S

AXMJ
🏛️ オーストラリア →
18,600.20
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 19,599.00 19,599.00 19,443.90 19,490.20 181.4M
2023-12-28 19,402.00 19,609.20 19,402.00 19,599.00 162.0M
2023-12-27 19,183.90 19,486.30 19,183.90 19,402.00 202.0M
2023-12-22 19,155.90 19,270.60 19,155.90 19,183.90 363.2M
2023-12-21 19,243.90 19,243.90 18,975.80 19,155.90 357.4M
2023-12-20 19,133.10 19,311.20 19,133.10 19,243.90 334.1M
2023-12-19 18,992.40 19,150.80 18,981.00 19,133.10 233.9M
2023-12-18 18,992.40 18,999.70 18,880.50 18,992.40 223.5M
2023-12-15 18,631.30 19,121.70 18,631.30 18,992.40 759.1M
2023-12-14 18,203.80 18,687.10 18,203.80 18,631.30 442.5M
2023-12-13 18,153.90 18,275.30 18,123.70 18,203.80 244.6M
2023-12-12 18,153.60 18,222.80 18,080.30 18,153.90 240.6M
2023-12-11 18,260.70 18,302.50 18,103.60 18,154.00 302.6M
2023-12-08 18,146.20 18,288.50 18,129.50 18,260.70 342.0M
2023-12-07 18,045.10 18,146.20 17,980.00 18,146.20 365.1M
2023-12-06 17,830.00 18,100.30 17,730.80 18,045.10 405.7M
2023-12-05 18,158.10 18,158.10 17,736.10 17,830.00 360.1M
2023-12-04 17,896.30 18,294.20 17,896.30 18,158.10 390.7M
2023-12-01 17,911.10 17,914.80 17,781.50 17,896.30 237.8M
2023-11-30 17,819.60 17,911.10 17,770.90 17,911.10 527.6M
2023-11-29 17,771.80 17,876.80 17,736.00 17,819.60 274.2M
2023-11-28 17,711.60 17,868.00 17,678.10 17,771.80 278.9M
2023-11-27 17,914.10 17,947.60 17,691.70 17,711.60 217.6M
2023-11-24 17,906.30 18,021.10 17,893.00 17,914.10 148.6M
2023-11-23 18,167.90 18,167.90 17,774.40 17,906.30 194.0M
2023-11-22 18,121.20 18,233.10 18,112.30 18,167.90 206.3M
2023-11-21 17,878.80 18,194.10 17,878.80 18,121.20 229.5M
2023-11-20 17,879.10 17,923.90 17,779.20 17,878.80 166.4M
2023-11-17 17,815.40 17,939.80 17,813.60 17,879.10 264.8M
2023-11-16 17,965.40 17,965.40 17,763.80 17,815.40 203.9M
2023-11-15 17,541.10 18,074.80 17,541.10 17,965.40 280.8M
2023-11-14 17,289.30 17,558.90 17,289.30 17,541.10 207.1M
2023-11-13 17,339.30 17,475.90 17,289.30 17,289.30 251.0M
2023-11-10 17,364.90 17,432.10 17,336.80 17,339.30 222.7M
2023-11-09 17,287.60 17,443.20 17,287.60 17,364.90 326.8M
2023-11-08 17,472.00 17,472.00 17,126.20 17,287.60 304.0M
2023-11-07 17,487.80 17,487.80 17,346.20 17,472.00 204.8M
2023-11-06 17,469.20 17,516.90 17,394.10 17,487.80 335.4M
2023-11-03 17,349.70 17,543.20 17,349.70 17,469.20 306.7M
2023-11-02 17,256.30 17,430.30 17,256.30 17,349.70 306.0M
2023-11-01 17,076.50 17,272.30 17,076.50 17,256.30 279.8M
2023-10-31 17,263.50 17,365.00 17,032.20 17,076.50 433.9M
2023-10-30 17,279.80 17,356.40 17,230.50 17,263.50 314.2M
2023-10-27 17,170.40 17,300.60 17,150.60 17,279.80 241.7M
2023-10-26 17,147.00 17,178.90 17,022.80 17,170.40 491.7M
2023-10-25 16,873.10 17,190.50 16,873.10 17,147.00 346.9M
2023-10-24 16,730.40 16,888.30 16,725.90 16,873.10 305.7M
2023-10-23 17,131.50 17,131.50 16,687.80 16,730.40 271.1M
2023-10-20 17,425.20 17,425.20 17,066.60 17,131.50 335.5M
2023-10-19 17,680.20 17,680.20 17,309.00 17,425.20 394.5M
2023-10-18 17,599.60 17,728.00 17,589.60 17,680.20 213.7M
2023-10-17 17,472.90 17,738.20 17,472.90 17,599.60 227.3M
2023-10-16 17,404.10 17,555.80 17,404.10 17,472.90 245.5M
2023-10-13 17,439.70 17,471.90 17,307.10 17,404.10 299.8M
2023-10-12 17,322.40 17,467.30 17,313.50 17,439.70 304.7M
2023-10-11 17,155.70 17,400.90 17,155.70 17,322.40 388.9M
2023-10-10 17,035.80 17,232.50 17,015.30 17,155.70 317.3M
2023-10-09 16,974.40 17,259.60 16,974.40 17,035.80 390.3M
2023-10-06 16,861.00 17,041.00 16,854.10 16,974.40 303.9M
2023-10-05 16,887.90 16,898.80 16,746.10 16,861.00 313.9M
2023-10-04 16,933.60 16,947.80 16,798.80 16,887.90 309.3M
2023-10-03 17,313.80 17,313.80 16,825.50 16,933.60 373.6M
2023-10-02 17,218.90 17,355.30 17,146.30 17,313.80 248.6M
2023-09-29 17,011.40 17,302.40 17,011.40 17,218.90 334.3M
2023-09-28 16,962.70 17,130.70 16,889.20 17,011.40 311.9M
2023-09-27 16,973.80 17,049.10 16,907.90 16,962.70 324.5M
2023-09-26 17,260.30 17,260.30 16,973.80 16,973.80 285.6M
2023-09-25 17,386.70 17,386.70 17,159.80 17,260.30 227.2M
2023-09-22 17,289.10 17,386.70 16,918.00 17,386.70 420.1M
2023-09-21 17,508.40 17,508.40 17,258.50 17,289.10 350.6M
2023-09-20 17,715.80 17,715.80 17,432.20 17,508.40 294.7M
2023-09-19 17,853.30 17,853.30 17,688.40 17,715.80 237.5M
2023-09-18 17,935.30 17,991.00 17,833.10 17,853.30 199.6M
2023-09-15 17,491.50 18,045.50 17,491.50 17,935.30 742.5M
2023-09-14 17,324.40 17,557.40 17,279.80 17,491.50 232.6M
2023-09-13 17,518.80 17,518.80 17,318.90 17,324.40 210.4M
2023-09-12 17,365.00 17,548.80 17,365.00 17,518.80 306.1M
2023-09-11 17,264.90 17,388.10 17,133.40 17,365.00 238.3M
2023-09-08 17,438.70 17,438.70 17,205.80 17,264.90 212.5M
2023-09-07 18,009.40 18,009.40 17,436.80 17,438.70 322.4M
2023-09-06 18,091.20 18,096.00 17,905.00 18,009.40 273.6M
2023-09-05 18,142.10 18,171.00 17,894.50 18,091.20 189.3M
2023-09-04 17,794.80 18,143.40 17,794.80 18,142.10 234.7M
2023-09-01 17,873.40 17,873.40 17,670.20 17,794.80 232.5M
2023-08-31 17,808.40 17,873.40 17,736.80 17,873.40 410.8M
2023-08-30 17,556.50 17,849.50 17,556.50 17,808.40 334.0M
2023-08-29 17,279.40 17,556.50 17,279.40 17,556.50 447.8M
2023-08-28 17,241.80 17,351.60 17,147.10 17,279.40 579.9M
2023-08-25 17,513.10 17,513.10 17,163.00 17,241.80 266.2M
2023-08-24 17,494.20 17,645.20 17,416.50 17,513.10 263.4M
2023-08-23 17,263.80 17,574.00 17,236.80 17,494.20 210.8M
2023-08-22 17,253.70 17,281.00 17,114.70 17,263.80 228.5M
2023-08-21 17,267.20 17,339.60 17,155.10 17,253.70 255.0M
2023-08-18 17,130.30 17,358.60 17,130.30 17,267.20 273.8M
2023-08-17 17,219.60 17,222.60 16,996.50 17,130.30 388.9M
2023-08-16 17,685.40 17,685.40 17,219.60 17,219.60 301.8M
2023-08-15 17,733.40 17,798.90 17,657.90 17,685.40 283.0M
2023-08-14 18,047.10 18,047.10 17,708.90 17,733.40 237.1M
2023-08-11 18,135.20 18,135.20 17,977.00 18,047.10 176.6M
2023-08-10 18,080.90 18,147.40 18,062.00 18,135.20 18.2M
2023-08-09 18,049.80 18,107.50 17,974.10 18,080.90 226.5M
2023-08-08 18,059.00 18,237.60 18,049.80 18,049.80 302.1M
2023-08-07 18,117.00 18,133.70 18,034.50 18,059.00 191.0M
2023-08-04 18,022.60 18,192.30 18,017.30 18,117.00 213.3M
2023-08-03 18,215.30 18,215.30 17,937.40 18,022.60 216.0M
2023-08-02 18,432.40 18,432.40 18,197.80 18,215.30 210.3M
2023-08-01 18,282.10 18,578.40 18,282.10 18,432.40 199.1M
2023-07-31 18,263.20 18,393.80 18,186.30 18,282.10 273.2M
2023-07-28 18,483.30 18,500.70 18,107.90 18,263.20 277.9M
2023-07-27 18,678.40 18,678.40 18,478.00 18,483.30 254.2M
2023-07-26 18,342.20 18,779.20 18,342.20 18,678.40 272.9M
2023-07-25 17,853.60 18,468.40 17,853.60 18,342.20 301.4M
2023-07-24 18,108.90 18,108.90 17,853.60 17,853.60 364.6M
2023-07-21 18,191.70 18,210.90 18,058.20 18,108.90 274.7M
2023-07-20 18,200.90 18,364.80 18,184.10 18,191.70 274.9M
2023-07-19 18,303.80 18,421.10 18,116.40 18,200.90 224.5M
2023-07-18 18,419.10 18,419.10 18,203.90 18,303.80 195.4M
2023-07-17 18,563.90 18,563.90 18,388.30 18,419.10 214.3M
2023-07-14 18,316.10 18,624.20 18,316.10 18,563.90 203.5M
2023-07-13 17,937.10 18,359.90 17,937.10 18,316.10 229.8M
2023-07-12 17,760.30 17,993.10 17,760.30 17,937.10 180.2M
2023-07-11 17,435.90 17,760.30 17,435.90 17,760.30 194.9M
2023-07-10 17,553.80 17,789.10 17,435.90 17,435.90 172.8M
2023-07-07 17,884.40 17,884.40 17,454.40 17,553.80 185.3M
2023-07-06 18,222.50 18,222.50 17,770.90 17,884.40 211.0M
2023-07-05 18,249.50 18,292.90 18,196.40 18,222.50 175.3M
2023-07-04 18,226.00 18,387.50 18,217.90 18,249.50 242.5M
2023-07-03 18,031.70 18,268.30 18,020.30 18,226.00 200.1M
2023-06-30 17,990.70 18,115.40 17,959.70 18,031.70 200.5M
2023-06-29 18,127.20 18,128.90 17,990.70 17,990.70 189.1M
2023-06-28 18,020.20 18,227.50 18,020.20 18,127.20 223.0M
2023-06-27 17,813.30 18,047.80 17,813.30 18,020.20 213.4M
2023-06-26 17,855.30 17,855.30 17,676.80 17,813.30 198.0M
2023-06-23 18,078.80 18,105.50 17,841.00 17,855.30 200.8M
2023-06-22 18,437.30 18,437.30 18,054.70 18,078.80 237.0M
2023-06-21 18,626.60 18,626.60 18,337.80 18,437.30 262.4M
2023-06-20 18,457.90 18,689.20 18,457.90 18,626.60 239.4M
2023-06-19 18,559.20 18,559.20 18,415.30 18,457.90 241.0M
2023-06-16 18,364.00 18,632.50 18,364.00 18,559.20 548.3M
2023-06-15 18,312.60 18,472.60 18,292.70 18,364.00 272.0M
2023-06-14 17,867.20 18,332.90 17,867.20 18,312.60 327.9M
2023-06-13 18,005.30 18,005.30 17,721.60 17,867.20 220.8M
2023-06-09 17,827.60 18,040.70 17,827.60 18,005.30 208.6M
2023-06-08 17,728.40 17,875.60 17,728.40 17,827.60 227.3M
2023-06-07 17,744.30 17,930.50 17,728.40 17,728.40 256.7M
2023-06-06 17,906.10 17,959.80 17,744.30 17,744.30 293.2M
2023-06-05 17,644.00 17,982.40 17,644.00 17,906.10 223.4M
2023-06-02 17,223.80 17,671.50 17,223.80 17,644.00 223.6M
2023-06-01 17,214.60 17,287.10 17,070.90 17,223.80 248.0M
2023-05-31 17,599.10 17,599.10 17,182.10 17,214.60 448.0M
2023-05-30 17,568.70 17,669.20 17,547.80 17,599.10 327.3M
2023-05-29 17,377.40 17,777.90 17,377.40 17,568.70 163.5M
2023-05-26 17,217.70 17,419.00 17,210.90 17,377.40 195.4M
2023-05-25 17,526.50 17,526.50 17,197.30 17,217.70 248.6M
2023-05-24 17,822.20 17,838.60 17,526.50 17,526.50 212.2M
2023-05-23 17,955.20 18,036.80 17,822.20 17,822.20 209.3M
2023-05-22 18,011.70 18,037.90 17,928.60 17,955.20 191.5M
2023-05-19 18,054.60 18,089.30 17,951.00 18,011.70 280.3M
2023-05-18 17,841.60 18,106.40 17,841.60 18,054.60 264.2M
2023-05-17 18,018.10 18,018.10 17,719.30 17,841.60 286.3M
2023-05-16 17,978.00 18,127.80 17,978.00 18,018.10 247.7M
2023-05-15 17,838.40 18,049.00 17,838.40 17,978.00 254.4M
2023-05-12 18,013.10 18,013.10 17,732.70 17,838.40 278.4M
2023-05-11 18,093.90 18,161.80 17,973.20 18,013.10 363.4M
2023-05-10 18,143.80 18,220.50 18,049.30 18,093.90 193.6M
2023-05-09 18,208.70 18,249.00 18,127.60 18,143.80 248.6M
2023-05-08 17,925.40 18,273.30 17,925.40 18,208.70 261.4M
2023-05-05 17,825.70 17,925.40 17,686.50 17,925.40 271.8M
2023-05-04 17,606.50 17,907.30 17,606.50 17,825.70 205.5M
2023-05-03 17,765.80 17,765.80 17,552.60 17,606.50 282.7M
2023-05-02 17,945.80 17,983.90 17,711.30 17,765.80 231.9M
2023-05-01 18,023.10 18,119.70 17,936.10 17,946.90 236.9M
2023-04-28 17,930.50 18,067.40 17,917.50 18,023.10 283.7M
2023-04-27 17,899.30 17,975.50 17,835.30 17,930.50 206.6M
2023-04-26 18,027.40 18,027.40 17,684.80 17,899.30 313.2M
2023-04-24 18,331.00 18,331.00 17,904.80 18,027.40 261.0M
2023-04-21 18,605.50 18,605.50 18,287.90 18,331.00 272.5M
2023-04-20 18,990.70 18,990.70 18,601.40 18,605.50 240.6M
2023-04-19 18,784.70 19,104.50 18,784.70 18,990.70 256.4M
2023-04-18 18,748.70 18,848.90 18,650.10 18,784.70 373.4M
2023-04-17 18,736.60 18,748.70 18,547.20 18,748.70 333.8M
2023-04-14 18,572.00 18,743.30 18,521.60 18,736.60 247.1M
2023-04-13 18,667.10 18,714.00 18,517.20 18,572.00 242.4M
2023-04-12 18,405.50 18,793.60 18,405.50 18,667.10 245.1M
2023-04-11 18,002.80 18,427.80 18,002.80 18,405.50 227.9M
2023-04-06 18,108.10 18,108.70 17,961.30 18,002.80 252.4M
2023-04-05 18,212.50 18,212.50 18,015.70 18,108.10 261.9M
2023-04-04 18,376.70 18,376.70 18,192.40 18,212.50 247.8M
2023-04-03 18,507.10 18,579.00 18,277.70 18,376.70 264.3M
2023-03-31 18,166.20 18,518.00 18,166.20 18,507.10 291.5M
2023-03-30 17,900.10 18,211.40 17,900.10 18,166.20 320.8M
2023-03-29 17,678.90 17,933.10 17,678.90 17,900.10 320.4M
2023-03-28 17,299.20 17,734.20 17,299.20 17,678.90 483.1M
2023-03-27 17,294.10 17,347.70 17,249.00 17,299.20 200.2M
2023-03-24 17,197.10 17,326.20 17,146.00 17,294.10 230.9M
2023-03-23 17,394.10 17,394.10 17,105.70 17,197.10 310.6M
2023-03-22 17,309.60 17,404.50 17,309.60 17,394.10 249.6M
2023-03-21 17,137.00 17,422.90 17,137.00 17,309.60 242.1M
2023-03-20 17,268.80 17,483.80 17,127.60 17,137.00 258.8M
2023-03-17 17,213.20 17,338.70 17,178.20 17,273.90 507.7M
2023-03-16 17,784.90 17,784.90 17,188.40 17,213.20 422.0M
2023-03-15 17,626.30 17,831.40 17,626.30 17,784.90 278.8M
2023-03-14 17,913.20 17,913.20 17,518.40 17,626.30 362.4M
2023-03-13 17,731.20 18,029.80 17,697.30 17,913.20 281.7M
2023-03-10 18,304.40 18,304.40 17,692.70 17,731.20 273.7M
2023-03-09 18,466.00 18,466.00 18,145.80 18,304.40 232.0M
2023-03-08 18,675.50 18,675.50 18,405.10 18,466.00 262.7M
2023-03-07 18,757.40 18,757.40 18,403.50 18,675.50 298.1M
2023-03-06 18,851.60 18,941.10 18,593.50 18,757.40 228.3M
2023-03-03 18,714.30 18,881.10 18,714.30 18,804.00 218.0M
2023-03-02 18,188.90 18,716.70 18,188.90 18,714.30 470.1M
2023-03-01 17,781.40 18,240.60 17,781.40 18,188.90 243.2M
2023-02-28 17,515.10 17,840.30 17,515.10 17,781.40 319.7M
2023-02-27 18,084.50 18,084.50 17,468.40 17,515.10 264.7M
2023-02-24 18,307.60 18,307.60 18,060.80 18,084.50 259.2M
2023-02-23 18,598.20 18,598.20 18,175.30 18,307.60 223.6M
2023-02-22 18,743.60 18,802.90 18,530.30 18,598.20 212.6M
2023-02-21 18,630.00 18,819.20 18,399.20 18,743.60 210.3M
2023-02-20 18,635.60 18,660.50 18,530.60 18,630.00 228.2M
2023-02-17 18,763.80 18,874.50 18,626.80 18,635.60 288.4M
2023-02-16 18,663.20 18,799.00 18,604.10 18,763.80 269.3M
2023-02-15 18,676.50 18,785.10 18,615.10 18,663.20 222.5M
2023-02-14 18,720.90 18,817.00 18,655.70 18,676.50 232.9M
2023-02-13 18,754.30 18,754.30 18,644.30 18,720.90 195.8M
2023-02-10 18,968.60 18,991.60 18,737.40 18,754.30 199.8M
2023-02-09 19,071.90 19,071.90 18,898.10 18,968.60 208.2M
2023-02-08 18,927.20 19,111.90 18,927.20 19,071.90 247.8M
2023-02-07 18,959.50 19,043.50 18,851.60 18,927.20 227.7M
2023-02-06 18,898.10 19,143.70 18,898.10 18,959.50 256.4M
2023-02-03 19,165.40 19,165.40 18,703.30 18,898.10 257.4M
2023-02-02 19,229.30 19,317.10 19,091.80 19,165.40 244.1M
2023-02-01 19,099.50 19,387.50 19,099.50 19,229.30 256.0M
2023-01-31 19,245.70 19,347.70 19,074.70 19,099.50 383.6M
2023-01-30 19,320.00 19,320.00 19,160.70 19,245.70 275.2M
2023-01-27 19,315.60 19,542.30 19,314.10 19,320.00 317.7M
2023-01-25 19,458.80 19,484.30 19,300.70 19,315.60 294.6M
2023-01-24 19,216.90 19,496.10 19,216.90 19,458.80 269.5M
2023-01-23 19,239.00 19,285.30 19,140.80 19,216.90 264.1M
2023-01-20 19,074.50 19,257.00 19,031.50 19,239.00 388.2M
2023-01-19 18,882.00 19,101.20 18,816.00 19,074.50 228.8M
2023-01-18 18,894.60 18,901.20 18,745.10 18,882.00 276.7M
2023-01-17 19,097.60 19,097.60 18,801.10 18,894.60 219.8M
2023-01-16 19,052.80 19,199.00 18,977.30 19,097.60 216.6M
2023-01-13 19,017.80 19,196.80 19,017.80 19,052.80 209.6M
2023-01-12 18,750.80 19,053.50 18,750.80 19,017.80 238.2M
2023-01-11 18,441.40 18,855.80 18,441.40 18,750.80 218.4M
2023-01-10 18,543.30 18,557.90 18,421.40 18,441.40 234.9M
2023-01-09 18,354.30 18,654.10 18,354.30 18,543.30 260.3M
2023-01-06 17,814.50 18,391.60 17,814.50 18,354.30 254.4M
2023-01-05 17,740.40 17,837.30 17,695.80 17,814.50 245.8M
2023-01-04 17,411.50 17,748.00 17,408.10 17,740.40 206.9M
2023-01-03 17,541.10 17,640.90 17,248.00 17,411.50 164.4M