29 2,880.90 2,926.30 2,880.90 2,924.20 421.1M
2025-09-26 2,839.20 2,880.90 2,839.20 2,880.90 401.4M
2025-09-25 2,843.90 2,844.80 2,823.50 2,839.20 480.5M
2025-09-24 2,841.00 2,843.90 2,813.20 2,843.90 435.3M
2025-09-23 2,801.20 2,841.00 2,801.20 2,841.00 460.2M
2025-09-22 2,767.30 2,803.00 2,767.30 2,801.20 437.1M
2025-09-19 2,757.10 2,771.00 2,748.40 2,767.30 936.1M
2025-09-18 2,738.50 2,757.10 2,726.80 2,757.10 415.9M
2025-09-17 2,725.20 2,743.40 2,718.20 2,738.50 373.5M
2025-09-16 2,692.60 2,725.20 2,692.60 2,725.20 443.3M
2025-09-15 2,691.00 2,696.90 2,672.20 2,692.60 384.5M
2025-09-12 2,676.30 2,695.30 2,676.30 2,691.00 415.2M
2025-09-11 2,667.20 2,679.90 2,664.70 2,676.30 525.7M
2025-09-10 2,697.50 2,697.50 2,658.10 2,667.20 467.0M
2025-09-09 2,711.50 2,715.90 2,679.80 2,697.50 776.1M
2025-09-08 2,675.90 2,711.50 2,675.90 2,711.50 843.9M
2025-09-05 2,641.20 2,675.90 2,641.20 2,675.90 643.7M
2025-09-04 2,655.70 2,667.30 2,637.30 2,641.20 621.7M
2025-09-03 2,656.40 2,670.00 2,647.80 2,655.70 499.9M
2025-09-02 2,635.60 2,656.40 2,635.60 2,656.40 529.2M
2025-09-01 2,597.40 2,635.60 2,597.40 2,635.60 456.9M
2025-08-29 2,558.10 2,597.50 2,558.10 2,597.40 443.5M
2025-08-28 2,581.20 2,591.20 2,553.10 2,558.10 488.5M
2025-08-27 2,537.90 2,581.20 2,537.90 2,581.20 597.7M
2025-08-26 2,534.10 2,538.20 2,515.90 2,537.90 439.6M
2025-08-25 2,499.80 2,541.40 2,499.80 2,534.10 476.0M
2025-08-22 2,505.40 2,512.90 2,494.90 2,499.80 357.6M
2025-08-21 2,474.60 2,506.50 2,474.60 2,505.40 314.0M
2025-08-20 2,524.70 2,524.70 2,468.60 2,474.60 535.7M
2025-08-19 2,540.80 2,540.80 2,520.40 2,524.70 390.0M
2025-08-18 2,543.00 2,543.30 2,521.40 2,540.80 380.5M
2025-08-15 2,522.30 2,543.00 2,522.30 2,543.00 296.6M
2025-08-14 2,507.80 2,528.80 2,507.80 2,522.30 392.0M
2025-08-13 2,492.00 2,508.10 2,492.00 2,507.80 321.5M
2025-08-12 2,496.60 2,499.90 2,483.30 2,492.00 363.6M
2025-08-11 2,470.90 2,496.60 2,470.90 2,496.60 486.9M
2025-08-08 2,461.20 2,470.90 2,457.10 2,470.90 461.2M
2025-08-07 2,439.10 2,461.20 2,439.10 2,461.20 382.9M
2025-08-06 2,409.60 2,439.20 2,409.60 2,439.10 361.9M
2025-08-05 2,370.80 2,409.60 2,370.80 2,409.60 329.9M
2025-08-04 2,352.30 2,371.80 2,350.40 2,370.80 281.1M
2025-08-01 2,365.30 2,365.30 2,340.70 2,352.30 315.3M
2025-07-31 2,392.00 2,392.00 2,355.40 2,365.30 399.1M
2025-07-30 2,396.70 2,396.70 2,379.00 2,392.00 403.0M
2025-07-29 2,412.30 2,412.30 2,384.80 2,396.70 437.8M
2025-07-28 2,427.00 2,435.50 2,410.00 2,412.30 401.3M
2025-07-25 2,444.00 2,444.00 2,422.20 2,427.00 340.6M
2025-07-24 2,437.20 2,445.10 2,423.20 2,444.00 589.2M
2025-07-23 2,428.30 2,443.20 2,428.30 2,437.20 481.2M
2025-07-22 2,417.80 2,433.20 2,417.80 2,428.30 469.3M
2025-07-21 2,411.30 2,418.10 2,402.90 2,417.80 386.3M
2025-07-18 2,374.60 2,411.30 2,374.60 2,411.30 441.0M
2025-07-17 2,379.60 2,384.00 2,365.70 2,374.60 306.0M
2025-07-16 2,371.40 2,379.60 2,361.70 2,379.60 308.4M
2025-07-15 2,349.30 2,373.00 2,349.30 2,371.40 284.9M
2025-07-14 2,320.50 2,349.30 2,320.50 2,349.30 290.3M
2025-07-11 2,310.10 2,326.00 2,310.10 2,320.50 342.7M
2025-07-10 2,310.30 2,319.70 2,304.80 2,310.10 234.1M
2025-07-09 2,327.70 2,327.70 2,301.40 2,310.30 322.3M
2025-07-08 2,309.80 2,333.60 2,301.00 2,327.70 260.8M
2025-07-07 2,332.00 2,332.00 2,306.30 2,309.80 277.4M
2025-07-04 2,321.20 2,332.20 2,319.00 2,332.00 276.0M
2025-07-03 2,291.00 2,321.20 2,291.00 2,321.20 406.2M
2025-07-02 2,295.70 2,301.50 2,284.40 2,291.00 315.4M
2025-07-01 2,277.60 2,299.60 2,277.60 2,295.70 342.6M
2025-06-30 2,281.40 2,284.10 2,262.80 2,277.60 470.7M
2025-06-27 2,252.10 2,290.20 2,252.10 2,281.40 553.2M
2025-06-26 2,238.30 2,252.60 2,237.60 2,252.10 433.5M
2025-06-25 2,229.40 2,238.30 2,219.50 2,238.30 419.2M
2025-06-24 2,210.70 2,230.60 2,210.70 2,229.40 377.3M
2025-06-23 2,253.20 2,253.20 2,204.00 2,210.70 503.9M
2025-06-20 2,248.10 2,254.90 2,244.50 2,253.20 514.7M
2025-06-19 2,275.90 2,275.90 2,242.80 2,248.10 447.2M
2025-06-18 2,302.30 2,302.30 2,273.10 2,275.90 347.1M
2025-06-17 2,298.30 2,308.70 2,296.30 2,302.30 472.0M
2025-06-16 2,310.70 2,317.10 2,292.90 2,298.30 426.7M
2025-06-13 2,323.50 2,331.80 2,299.70 2,310.70 405.9M
2025-06-12 2,299.70 2,324.10 2,299.70 2,323.50 321.8M
2025-06-11 2,311.10 2,311.10 2,291.90 2,299.70 369.2M
2025-06-10 2,315.70 2,337.90 2,303.50 2,311.10 479.0M
2025-06-06 2,321.10 2,325.30 2,304.20 2,315.70 249.0M
2025-06-05 2,312.80 2,327.00 2,310.50 2,321.10 363.0M
2025-06-04 2,287.00 2,314.90 2,287.00 2,312.80 314.5M
2025-06-03 2,281.40 2,305.00 2,278.20 2,287.00 286.3M
2025-06-02 2,288.70 2,294.70 2,275.60 2,281.40 381.0M
2025-05-30 2,274.40 2,290.60 2,268.90 2,288.70 336.7M
2025-05-29 2,270.80 2,275.60 2,264.60 2,274.40 397.4M
2025-05-28 2,269.90 2,279.90 2,265.60 2,270.80 377.2M
2025-05-27 2,267.40 2,271.50 2,259.80 2,269.90 350.0M
2025-05-26 2,263.20 2,273.80 2,260.20 2,267.40 376.4M
2025-05-23 2,253.50 2,266.70 2,250.40 2,262.90 348.8M
2025-05-22 2,251.60 2,259.40 2,245.90 2,253.50 341.8M
2025-05-21 2,268.50 2,274.00 2,247.20 2,251.60 322.5M
2025-05-20 2,278.10 2,287.20 2,267.40 2,268.50 299.0M
2025-05-19 2,310.60 2,313.00 2,266.50 2,278.10 383.8M
2025-05-16 2,276.10 2,317.80 2,276.10 2,310.60 667.2M
2025-05-15 2,296.10 2,296.10 2,269.80 2,276.10 351.2M
2025-05-14 2,285.90 2,304.30 2,285.90 2,296.10 585.7M
2025-05-13 2,279.80 2,287.20 2,267.20 2,285.90 468.5M
2025-05-12 2,289.90 2,298.10 2,267.50 2,279.80 386.7M
2025-05-09 2,290.70 2,290.70 2,274.50 2,289.90 300.1M
2025-05-08 2,268.40 2,294.60 2,263.30 2,290.70 324.3M
2025-05-07 2,260.40 2,268.40 2,250.80 2,268.40 272.1M
2025-05-06 2,229.50 2,260.40 2,229.50 2,260.40 302.7M
2025-05-05 2,240.60 2,259.40 2,224.50 2,229.50 293.1M
2025-05-02 2,220.20 2,240.90 2,212.40 2,240.60 268.0M
2025-05-01 2,222.60 2,235.10 2,213.20 2,220.20 311.6M
2025-04-30 2,229.30 2,231.00 2,216.00 2,222.60 460.2M
2025-04-29 2,205.00 2,230.10 2,203.20 2,229.30 355.0M
2025-04-28 2,203.30 2,221.30 2,196.20 2,205.00 507.6M
2025-04-24 2,162.10 2,206.40 2,162.10 2,203.30 325.1M
2025-04-23 2,153.90 2,164.60 2,151.80 2,162.10 422.5M
2025-04-22 2,166.80 2,167.90 2,146.00 2,153.90 453.2M
2025-04-17 2,156.10 2,169.00 2,153.10 2,166.80 449.8M
2025-04-16 2,149.50 2,163.00 2,148.00 2,156.10 341.0M
2025-04-15 2,126.60 2,151.20 2,126.60 2,149.50 418.1M
2025-04-14 2,098.70 2,126.80 2,098.70 2,126.60 348.5M
2025-04-11 2,085.60 2,098.70 2,063.80 2,098.70 459.2M
2025-04-10 1,966.70 2,088.50 1,966.70 2,085.60 509.8M
2025-04-09 2,032.70 2,032.70 1,958.10 1,966.70 439.0M
2025-04-08 1,967.00 2,041.00 1,967.00 2,032.70 492.9M
2025-04-07 2,097.70 2,097.70 1,922.90 1,967.00 1,023.3M
2025-04-04 2,174.40 2,174.40 2,094.40 2,097.70 669.4M
2025-04-03 2,208.20 2,208.20 2,171.20 2,174.40 532.9M
2025-04-02 2,230.00 2,234.10 2,202.60 2,208.20 407.6M
2025-04-01 2,237.20 2,247.50 2,226.20 2,230.00 340.4M
2025-03-31 2,270.90 2,270.90 2,227.50 2,237.20 511.8M
2025-03-28 2,259.50 2,276.90 2,258.50 2,270.90 369.4M
2025-03-27 2,267.50 2,267.50 2,252.70 2,259.50 422.3M
2025-03-26 2,244.70 2,269.50 2,244.70 2,267.50 627.2M
2025-03-25 2,235.70 2,253.90 2,234.30 2,244.70 333.6M
2025-03-24 2,254.50 2,254.50 2,232.60 2,235.70 329.8M
2025-03-21 2,250.30 2,267.40 2,243.30 2,254.50 1,196.6M
2025-03-20 2,225.00 2,253.50 2,225.00 2,250.30 398.0M
2025-03-19 2,229.80 2,231.40 2,219.50 2,225.00 376.1M
2025-03-18 2,224.40 2,239.50 2,223.70 2,229.80 448.8M
2025-03-17 2,196.00 2,231.40 2,196.00 2,224.40 351.3M
2025-03-14 2,169.90 2,198.90 2,167.60 2,196.00 434.8M
2025-03-13 2,162.70 2,182.30 2,162.70 2,169.90 258.0M
2025-03-12 2,155.00 2,165.70 2,143.50 2,162.70 266.5M
2025-03-11 2,228.50 2,228.50 2,136.60 2,155.00 428.1M
2025-03-10 2,217.90 2,232.20 2,216.90 2,228.50 244.9M
2025-03-07 2,246.90 2,246.90 2,209.50 2,217.90 272.1M
2025-03-06 2,225.60 2,249.90 2,225.60 2,246.90 316.6M
2025-03-05 2,243.20 2,243.20 2,211.70 2,225.60 363.4M
2025-03-04 2,281.50 2,281.50 2,230.00 2,243.20 367.6M
2025-03-03 2,282.40 2,291.00 2,265.50 2,281.50 284.3M
2025-02-28 2,323.20 2,323.20 2,273.10 2,282.40 533.8M
2025-02-27 2,312.50 2,334.10 2,308.10 2,323.20 383.9M
2025-02-26 2,353.50 2,353.50 2,306.80 2,312.50 443.2M
2025-02-25 2,369.90 2,371.70 2,339.00 2,353.50 292.1M
2025-02-24 2,393.20 2,393.20 2,362.70 2,369.90 333.3M
2025-02-21 2,394.10 2,406.90 2,390.00 2,394.10 298.6M
2025-02-20 2,391.40 2,394.50 2,376.60 2,394.10 288.8M
2025-02-19 2,397.80 2,414.00 2,386.20 2,391.40 348.3M
2025-02-18 2,404.60 2,407.60 2,390.60 2,397.80 384.1M
2025-02-17 2,397.80 2,404.60 2,383.80 2,404.60 412.1M
2025-02-14 2,387.40 2,403.30 2,387.40 2,397.80 316.7M
2025-02-13 2,375.80 2,392.00 2,375.80 2,387.40 391.3M
2025-02-12 2,378.40 2,387.20 2,369.30 2,375.80 339.7M
2025-02-11 2,367.60 2,384.30 2,367.60 2,378.40 476.3M
2025-02-10 2,360.10 2,370.30 2,345.10 2,367.60 257.0M
2025-02-07 2,350.70 2,360.70 2,348.80 2,360.10 296.3M
2025-02-06 2,329.80 2,350.70 2,329.80 2,350.70 242.4M
2025-02-05 2,302.10 2,331.70 2,302.10 2,329.80 359.4M
2025-02-04 2,275.20 2,313.40 2,275.20 2,302.10 287.7M
2025-02-03 2,328.60 2,328.60 2,271.40 2,275.20 351.2M
2025-01-31 2,302.00 2,329.20 2,302.00 2,328.60 369.2M
2025-01-30 2,312.90 2,317.60 2,294.60 2,302.00 398.4M
2025-01-29 2,276.10 2,312.90 2,274.00 2,312.90 329.1M
2025-01-28 2,293.80 2,293.80 2,268.40 2,276.10 360.7M
2025-01-24 2,296.20 2,299.00 2,287.10 2,293.80 264.3M
2025-01-23 2,301.90 2,304.90 2,290.30 2,296.20 379.9M
2025-01-22 2,309.30 2,315.70 2,296.90 2,301.90 474.9M
2025-01-21 2,302.90 2,311.40 2,292.60 2,309.30 395.6M
2025-01-20 2,312.10 2,322.00 2,297.70 2,302.90 295.0M
2025-01-17 2,286.30 2,313.00 2,285.70 2,312.10 318.5M
2025-01-16 2,271.70 2,293.60 2,271.70 2,286.30 237.2M
2025-01-15 2,266.60 2,281.30 2,264.90 2,271.70 288.1M
2025-01-14 2,281.20 2,291.60 2,262.90 2,266.60 222.9M
2025-01-13 2,318.40 2,318.40 2,275.60 2,281.20 292.5M
2025-01-10 2,307.20 2,321.30 2,304.30 2,318.40 280.5M
2025-01-09 2,316.90 2,322.20 2,305.90 2,307.20 208.5M
2025-01-08 2,329.30 2,329.30 2,310.80 2,316.90 223.6M
2025-01-07 2,318.40 2,332.50 2,309.90 2,329.30 260.6M
2025-01-06 2,336.30 2,346.00 2,312.90 2,318.40 220.9M
2025-01-03 2,324.50 2,340.30 2,324.50 2,336.30 226.5M
2025-01-02 2,319.70 2,324.50 2,296.60 2,324.50 218.9M