S

AXMD
🏛️ オーストラリア →
11,753.60
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 9,876.50 9,887.60 9,765.70 9,765.70 73.9M
2021-12-30 9,844.20 9,876.50 9,822.30 9,876.50 88.1M
2021-12-29 9,699.00 9,844.20 9,699.00 9,844.20 124.6M
2021-12-24 9,591.90 9,703.40 9,591.90 9,699.00 82.3M
2021-12-23 9,548.80 9,629.70 9,548.80 9,591.90 115.0M
2021-12-22 9,479.00 9,548.80 9,466.40 9,548.80 137.4M
2021-12-21 9,443.40 9,485.80 9,395.20 9,479.00 165.1M
2021-12-20 9,495.60 9,511.50 9,400.20 9,443.40 141.1M
2021-12-17 9,546.60 9,611.80 9,497.50 9,497.50 342.3M
2021-12-16 9,532.70 9,610.00 9,508.50 9,546.60 233.9M
2021-12-15 9,638.00 9,646.10 9,532.40 9,532.70 148.4M
2021-12-14 9,605.60 9,654.30 9,580.00 9,638.00 164.6M
2021-12-13 9,528.90 9,627.90 9,528.90 9,605.60 135.3M
2021-12-10 9,525.50 9,538.20 9,453.40 9,528.90 191.5M
2021-12-09 9,577.30 9,584.90 9,525.50 9,525.50 167.6M
2021-12-08 9,393.30 9,615.00 9,393.30 9,577.30 183.9M
2021-12-07 9,319.40 9,429.20 9,319.40 9,393.30 173.6M
2021-12-06 9,328.90 9,385.20 9,297.90 9,319.40 207.3M
2021-12-03 9,283.30 9,393.90 9,280.90 9,328.90 155.0M
2021-12-02 9,308.40 9,310.70 9,214.70 9,283.30 213.6M
2021-12-01 9,386.60 9,386.60 9,248.30 9,308.40 190.3M
2021-11-30 9,334.00 9,492.30 9,334.00 9,386.60 392.7M
2021-11-29 9,347.20 9,364.80 9,180.30 9,334.00 244.0M
2021-11-26 9,538.10 9,538.10 9,332.70 9,347.20 139.8M
2021-11-25 9,503.20 9,542.40 9,491.00 9,538.10 173.9M
2021-11-24 9,563.40 9,567.30 9,479.70 9,503.20 164.0M
2021-11-23 9,569.30 9,575.50 9,505.40 9,563.40 153.5M
2021-11-22 9,612.10 9,618.00 9,556.40 9,569.30 115.5M
2021-11-19 9,588.00 9,632.40 9,537.40 9,612.10 151.3M
2021-11-18 9,550.90 9,610.90 9,511.10 9,588.00 192.6M
2021-11-17 9,505.30 9,584.90 9,505.30 9,550.90 155.4M
2021-11-16 9,574.20 9,574.20 9,491.00 9,505.30 221.5M
2021-11-15 9,510.20 9,610.20 9,504.80 9,574.20 146.1M
2021-11-12 9,406.20 9,527.60 9,406.20 9,510.20 151.8M
2021-11-11 9,419.40 9,424.30 9,326.30 9,406.20 144.1M
2021-11-10 9,461.30 9,468.40 9,397.50 9,419.40 135.8M
2021-11-09 9,445.40 9,512.90 9,440.50 9,461.30 155.3M
2021-11-08 9,454.90 9,486.00 9,406.20 9,445.40 147.4M
2021-11-05 9,424.30 9,504.10 9,424.30 9,454.90 160.0M
2021-11-04 9,448.40 9,455.30 9,394.20 9,424.30 179.4M
2021-11-03 9,356.80 9,489.90 9,356.80 9,448.40 180.0M
2021-11-02 9,409.70 9,459.00 9,356.10 9,356.80 109.9M
2021-11-01 9,278.90 9,440.00 9,278.90 9,409.70 164.6M
2021-10-29 9,372.00 9,407.50 9,268.00 9,278.90 177.2M
2021-10-28 9,404.10 9,404.10 9,329.30 9,372.00 137.0M
2021-10-27 9,432.70 9,454.20 9,375.70 9,404.10 175.4M
2021-10-26 9,421.10 9,485.20 9,415.50 9,432.70 127.3M
2021-10-25 9,376.30 9,437.60 9,349.80 9,421.10 112.7M
2021-10-22 9,404.20 9,418.90 9,360.90 9,376.30 171.6M
2021-10-21 9,403.50 9,442.90 9,368.90 9,404.20 232.1M
2021-10-20 9,336.40 9,477.30 9,336.40 9,403.50 212.1M
2021-10-19 9,326.90 9,394.80 9,318.00 9,336.40 153.7M
2021-10-18 9,333.60 9,369.60 9,300.00 9,326.90 144.9M
2021-10-15 9,271.60 9,360.20 9,271.60 9,333.60 152.2M
2021-10-14 9,152.10 9,318.90 9,152.10 9,271.60 183.9M
2021-10-13 9,140.30 9,196.20 9,130.00 9,152.10 175.3M
2021-10-12 9,189.20 9,234.70 9,122.00 9,140.30 195.6M
2021-10-11 9,233.10 9,236.60 9,131.80 9,189.20 197.5M
2021-10-08 9,151.60 9,259.00 9,151.60 9,233.10 164.5M
2021-10-07 9,096.50 9,185.70 9,096.50 9,151.60 214.4M
2021-10-06 9,148.80 9,199.80 9,073.80 9,096.50 217.7M
2021-10-05 9,210.80 9,210.80 9,064.70 9,148.80 202.3M
2021-10-04 9,088.90 9,234.80 9,088.90 9,210.80 126.1M
2021-10-01 9,260.90 9,260.90 9,029.30 9,088.90 197.1M
2021-09-30 9,123.10 9,268.10 9,123.10 9,260.90 210.3M
2021-09-29 9,229.20 9,229.20 9,037.80 9,123.10 227.2M
2021-09-28 9,333.20 9,333.20 9,226.80 9,229.20 268.5M
2021-09-27 9,288.20 9,393.20 9,288.20 9,333.20 197.6M
2021-09-24 9,361.30 9,381.90 9,277.00 9,288.20 214.3M
2021-09-23 9,213.60 9,381.40 9,213.60 9,361.30 194.7M
2021-09-22 9,173.10 9,274.40 9,137.40 9,213.60 183.7M
2021-09-21 9,100.90 9,196.50 9,008.20 9,173.10 243.0M
2021-09-20 9,352.60 9,352.60 9,058.60 9,100.90 196.7M
2021-09-17 9,398.40 9,398.40 9,308.00 9,352.60 416.3M
2021-09-16 9,386.60 9,458.20 9,386.60 9,398.40 284.5M
2021-09-15 9,395.50 9,398.20 9,338.30 9,386.60 202.1M
2021-09-14 9,378.20 9,396.10 9,339.50 9,395.50 236.9M
2021-09-13 9,345.40 9,396.10 9,336.30 9,378.20 167.1M
2021-09-10 9,240.20 9,364.70 9,240.20 9,345.40 161.8M
2021-09-09 9,462.60 9,462.60 9,220.50 9,240.20 211.5M
2021-09-08 9,483.10 9,483.10 9,430.60 9,462.60 193.4M
2021-09-07 9,476.60 9,502.10 9,443.30 9,483.10 163.8M
2021-09-06 9,435.70 9,476.60 9,367.10 9,476.60 195.4M
2021-09-03 9,375.40 9,444.90 9,375.40 9,435.70 172.4M
2021-09-02 9,349.30 9,383.40 9,318.50 9,375.40 180.4M
2021-09-01 9,351.80 9,351.80 9,277.50 9,349.30 216.4M
2021-08-31 9,257.20 9,376.50 9,257.20 9,351.80 240.1M
2021-08-30 9,231.70 9,282.30 9,225.70 9,257.20 193.3M
2021-08-27 9,250.00 9,255.40 9,202.80 9,231.70 239.6M
2021-08-26 9,335.70 9,347.50 9,238.90 9,250.00 260.8M
2021-08-25 9,245.10 9,363.30 9,245.10 9,335.70 228.8M
2021-08-24 9,275.60 9,296.20 9,238.80 9,245.10 190.8M
2021-08-23 9,150.10 9,285.00 9,150.10 9,275.60 171.6M
2021-08-20 9,204.90 9,209.20 9,124.00 9,150.10 178.2M
2021-08-19 9,234.10 9,234.40 9,156.90 9,204.90 205.0M
2021-08-18 9,169.20 9,263.20 9,143.20 9,234.10 168.9M
2021-08-17 9,243.10 9,282.20 9,153.20 9,169.20 168.3M
2021-08-16 9,301.10 9,301.10 9,241.90 9,243.10 192.3M
2021-08-13 9,196.40 9,323.20 9,196.40 9,301.10 172.5M
2021-08-12 9,152.90 9,197.80 9,152.90 9,196.40 158.6M
2021-08-11 9,166.10 9,192.80 9,140.10 9,152.90 160.6M
2021-08-10 9,135.00 9,189.30 9,135.00 9,166.10 125.0M
2021-08-09 9,171.00 9,184.90 9,124.10 9,135.00 131.3M
2021-08-06 9,148.20 9,171.00 9,124.90 9,171.00 159.7M
2021-08-05 9,163.70 9,181.00 9,148.20 9,148.20 147.7M
2021-08-04 9,150.30 9,170.60 9,138.70 9,163.70 131.4M
2021-08-03 9,149.70 9,150.30 9,113.70 9,150.30 200.2M
2021-08-02 9,047.20 9,190.00 9,030.70 9,149.70 175.4M
2021-07-30 9,107.30 9,128.70 9,043.20 9,047.20 191.8M
2021-07-29 9,028.20 9,109.70 9,028.20 9,107.30 153.0M
2021-07-28 9,072.10 9,110.50 9,025.10 9,028.20 177.9M
2021-07-27 9,040.60 9,111.40 9,040.60 9,072.10 170.5M
2021-07-26 9,027.90 9,089.30 9,027.90 9,040.60 174.0M
2021-07-23 8,980.20 9,043.30 8,957.20 9,027.90 150.8M
2021-07-22 8,892.80 8,980.20 8,892.80 8,980.20 179.8M
2021-07-21 8,857.60 8,959.70 8,857.60 8,892.80 205.8M
2021-07-20 8,884.00 8,897.10 8,808.40 8,857.60 213.6M
2021-07-19 9,012.40 9,012.40 8,851.50 8,884.00 164.9M
2021-07-16 9,020.80 9,020.80 8,974.30 9,012.40 176.2M
2021-07-15 9,012.50 9,050.10 9,000.00 9,020.80 184.8M
2021-07-14 8,955.00 9,037.20 8,952.10 9,012.50 170.2M
2021-07-13 8,939.60 9,004.30 8,939.60 8,955.00 173.1M
2021-07-12 8,884.40 8,963.00 8,884.40 8,939.60 143.5M
2021-07-09 8,989.70 8,989.70 8,832.90 8,884.40 194.5M
2021-07-08 8,998.80 9,049.70 8,969.40 8,989.70 160.7M
2021-07-07 8,921.50 9,012.70 8,916.90 8,998.80 319.9M
2021-07-06 9,015.00 9,041.80 8,920.30 8,921.50 166.4M
2021-07-05 9,044.70 9,067.80 9,009.00 9,015.00 154.9M
2021-07-02 8,947.40 9,044.70 8,947.40 9,044.70 147.7M
2021-07-01 8,993.10 9,017.70 8,947.40 8,947.40 164.5M
2021-06-30 8,939.70 9,039.80 8,939.70 8,993.10 192.0M
2021-06-29 8,947.60 8,947.60 8,857.70 8,939.70 156.2M
2021-06-28 8,973.10 8,973.10 8,918.50 8,947.60 157.7M
2021-06-25 8,884.10 8,988.20 8,884.10 8,973.10 169.6M
2021-06-24 8,942.90 8,942.90 8,862.20 8,884.10 161.7M
2021-06-23 8,934.10 8,967.70 8,924.30 8,942.90 170.2M
2021-06-22 8,776.70 8,953.30 8,776.70 8,934.10 360.3M
2021-06-21 8,933.40 8,933.40 8,743.20 8,776.70 183.2M
2021-06-18 8,823.80 8,951.80 8,813.30 8,933.40 315.7M
2021-06-17 8,943.30 8,943.30 8,820.80 8,823.80 216.5M
2021-06-16 8,990.50 8,993.90 8,917.90 8,943.30 191.4M
2021-06-15 8,951.30 9,015.30 8,951.30 8,990.50 170.4M
2021-06-11 8,880.00 8,979.30 8,880.00 8,951.30 137.8M
2021-06-10 8,836.60 8,891.40 8,828.60 8,880.00 176.5M
2021-06-09 8,896.90 8,950.30 8,836.60 8,836.60 189.1M
2021-06-08 8,845.90 8,902.20 8,834.90 8,896.90 138.3M
2021-06-07 8,811.10 8,856.60 8,795.50 8,845.90 139.2M
2021-06-04 8,791.60 8,823.90 8,732.80 8,811.10 190.4M
2021-06-03 8,757.80 8,818.30 8,756.70 8,791.60 168.9M
2021-06-02 8,685.60 8,760.80 8,674.70 8,757.80 161.9M
2021-06-01 8,689.90 8,704.00 8,647.60 8,685.60 118.4M
2021-05-31 8,703.90 8,741.60 8,679.40 8,689.90 151.5M
2021-05-28 8,597.90 8,717.60 8,597.90 8,703.90 170.5M
2021-05-27 8,595.70 8,644.80 8,568.50 8,597.90 694.6M
2021-05-26 8,575.90 8,640.60 8,568.00 8,595.70 146.6M
2021-05-25 8,491.70 8,575.90 8,491.70 8,575.90 146.1M
2021-05-24 8,458.40 8,515.50 8,435.10 8,491.70 117.8M
2021-05-21 8,452.50 8,488.40 8,402.40 8,458.40 161.5M
2021-05-20 8,376.80 8,453.90 8,330.40 8,452.50 162.5M
2021-05-19 8,551.50 8,551.50 8,376.80 8,376.80 182.7M
2021-05-18 8,498.10 8,576.00 8,498.10 8,551.50 139.9M
2021-05-17 8,472.90 8,546.10 8,472.90 8,498.10 135.1M
2021-05-14 8,425.80 8,517.80 8,425.80 8,472.90 134.0M
2021-05-13 8,515.80 8,515.80 8,406.10 8,425.80 145.4M
2021-05-12 8,630.20 8,636.40 8,470.60 8,515.80 192.2M
2021-05-11 8,747.30 8,747.30 8,594.60 8,630.20 166.0M
2021-05-10 8,609.50 8,747.30 8,609.50 8,747.30 176.8M
2021-05-07 8,554.00 8,643.00 8,554.00 8,609.40 148.4M
2021-05-06 8,625.90 8,628.50 8,533.10 8,554.00 164.3M
2021-05-05 8,636.30 8,649.40 8,553.50 8,625.90 136.9M
2021-05-04 8,561.40 8,638.90 8,561.40 8,636.30 151.1M
2021-05-03 8,617.70 8,631.80 8,545.90 8,561.40 153.2M
2021-04-30 8,698.50 8,698.50 8,600.70 8,617.70 241.9M
2021-04-29 8,647.10 8,716.90 8,647.10 8,698.50 157.1M
2021-04-28 8,626.80 8,653.50 8,619.30 8,647.10 161.6M
2021-04-27 8,610.80 8,644.00 8,582.00 8,626.80 125.9M
2021-04-26 8,648.40 8,659.40 8,604.90 8,610.80 115.3M
2021-04-23 8,628.30 8,653.10 8,604.20 8,648.40 152.8M
2021-04-22 8,570.90 8,628.30 8,554.10 8,628.30 194.4M
2021-04-21 8,617.40 8,617.40 8,471.90 8,570.90 196.2M
2021-04-20 8,663.90 8,666.50 8,608.40 8,617.40 153.1M
2021-04-19 8,652.30 8,699.50 8,652.30 8,663.90 124.7M
2021-04-16 8,638.40 8,668.70 8,620.10 8,652.30 167.6M
2021-04-15 8,655.00 8,666.20 8,596.40 8,638.40 201.7M
2021-04-14 8,561.70 8,666.50 8,561.70 8,655.00 157.5M
2021-04-13 8,557.60 8,603.50 8,547.30 8,561.70 141.6M
2021-04-12 8,597.10 8,597.60 8,531.40 8,557.60 104.6M
2021-04-09 8,569.70 8,600.40 8,551.10 8,597.10 107.0M
2021-04-08 8,485.40 8,582.30 8,485.40 8,569.70 178.0M
2021-04-07 8,397.00 8,485.40 8,397.00 8,485.40 180.4M
2021-04-06 8,279.60 8,413.30 8,279.60 8,397.00 161.4M
2021-04-01 8,188.70 8,282.70 8,188.70 8,279.60 140.5M
2021-03-31 8,135.00 8,265.10 8,135.00 8,188.70 203.5M
2021-03-30 8,253.90 8,270.30 8,135.00 8,135.00 127.0M
2021-03-29 8,303.50 8,364.10 8,253.90 8,253.90 140.5M
2021-03-26 8,255.60 8,316.80 8,255.60 8,303.50 150.0M
2021-03-25 8,235.90 8,266.20 8,220.10 8,255.60 134.3M
2021-03-24 8,218.20 8,269.10 8,173.30 8,235.90 128.6M
2021-03-23 8,258.00 8,286.50 8,210.70 8,218.20 136.2M
2021-03-22 8,173.20 8,265.00 8,169.20 8,258.00 127.7M
2021-03-19 8,182.30 8,195.50 8,065.60 8,173.20 365.8M
2021-03-18 8,189.80 8,241.10 8,176.10 8,182.30 198.9M
2021-03-17 8,237.50 8,237.50 8,144.30 8,189.80 174.1M
2021-03-16 8,152.70 8,259.70 8,152.70 8,237.50 166.5M
2021-03-15 8,115.30 8,165.10 8,104.20 8,152.70 130.1M
2021-03-12 8,039.00 8,138.40 8,039.00 8,115.30 115.7M
2021-03-11 8,011.20 8,082.60 7,973.00 8,039.00 157.3M
2021-03-10 8,008.30 8,088.00 8,008.30 8,011.20 145.8M
2021-03-09 7,990.50 8,044.50 7,990.50 8,008.30 182.3M
2021-03-08 7,960.50 8,103.00 7,960.50 7,990.50 136.6M
2021-03-05 8,018.90 8,018.90 7,863.90 7,960.50 188.3M
2021-03-04 8,114.30 8,116.10 7,959.60 8,018.90 195.6M
2021-03-03 8,053.30 8,121.20 8,053.30 8,114.30 146.1M
2021-03-02 8,110.50 8,205.10 8,053.30 8,053.30 208.7M
2021-03-01 8,004.30 8,110.50 8,004.30 8,110.50 198.1M
2021-02-26 8,149.50 8,149.50 7,942.00 8,004.30 287.1M
2021-02-25 8,133.20 8,191.60 8,133.20 8,149.50 196.9M
2021-02-24 8,215.20 8,215.30 8,123.10 8,133.20 186.2M
2021-02-23 8,221.50 8,261.30 8,178.40 8,215.20 251.4M
2021-02-22 8,236.90 8,258.00 8,189.60 8,221.50 155.3M
2021-02-19 8,348.50 8,348.50 8,206.40 8,236.90 193.4M
2021-02-18 8,385.20 8,414.40 8,348.50 8,348.50 207.9M
2021-02-17 8,485.40 8,490.20 8,365.30 8,385.20 190.4M
2021-02-16 8,438.20 8,485.40 8,434.70 8,485.40 179.4M
2021-02-15 8,339.40 8,452.60 8,339.40 8,438.20 144.7M
2021-02-12 8,388.10 8,399.90 8,327.90 8,339.40 120.7M
2021-02-11 8,456.50 8,460.30 8,388.10 8,388.10 150.2M
2021-02-10 8,391.80 8,464.00 8,391.80 8,456.50 131.1M
2021-02-09 8,485.20 8,488.00 8,391.80 8,391.80 146.7M
2021-02-08 8,447.00 8,511.20 8,447.00 8,485.20 124.5M
2021-02-05 8,351.40 8,456.70 8,351.40 8,447.00 136.8M
2021-02-04 8,418.70 8,447.80 8,350.20 8,351.40 123.1M
2021-02-03 8,322.70 8,459.00 8,322.70 8,418.70 257.0M
2021-02-02 8,166.60 8,330.90 8,166.60 8,322.70 179.9M
2021-02-01 8,153.10 8,181.20 8,002.50 8,166.60 168.2M
2021-01-29 8,136.20 8,299.90 8,135.30 8,153.10 206.2M
2021-01-28 8,344.10 8,344.10 8,100.20 8,136.20 185.8M
2021-01-27 8,387.00 8,435.50 8,344.10 8,344.10 181.7M
2021-01-25 8,356.30 8,387.00 8,326.10 8,387.00 105.1M
2021-01-22 8,405.20 8,407.00 8,356.30 8,356.30 164.3M
2021-01-21 8,370.70 8,441.40 8,370.70 8,405.20 200.2M
2021-01-20 8,304.40 8,379.40 8,297.00 8,370.70 157.7M
2021-01-19 8,173.00 8,307.30 8,173.00 8,304.40 159.8M
2021-01-18 8,204.40 8,204.40 8,160.20 8,173.00 132.2M
2021-01-15 8,245.20 8,267.70 8,204.40 8,204.40 169.5M
2021-01-14 8,269.50 8,275.70 8,211.00 8,245.20 138.0M
2021-01-13 8,233.30 8,275.30 8,212.20 8,269.50 153.4M
2021-01-12 8,285.00 8,311.00 8,233.30 8,233.30 141.4M
2021-01-11 8,384.40 8,384.40 8,283.10 8,285.00 133.5M
2021-01-08 8,337.80 8,388.10 8,337.80 8,384.40 120.7M
2021-01-07 8,255.70 8,367.20 8,255.70 8,337.80 175.9M
2021-01-06 8,340.90 8,366.30 8,242.70 8,255.70 158.3M
2021-01-05 8,369.10 8,369.10 8,306.10 8,340.90 146.3M
2021-01-04 8,243.60 8,369.10 8,243.60 8,369.10 120.1M