S

AXUJ
🏛️ オーストラリア →
10,026.60
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
2021-12-31 6,749.30 6,752.30 6,692.90 6,692.90 6.3M
2021-12-30 6,807.70 6,807.70 6,680.50 6,749.30 8.1M
2021-12-29 6,713.00 6,810.20 6,713.00 6,807.70 10.0M
2021-12-24 6,696.20 6,754.40 6,696.20 6,713.00 5.8M
2021-12-23 6,649.80 6,696.20 6,649.80 6,696.20 7.3M
2021-12-22 6,637.60 6,654.20 6,601.50 6,649.80 12.1M
2021-12-21 6,548.60 6,655.70 6,544.60 6,637.60 17.1M
2021-12-20 6,542.00 6,568.10 6,508.30 6,548.60 11.8M
2021-12-17 6,487.60 6,604.00 6,487.60 6,542.00 45.1M
2021-12-16 6,497.00 6,563.60 6,459.30 6,487.60 34.4M
2021-12-15 6,477.20 6,516.00 6,448.80 6,497.00 16.0M
2021-12-14 6,455.20 6,509.20 6,448.60 6,477.20 22.1M
2021-12-13 6,451.50 6,508.30 6,438.40 6,455.20 15.4M
2021-12-10 6,427.20 6,492.70 6,427.20 6,451.50 22.5M
2021-12-09 6,401.50 6,450.40 6,368.40 6,427.20 45.4M
2021-12-08 6,391.90 6,428.90 6,357.30 6,401.50 20.3M
2021-12-07 6,396.70 6,426.10 6,344.20 6,391.90 17.7M
2021-12-06 6,271.90 6,410.60 6,271.90 6,396.70 15.7M
2021-12-03 6,267.70 6,291.10 6,216.00 6,271.90 19.1M
2021-12-02 6,175.00 6,280.00 6,134.80 6,267.70 17.7M
2021-12-01 6,262.30 6,275.90 6,130.10 6,175.00 23.3M
2021-11-30 6,336.30 6,352.60 6,262.30 6,262.30 89.1M
2021-11-29 6,336.10 6,351.40 6,256.40 6,336.30 75.9M
2021-11-26 6,391.60 6,391.60 6,320.70 6,336.10 28.8M
2021-11-25 6,396.50 6,405.90 6,357.00 6,391.60 45.5M
2021-11-24 6,335.00 6,404.50 6,333.00 6,396.50 54.4M
2021-11-23 6,225.40 6,337.10 6,213.10 6,335.00 47.0M
2021-11-22 6,209.20 6,234.40 6,164.10 6,225.40 29.8M
2021-11-19 6,221.50 6,227.90 6,194.00 6,209.20 30.9M
2021-11-18 6,224.30 6,227.00 6,190.90 6,221.50 55.3M
2021-11-17 6,153.80 6,225.40 6,153.80 6,224.30 31.8M
2021-11-16 6,177.70 6,200.30 6,145.70 6,153.80 104.3M
2021-11-15 6,178.30 6,209.90 6,171.50 6,177.70 26.3M
2021-11-12 6,163.00 6,222.50 6,163.00 6,178.30 22.7M
2021-11-11 6,184.00 6,189.40 6,153.50 6,163.00 23.7M
2021-11-10 6,138.30 6,204.70 6,138.30 6,184.00 21.7M
2021-11-09 6,180.70 6,182.60 6,136.30 6,138.30 35.2M
2021-11-08 6,221.30 6,245.90 6,173.10 6,180.70 21.3M
2021-11-05 6,167.70 6,248.40 6,167.70 6,221.30 18.9M
2021-11-04 6,192.80 6,202.90 6,154.80 6,167.70 30.0M
2021-11-03 6,167.20 6,214.60 6,167.20 6,192.80 37.6M
2021-11-02 6,147.20 6,210.90 6,147.20 6,167.20 29.9M
2021-11-01 6,045.50 6,193.70 6,045.50 6,147.20 34.1M
2021-10-29 6,122.10 6,122.10 6,036.20 6,045.50 32.1M
2021-10-28 6,154.40 6,166.80 6,099.80 6,122.10 25.5M
2021-10-27 6,226.40 6,230.20 6,142.50 6,154.40 46.5M
2021-10-26 6,311.00 6,329.60 6,216.10 6,226.40 17.0M
2021-10-25 6,231.30 6,327.90 6,231.30 6,311.00 27.1M
2021-10-22 6,204.60 6,251.10 6,174.90 6,231.30 25.5M
2021-10-21 6,194.90 6,225.70 6,173.30 6,204.60 39.8M
2021-10-20 6,167.00 6,226.90 6,167.00 6,194.90 37.2M
2021-10-19 6,177.90 6,228.60 6,167.00 6,167.00 25.7M
2021-10-18 6,153.40 6,191.50 6,131.70 6,177.90 33.0M
2021-10-15 6,186.60 6,186.60 6,128.30 6,153.40 31.6M
2021-10-14 6,198.80 6,207.50 6,160.20 6,186.60 19.0M
2021-10-13 6,180.70 6,208.60 6,153.60 6,198.80 22.0M
2021-10-12 6,232.70 6,249.80 6,160.10 6,180.70 21.6M
2021-10-11 6,258.20 6,276.60 6,195.10 6,232.70 24.3M
2021-10-08 6,219.10 6,281.30 6,219.10 6,258.20 29.5M
2021-10-07 6,190.80 6,242.70 6,185.80 6,219.10 39.2M
2021-10-06 6,215.50 6,238.60 6,163.90 6,190.80 31.6M
2021-10-05 6,175.50 6,263.20 6,175.50 6,215.50 29.2M
2021-10-04 6,080.60 6,198.10 6,080.60 6,175.50 19.0M
2021-10-01 6,083.60 6,108.80 6,007.50 6,080.60 24.9M
2021-09-30 6,067.40 6,132.60 6,064.30 6,083.60 32.3M
2021-09-29 6,053.20 6,095.60 6,019.90 6,067.40 41.2M
2021-09-28 6,009.00 6,077.40 5,987.00 6,053.20 36.9M
2021-09-27 6,023.20 6,070.70 5,999.60 6,009.00 25.4M
2021-09-24 6,041.00 6,109.10 6,017.70 6,023.20 28.9M
2021-09-23 5,916.40 6,041.00 5,916.40 6,041.00 40.4M
2021-09-22 5,896.10 5,956.20 5,853.90 5,916.40 53.1M
2021-09-21 5,860.60 5,899.20 5,751.90 5,896.10 62.1M
2021-09-20 5,801.80 5,970.20 5,801.80 5,860.60 40.4M
2021-09-17 5,911.80 5,911.80 5,801.80 5,801.80 56.1M
2021-09-16 5,872.00 5,941.30 5,863.60 5,911.80 32.2M
2021-09-15 5,979.90 5,979.90 5,870.20 5,872.00 40.7M
2021-09-14 5,913.00 6,009.30 5,910.30 5,979.90 28.6M
2021-09-13 5,905.70 5,934.70 5,884.10 5,913.00 24.3M
2021-09-10 5,886.00 5,954.40 5,886.00 5,905.70 22.6M
2021-09-09 5,996.60 6,000.40 5,863.30 5,886.00 36.2M
2021-09-08 5,991.40 6,010.10 5,931.20 5,996.60 25.5M
2021-09-07 5,989.00 6,009.30 5,950.70 5,991.40 31.8M
2021-09-06 5,964.30 5,994.30 5,907.30 5,989.00 22.3M
2021-09-03 5,915.80 5,984.20 5,915.80 5,964.30 19.0M
2021-09-02 5,962.70 5,997.10 5,874.10 5,915.80 33.9M
2021-09-01 5,960.40 5,972.90 5,878.90 5,962.70 60.8M
2021-08-31 6,032.00 6,038.30 5,960.40 5,960.40 42.2M
2021-08-30 6,080.10 6,098.10 6,019.30 6,032.00 32.5M
2021-08-27 6,035.50 6,095.40 6,035.50 6,080.10 32.1M
2021-08-26 6,173.50 6,173.50 6,028.80 6,035.50 43.2M
2021-08-25 6,230.60 6,230.60 6,133.70 6,173.50 30.4M
2021-08-24 6,197.20 6,254.10 6,172.30 6,230.60 34.4M
2021-08-23 6,176.80 6,208.30 6,172.70 6,197.20 28.4M
2021-08-20 6,086.40 6,187.00 6,086.40 6,176.80 20.9M
2021-08-19 6,192.70 6,192.70 6,069.40 6,086.40 25.9M
2021-08-18 6,093.80 6,234.80 6,093.80 6,192.70 18.3M
2021-08-17 6,175.00 6,175.00 6,090.50 6,093.80 19.2M
2021-08-16 6,185.20 6,185.80 6,101.60 6,175.00 18.4M
2021-08-13 6,084.90 6,197.20 6,084.90 6,185.20 21.6M
2021-08-12 6,190.50 6,190.50 6,082.60 6,084.90 23.8M
2021-08-11 6,074.50 6,209.50 6,074.50 6,190.50 28.0M
2021-08-10 6,071.50 6,112.30 6,068.20 6,074.50 13.8M
2021-08-09 6,046.80 6,088.00 6,010.80 6,071.50 16.8M
2021-08-06 6,075.40 6,081.10 6,031.00 6,046.80 16.6M
2021-08-05 6,093.30 6,093.30 6,042.30 6,075.40 16.3M
2021-08-04 6,069.80 6,112.00 6,067.20 6,093.30 17.2M
2021-08-03 6,017.90 6,089.70 6,017.90 6,069.80 20.2M
2021-08-02 5,941.70 6,073.60 5,938.80 6,017.90 24.2M
2021-07-30 6,045.80 6,045.80 5,842.00 5,941.70 48.3M
2021-07-29 6,075.80 6,102.20 6,017.50 6,045.80 24.8M
2021-07-28 6,107.30 6,176.10 6,070.30 6,075.80 29.4M
2021-07-27 6,109.00 6,121.70 6,069.50 6,107.30 18.3M
2021-07-26 6,143.60 6,157.80 6,094.80 6,109.00 14.3M
2021-07-23 6,158.00 6,158.00 6,120.70 6,143.60 14.4M
2021-07-22 6,089.10 6,160.60 6,089.10 6,158.00 23.1M
2021-07-21 6,069.60 6,145.10 6,069.60 6,089.10 24.5M
2021-07-20 6,176.90 6,176.90 6,068.40 6,069.60 26.7M
2021-07-19 6,169.30 6,189.90 6,109.40 6,176.90 23.0M
2021-07-16 6,193.40 6,217.10 6,152.10 6,169.30 27.6M
2021-07-15 6,148.90 6,266.70 6,148.90 6,193.40 49.5M
2021-07-14 5,949.30 6,163.20 5,948.20 6,148.90 45.8M
2021-07-13 5,900.40 5,954.90 5,894.90 5,949.30 23.6M
2021-07-12 5,921.00 5,959.60 5,886.80 5,900.40 21.6M
2021-07-09 5,922.10 5,931.60 5,884.40 5,921.00 23.2M
2021-07-08 5,952.90 5,985.00 5,902.30 5,922.10 25.7M
2021-07-07 5,952.00 5,968.90 5,924.40 5,952.90 18.7M
2021-07-06 5,950.40 6,009.00 5,944.20 5,952.00 16.9M
2021-07-05 5,894.40 5,988.80 5,894.40 5,950.40 16.8M
2021-07-02 5,849.80 5,907.40 5,849.80 5,894.40 15.6M
2021-07-01 5,868.90 5,916.10 5,821.90 5,849.80 17.5M
2021-06-30 6,065.20 6,065.20 5,868.90 5,868.90 29.2M
2021-06-29 6,142.30 6,142.30 6,002.70 6,065.20 21.6M
2021-06-28 6,132.10 6,155.80 6,096.50 6,142.30 15.2M
2021-06-25 6,060.60 6,137.30 6,060.60 6,132.10 15.0M
2021-06-24 6,100.30 6,100.30 6,022.90 6,060.60 23.8M
2021-06-23 6,174.50 6,174.50 6,097.90 6,100.30 21.1M
2021-06-22 6,130.30 6,253.00 6,130.30 6,174.50 16.0M
2021-06-21 6,258.00 6,258.00 6,121.40 6,130.30 16.1M
2021-06-18 6,228.20 6,296.10 6,222.70 6,258.00 39.3M
2021-06-17 6,297.90 6,297.90 6,225.90 6,228.20 23.3M
2021-06-16 6,256.50 6,357.10 6,256.50 6,297.90 22.9M
2021-06-15 6,256.40 6,320.60 6,231.20 6,256.50 23.5M
2021-06-11 6,235.40 6,303.70 6,229.80 6,256.40 16.8M
2021-06-10 6,171.30 6,261.40 6,167.20 6,235.40 23.7M
2021-06-09 6,148.40 6,210.20 6,144.70 6,171.30 17.2M
2021-06-08 6,129.10 6,162.50 6,108.90 6,148.40 22.9M
2021-06-07 6,080.90 6,141.50 6,042.80 6,129.10 18.8M
2021-06-04 5,997.40 6,095.40 5,997.40 6,080.90 28.8M
2021-06-03 5,876.90 6,002.90 5,876.90 5,997.40 29.1M
2021-06-02 5,725.50 5,876.90 5,719.60 5,876.90 30.3M
2021-06-01 5,730.10 5,761.30 5,711.10 5,725.50 13.7M
2021-05-31 5,747.50 5,773.10 5,727.20 5,730.10 10.9M
2021-05-28 5,743.90 5,772.60 5,697.00 5,747.50 13.8M
2021-05-27 5,812.60 5,841.10 5,740.30 5,743.90 25.8M
2021-05-26 5,782.30 5,869.40 5,782.30 5,812.60 12.0M
2021-05-25 5,808.00 5,819.70 5,761.20 5,782.30 8.9M
2021-05-24 5,803.70 5,816.20 5,757.40 5,808.00 8.1M
2021-05-21 5,740.40 5,816.80 5,740.40 5,803.70 12.0M
2021-05-20 5,710.00 5,743.90 5,659.20 5,740.40 15.8M
2021-05-19 5,802.30 5,802.30 5,673.90 5,710.00 19.5M
2021-05-18 5,829.50 5,861.10 5,801.40 5,802.30 11.2M
2021-05-17 5,942.20 5,965.20 5,829.50 5,829.50 9.6M
2021-05-14 5,859.30 5,975.00 5,859.30 5,942.20 9.2M
2021-05-13 5,924.20 5,971.20 5,856.50 5,859.30 23.3M
2021-05-12 6,056.60 6,056.60 5,896.60 5,924.20 17.3M
2021-05-11 6,090.10 6,131.50 6,056.60 6,056.60 9.5M
2021-05-10 6,096.50 6,129.20 6,057.80 6,090.10 8.9M
2021-05-07 6,187.90 6,193.20 6,081.70 6,096.50 11.9M
2021-05-06 6,192.70 6,212.00 6,150.00 6,187.90 12.6M
2021-05-05 6,184.70 6,210.70 6,139.30 6,192.70 9.5M
2021-05-04 6,140.00 6,197.70 6,134.00 6,184.70 9.0M
2021-05-03 6,160.20 6,178.80 6,084.50 6,140.00 14.9M
2021-04-30 6,138.30 6,185.10 6,126.00 6,160.20 11.9M
2021-04-29 6,090.50 6,145.70 6,065.20 6,138.30 8.0M
2021-04-28 6,077.50 6,136.70 6,048.30 6,090.50 10.2M
2021-04-27 6,065.10 6,092.60 6,014.30 6,077.50 9.5M
2021-04-26 6,125.60 6,137.50 6,063.00 6,065.10 9.7M
2021-04-23 6,169.10 6,187.00 6,125.60 6,125.60 11.0M
2021-04-22 6,171.50 6,205.40 6,088.00 6,169.10 19.4M
2021-04-21 6,149.80 6,186.80 6,090.90 6,171.50 13.5M
2021-04-20 6,181.40 6,191.60 6,139.40 6,149.80 10.8M
2021-04-19 6,146.20 6,211.70 6,146.20 6,181.40 9.2M
2021-04-16 6,183.10 6,228.30 6,141.30 6,146.20 15.4M
2021-04-15 6,238.80 6,238.80 6,148.80 6,183.10 18.5M
2021-04-14 6,208.20 6,281.80 6,208.20 6,238.80 11.3M
2021-04-13 6,280.50 6,282.40 6,180.50 6,208.20 13.4M
2021-04-12 6,306.10 6,306.10 6,198.80 6,280.50 11.0M
2021-04-09 6,309.70 6,343.10 6,276.50 6,306.10 11.1M
2021-04-08 6,307.10 6,351.50 6,270.70 6,309.70 11.2M
2021-04-07 6,271.30 6,332.20 6,259.50 6,307.10 14.6M
2021-04-06 6,284.00 6,326.70 6,266.20 6,271.30 10.0M
2021-04-01 6,232.50 6,292.00 6,221.70 6,284.00 11.6M
2021-03-31 6,223.30 6,288.90 6,162.20 6,232.50 19.4M
2021-03-30 6,335.60 6,437.70 6,206.20 6,223.30 16.7M
2021-03-29 6,397.20 6,397.30 6,316.50 6,335.60 11.1M
2021-03-26 6,393.20 6,427.10 6,364.80 6,397.20 17.5M
2021-03-25 6,368.60 6,424.10 6,331.60 6,393.20 11.3M
2021-03-24 6,363.90 6,414.10 6,323.70 6,368.60 14.8M
2021-03-23 6,312.70 6,439.50 6,312.70 6,363.90 16.5M
2021-03-22 6,178.50 6,337.80 6,178.50 6,312.70 18.8M
2021-03-19 6,104.10 6,193.20 6,080.90 6,178.50 35.7M
2021-03-18 6,168.40 6,191.50 6,083.60 6,104.10 20.8M
2021-03-17 6,140.50 6,197.40 6,120.30 6,168.40 14.7M
2021-03-16 6,034.60 6,156.00 6,034.60 6,140.50 16.6M
2021-03-15 6,048.60 6,104.60 6,007.70 6,034.60 13.8M
2021-03-12 5,981.40 6,055.20 5,981.40 6,048.60 9.5M
2021-03-11 5,994.30 6,010.90 5,932.20 5,981.40 12.1M
2021-03-10 5,993.30 6,072.10 5,976.70 5,994.30 14.7M
2021-03-09 5,921.30 6,030.50 5,921.30 5,993.30 14.8M
2021-03-08 5,895.50 5,965.40 5,895.50 5,921.30 9.1M
2021-03-05 5,844.90 5,931.30 5,832.50 5,895.50 17.2M
2021-03-04 5,898.10 5,898.10 5,807.90 5,844.90 18.4M
2021-03-03 5,889.80 5,942.90 5,872.80 5,898.10 11.1M
2021-03-02 5,934.60 5,991.50 5,886.20 5,889.80 13.9M
2021-03-01 5,835.00 5,940.90 5,835.00 5,934.60 17.6M
2021-02-26 5,931.10 5,951.80 5,835.00 5,835.00 24.3M
2021-02-25 5,894.60 6,012.00 5,894.60 5,931.10 17.8M
2021-02-24 5,856.50 5,938.10 5,856.50 5,894.60 22.3M
2021-02-23 5,896.80 5,906.00 5,822.20 5,856.50 22.1M
2021-02-22 5,952.00 5,952.00 5,859.30 5,896.80 10.7M
2021-02-19 5,963.50 5,967.60 5,918.60 5,952.00 14.0M
2021-02-18 6,036.20 6,036.20 5,947.50 5,963.50 23.9M
2021-02-17 6,124.90 6,124.90 6,015.10 6,036.20 12.3M
2021-02-16 6,153.10 6,184.90 6,088.50 6,124.90 11.6M
2021-02-15 6,208.60 6,229.40 6,127.60 6,153.10 12.3M
2021-02-12 6,245.10 6,264.40 6,175.30 6,208.60 9.8M
2021-02-11 6,223.30 6,272.00 6,202.10 6,245.10 10.5M
2021-02-10 6,113.90 6,258.20 6,113.90 6,223.30 16.2M
2021-02-09 6,198.10 6,198.10 6,063.00 6,113.90 17.7M
2021-02-08 6,330.70 6,344.50 6,188.40 6,198.10 14.5M
2021-02-05 6,347.20 6,370.20 6,304.30 6,330.70 15.6M
2021-02-04 6,476.60 6,476.60 6,291.10 6,347.20 16.2M
2021-02-03 6,406.90 6,518.50 6,400.10 6,476.60 12.5M
2021-02-02 6,357.80 6,422.80 6,351.20 6,406.90 13.1M
2021-02-01 6,395.50 6,395.50 6,272.10 6,357.80 14.2M
2021-01-29 6,395.70 6,479.90 6,388.20 6,395.50 35.8M
2021-01-28 6,378.70 6,422.80 6,321.50 6,395.70 17.3M
2021-01-27 6,342.40 6,406.50 6,304.10 6,378.70 17.7M
2021-01-25 6,314.20 6,383.00 6,314.20 6,342.40 12.1M
2021-01-22 6,348.70 6,375.00 6,284.70 6,314.20 12.8M
2021-01-21 6,350.00 6,422.90 6,338.40 6,348.70 12.1M
2021-01-20 6,327.90 6,387.60 6,310.10 6,350.00 12.2M
2021-01-19 6,334.40 6,387.20 6,308.60 6,327.90 9.9M
2021-01-18 6,380.60 6,411.70 6,299.20 6,334.40 10.8M
2021-01-15 6,447.10 6,451.30 6,376.10 6,380.60 12.5M
2021-01-14 6,416.10 6,484.40 6,416.10 6,447.10 15.9M
2021-01-13 6,471.40 6,480.80 6,384.30 6,416.10 16.3M
2021-01-12 6,516.60 6,581.60 6,465.60 6,471.40 14.9M
2021-01-11 6,515.80 6,549.50 6,500.90 6,516.60 11.8M
2021-01-08 6,558.00 6,569.10 6,493.20 6,515.80 13.8M
2021-01-07 6,503.10 6,577.50 6,503.10 6,558.00 14.3M
2021-01-06 6,492.30 6,526.10 6,458.30 6,503.10 15.4M
2021-01-05 6,490.20 6,492.30 6,439.90 6,492.30 12.5M
2021-01-04 6,401.30 6,496.20 6,401.30 6,490.20 10.4M