FTSE JSE RAFI All-Share Capped (FTJ283)

AXIN
🏛️ オーストラリア →
399.80
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
2022-12-30 465.70 465.70 462.10 464.40 0.0M
2022-12-29 461.30 467.30 461.30 465.60 0.0M
2022-12-28 460.50 463.00 459.40 461.90 0.0M
2022-12-23 457.20 463.00 457.20 460.10 0.0M
2022-12-22 459.60 459.60 456.20 457.10 0.0M
2022-12-21 465.50 465.50 457.90 459.50 0.0M
2022-12-20 458.40 465.70 458.40 465.40 0.0M
2022-12-19 457.40 459.00 457.10 458.30 0.0M
2022-12-16 453.60 459.10 453.60 457.20 0.0M
2022-12-15 450.70 453.70 450.70 453.50 0.0M
2022-12-14 453.60 453.60 450.40 450.60 0.0M
2022-12-13 455.00 455.00 452.00 453.50 0.0M
2022-12-12 452.80 456.40 452.80 454.90 0.0M
2022-12-09 455.00 455.00 452.30 452.60 0.0M
2022-12-08 451.60 455.30 451.60 454.90 0.0M
2022-12-07 447.70 452.00 447.70 451.50 0.0M
2022-12-06 445.50 448.10 445.50 447.60 0.0M
2022-12-05 446.90 446.90 443.90 445.50 0.0M
2022-12-02 443.60 447.30 443.60 446.80 0.0M
2022-12-01 447.90 447.90 442.30 443.50 0.0M
2022-11-30 449.70 451.60 447.20 447.80 0.0M
2022-11-29 451.20 453.00 449.70 449.70 0.0M
2022-11-28 449.30 451.90 449.30 451.10 0.0M
2022-11-25 450.20 450.30 448.50 449.00 0.0M
2022-11-24 450.70 450.70 448.70 450.10 0.0M
2022-11-23 453.80 453.80 449.70 450.70 0.0M
2022-11-22 456.50 456.50 453.00 453.80 0.0M
2022-11-21 455.60 456.90 454.20 456.40 0.0M
2022-11-18 456.50 456.50 454.50 455.40 0.0M
2022-11-17 457.30 458.30 455.70 456.40 0.0M
2022-11-16 456.50 458.90 456.40 457.70 0.0M
2022-11-15 456.10 458.20 456.10 456.40 0.0M
2022-11-14 455.80 456.60 453.40 456.60 0.0M
2022-11-11 468.70 468.70 454.80 455.60 0.0M
2022-11-10 466.20 469.20 466.20 468.60 0.0M
2022-11-09 468.90 468.90 465.30 466.20 0.0M
2022-11-08 470.60 470.60 468.20 468.80 0.0M
2022-11-07 473.30 473.30 469.80 470.50 0.0M
2022-11-04 476.30 478.20 473.70 473.90 0.0M
2022-11-03 467.60 478.50 467.60 476.20 0.0M
2022-11-02 468.20 468.20 465.80 467.50 0.0M
2022-11-01 476.00 476.30 468.10 468.10 0.0M
2022-10-31 481.40 481.40 475.50 475.90 0.0M
2022-10-28 477.10 481.90 477.10 481.20 0.0M
2022-10-27 479.40 479.40 475.00 477.00 0.0M
2022-10-26 480.30 480.30 477.10 479.40 0.0M
2022-10-25 481.60 481.60 477.90 480.20 0.0M
2022-10-24 489.00 489.00 478.30 481.50 0.0M
2022-10-21 484.90 489.50 484.90 488.80 0.0M
2022-10-20 480.00 486.90 480.00 484.90 0.0M
2022-10-19 481.40 481.50 478.30 479.90 0.0M
2022-10-18 489.80 489.80 480.50 481.30 0.0M
2022-10-17 483.00 491.10 483.00 489.70 0.0M
2022-10-14 491.30 491.30 481.70 482.80 0.0M
2022-10-13 490.90 491.60 488.30 491.30 0.0M
2022-10-12 491.10 491.90 489.10 490.90 0.0M
2022-10-11 489.30 491.00 486.00 491.00 0.0M
2022-10-10 482.50 490.80 482.50 489.30 0.0M
2022-10-07 478.40 482.30 478.40 482.30 0.0M
2022-10-06 478.50 480.50 477.60 478.40 0.0M
2022-10-05 486.90 486.90 478.20 478.40 0.0M
2022-10-04 505.80 505.80 486.80 486.80 0.0M
2022-10-03 504.40 509.30 502.20 505.80 0.0M
2022-09-30 498.10 505.30 497.50 504.20 0.0M
2022-09-29 505.30 505.30 494.90 498.00 0.0M
2022-09-28 502.70 507.50 501.10 505.30 0.0M
2022-09-27 504.70 504.70 501.60 502.60 0.0M
2022-09-26 496.70 507.20 496.70 504.60 0.0M
2022-09-23 487.30 498.60 486.70 496.50 0.0M
2022-09-21 479.70 487.60 479.70 487.20 0.0M
2022-09-20 486.00 486.00 479.60 479.80 0.0M
2022-09-19 484.60 486.30 483.50 486.00 0.0M
2022-09-16 477.20 484.60 477.20 484.40 0.0M
2022-09-15 478.10 478.10 474.70 477.10 0.0M
2022-09-14 466.30 479.70 466.30 478.30 0.0M
2022-09-13 469.30 469.30 465.90 466.30 0.0M
2022-09-12 474.10 474.10 468.50 469.20 0.0M
2022-09-09 477.10 477.10 473.60 473.90 0.0M
2022-09-08 485.70 485.70 477.00 477.10 0.0M
2022-09-07 479.60 487.10 479.60 486.50 0.0M
2022-09-06 478.00 479.80 475.50 479.80 0.0M
2022-09-05 480.00 480.50 478.00 478.40 0.0M
2022-09-02 479.30 481.10 478.70 480.50 0.0M
2022-09-01 470.00 480.10 470.00 479.50 0.0M
2022-08-31 472.20 476.30 472.20 473.00 0.0M
2022-08-30 474.90 474.90 471.20 472.70 0.0M
2022-08-29 465.80 476.40 465.80 474.90 0.0M
2022-08-26 469.50 469.50 464.00 465.80 0.0M
2022-08-25 472.90 473.30 468.90 469.60 0.0M
2022-08-24 475.40 475.40 471.90 473.00 0.0M
2022-08-23 469.90 475.60 469.80 475.60 0.0M
2022-08-22 465.50 470.90 465.50 469.90 0.0M
2022-08-19 465.70 466.00 464.10 465.60 0.0M
2022-08-18 464.60 467.70 464.60 465.60 0.0M
2022-08-17 466.20 467.70 464.50 464.70 0.0M
2022-08-16 469.70 469.70 465.20 466.90 0.0M
2022-08-15 471.80 471.80 468.90 469.70 0.0M
2022-08-12 469.20 473.10 469.20 471.70 0.0M
2022-08-11 474.50 474.50 468.80 469.20 0.0M
2022-08-10 472.30 475.30 472.30 474.80 0.0M
2022-08-09 472.90 473.40 471.90 472.20 0.0M
2022-08-08 473.20 475.20 472.50 472.80 0.0M
2022-08-05 475.80 476.20 472.90 473.00 0.0M
2022-08-04 475.70 475.70 472.60 475.70 0.0M
2022-08-03 474.10 479.50 474.10 475.60 0.0M
2022-08-02 474.40 477.70 473.70 474.10 0.0M
2022-08-01 477.70 477.70 474.30 474.40 0.0M
2022-07-29 481.50 481.50 475.60 477.60 0.0M
2022-07-28 486.20 486.20 481.30 481.40 0.0M
2022-07-27 487.30 489.30 485.40 486.10 0.0M
2022-07-26 488.50 489.00 486.70 487.20 0.0M
2022-07-25 488.30 489.40 487.50 488.50 0.0M
2022-07-22 488.00 490.60 486.50 488.20 0.0M
2022-07-21 490.50 491.70 488.00 488.00 0.0M
2022-07-20 498.70 498.70 489.30 490.50 0.0M
2022-07-19 495.90 499.40 495.20 498.70 0.0M
2022-07-18 502.10 502.10 495.90 495.90 0.0M
2022-07-15 498.60 507.10 498.60 502.00 0.0M
2022-07-14 500.80 501.50 497.90 498.60 0.0M
2022-07-13 501.90 503.60 500.70 500.70 0.0M
2022-07-12 502.20 502.20 498.50 501.80 0.0M
2022-07-11 496.50 502.10 496.50 502.10 0.0M
2022-07-08 498.70 498.70 493.60 496.40 0.0M
2022-07-07 502.70 502.70 498.60 498.60 0.0M
2022-07-06 500.00 503.20 498.40 502.70 0.0M
2022-07-05 501.30 502.50 497.90 500.00 0.0M
2022-07-04 506.90 506.90 497.70 501.30 0.0M
2022-07-01 504.70 506.80 500.40 506.80 0.0M
2022-06-30 494.90 504.60 494.90 504.60 0.0M
2022-06-29 490.30 497.30 490.30 494.90 0.0M
2022-06-28 495.20 495.20 490.90 490.90 0.0M
2022-06-27 504.90 504.90 494.40 495.20 0.0M
2022-06-24 508.80 510.90 504.40 504.90 0.0M
2022-06-23 510.30 511.40 506.90 508.80 0.0M
2022-06-22 509.10 511.50 506.50 510.30 0.0M
2022-06-21 516.40 516.40 508.00 509.10 0.0M
2022-06-20 513.10 518.40 511.60 516.30 0.0M
2022-06-17 504.10 517.90 504.10 513.00 0.0M
2022-06-16 503.30 504.60 497.90 504.10 0.0M
2022-06-15 497.00 504.10 497.00 503.30 0.0M
2022-06-14 479.90 505.30 479.90 497.00 0.0M
2022-06-10 473.90 480.20 473.90 479.80 0.0M
2022-06-09 467.20 473.90 467.20 473.90 0.0M
2022-06-08 468.90 468.90 464.50 467.20 0.0M
2022-06-07 461.80 469.80 461.60 468.90 0.0M
2022-06-06 459.70 462.50 459.70 461.80 0.0M
2022-06-03 463.80 463.80 458.80 459.80 0.0M
2022-06-02 460.10 465.50 460.10 463.80 0.0M
2022-06-01 461.60 462.00 459.90 460.10 0.0M
2022-05-31 456.90 461.60 456.80 461.60 0.0M
2022-05-30 463.60 463.60 456.90 456.90 0.0M
2022-05-27 468.60 468.60 462.60 463.60 0.0M
2022-05-26 465.40 468.60 463.70 468.60 0.0M
2022-05-25 467.20 467.20 461.30 465.50 0.0M
2022-05-24 465.90 468.20 464.80 467.20 0.0M
2022-05-23 466.20 466.80 462.90 465.90 0.0M
2022-05-20 471.50 471.50 465.50 466.10 0.0M
2022-05-19 463.90 473.30 463.90 471.50 0.0M
2022-05-18 469.00 469.00 463.30 464.40 0.0M
2022-05-17 470.30 470.30 467.90 469.00 0.0M
2022-05-16 471.50 471.50 466.50 470.30 0.0M
2022-05-13 481.00 481.00 471.70 471.70 0.0M
2022-05-12 472.80 481.80 472.80 481.00 0.0M
2022-05-11 473.70 477.60 472.70 472.70 0.0M
2022-05-10 469.60 481.60 469.60 474.20 0.0M
2022-05-09 464.10 471.40 464.10 469.60 0.0M
2022-05-06 454.70 467.30 454.70 464.50 0.0M
2022-05-05 458.50 458.50 454.40 454.70 0.0M
2022-05-04 457.80 458.80 454.60 458.50 0.0M
2022-05-03 455.90 458.80 455.40 457.80 0.0M
2022-05-02 450.50 458.60 450.50 455.90 0.0M
2022-04-29 455.40 455.40 450.50 450.50 0.0M
2022-04-28 461.50 461.50 455.40 455.40 0.0M
2022-04-27 457.90 463.20 457.90 461.50 0.0M
2022-04-26 448.60 459.50 448.60 457.90 0.0M
2022-04-22 441.60 449.60 441.60 448.60 0.0M
2022-04-21 443.00 443.50 440.90 441.60 0.0M
2022-04-20 443.20 443.30 439.70 443.00 0.0M
2022-04-19 445.70 445.70 442.10 443.20 0.0M
2022-04-14 448.40 448.40 445.40 445.70 0.0M
2022-04-13 449.90 449.90 447.80 448.40 0.0M
2022-04-12 448.00 451.30 448.00 449.90 0.0M
2022-04-11 448.40 448.90 445.60 448.00 0.0M
2022-04-08 450.60 450.60 447.60 448.40 0.0M
2022-04-07 447.70 450.90 447.70 450.60 0.0M
2022-04-06 445.50 450.90 445.50 447.80 0.0M
2022-04-05 446.40 446.60 442.80 445.50 0.0M
2022-04-04 447.50 447.50 445.00 446.40 0.0M
2022-04-01 447.20 448.60 446.30 447.50 0.0M
2022-03-31 446.30 447.20 443.80 447.20 0.0M
2022-03-30 449.40 449.40 445.20 446.30 0.0M
2022-03-29 452.60 452.70 448.40 449.40 0.0M
2022-03-28 452.90 452.90 450.50 452.60 0.0M
2022-03-25 454.10 454.10 451.40 453.00 0.0M
2022-03-24 454.70 456.00 453.40 454.10 0.0M
2022-03-23 457.00 457.70 454.20 454.70 0.0M
2022-03-22 461.00 461.00 454.70 457.00 0.0M
2022-03-21 460.00 461.00 456.50 461.00 0.0M
2022-03-18 462.80 463.10 460.00 460.00 0.0M
2022-03-17 467.80 467.80 459.80 462.80 0.0M
2022-03-16 472.90 472.90 467.40 467.80 0.0M
2022-03-15 469.50 474.10 469.50 473.00 0.0M
2022-03-14 475.30 475.30 469.50 469.60 0.0M
2022-03-11 470.90 476.20 469.50 475.30 0.0M
2022-03-10 476.20 477.10 468.90 470.90 0.0M
2022-03-09 481.90 482.70 475.60 476.90 0.0M
2022-03-08 478.00 482.00 477.00 482.00 0.0M
2022-03-07 473.30 480.00 471.80 478.10 0.0M
2022-03-04 470.90 479.30 470.90 473.60 0.0M
2022-03-03 473.30 473.30 467.90 471.00 0.0M
2022-03-02 475.00 478.60 473.30 473.60 0.0M
2022-03-01 478.40 478.40 470.90 475.20 0.0M
2022-02-28 482.10 483.40 478.50 478.60 0.0M
2022-02-25 483.10 484.10 479.30 482.60 0.0M
2022-02-24 469.10 485.20 469.10 483.10 0.0M
2022-02-23 474.70 475.80 471.80 471.80 0.0M
2022-02-22 470.20 478.30 470.20 474.90 0.0M
2022-02-21 471.20 475.50 469.40 470.40 0.0M
2022-02-18 466.60 472.60 466.60 471.30 0.0M
2022-02-17 467.30 467.50 462.70 466.60 0.0M
2022-02-16 472.40 472.80 467.30 467.30 0.0M
2022-02-15 470.70 473.70 470.30 473.10 0.0M
2022-02-14 472.50 474.80 469.50 470.80 0.0M
2022-02-11 468.10 474.30 467.70 472.70 0.0M
2022-02-10 469.40 469.90 465.00 468.10 0.0M
2022-02-09 474.80 475.00 469.40 469.40 0.0M
2022-02-08 479.90 479.90 473.70 474.80 0.0M
2022-02-07 479.30 484.20 478.70 479.90 0.0M
2022-02-04 482.20 484.30 479.30 479.30 0.0M
2022-02-03 481.50 484.30 481.00 482.20 0.0M
2022-02-02 487.20 487.20 480.10 481.50 0.0M
2022-02-01 489.60 491.40 484.50 487.20 0.0M
2022-01-31 488.40 492.30 487.30 489.60 0.0M
2022-01-28 499.40 499.40 487.60 488.40 0.0M
2022-01-27 490.70 505.00 485.00 499.40 0.0M
2022-01-25 478.80 493.40 478.80 490.70 0.0M
2022-01-24 476.30 482.30 476.30 478.80 0.0M
2022-01-21 465.80 477.80 465.80 476.30 0.0M
2022-01-20 466.40 468.60 465.00 465.80 0.0M
2022-01-19 461.60 466.80 461.60 466.40 0.0M
2022-01-18 461.10 462.30 459.40 461.60 0.0M
2022-01-17 462.60 463.10 460.40 461.10 0.0M
2022-01-14 457.60 463.00 457.60 462.60 0.0M
2022-01-13 459.80 459.80 456.80 457.60 0.0M
2022-01-12 462.90 462.90 458.00 459.80 0.0M
2022-01-11 459.40 463.70 459.40 462.90 0.0M
2022-01-10 459.00 461.70 458.60 459.40 0.0M
2022-01-07 465.00 465.00 457.00 459.00 0.0M
2022-01-06 452.60 466.10 452.60 465.00 0.0M
2022-01-05 451.20 452.70 449.30 452.60 0.0M
2022-01-04 460.10 460.10 450.90 451.20 0.0M