Australian Foundation Investment Company Ltd（AFI.AU）— 株価履歴
2026-09-03 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 6.85 | 6.89 | 6.82 | 6.88 | +0.44% | 491,362 |
| 2026-09-02 | 6.86 | 6.88 | 6.83 | 6.85 | -0.58% | 375,491 |
| 2026-09-01 | 6.89 | 6.89 | 6.85 | 6.89 | +0.00% | 355,512 |
| 2026-08-31 | 6.89 | 6.91 | 6.86 | 6.89 | -0.29% | 605,107 |
| 2026-08-28 | 6.88 | 6.93 | 6.86 | 6.91 | +0.58% | 658,867 |
| 2026-08-27 | 6.83 | 6.87 | 6.81 | 6.87 | +0.15% | 400,113 |
| 2026-08-26 | 6.84 | 6.89 | 6.82 | 6.86 | +0.44% | 607,334 |
| 2026-08-25 | 6.80 | 6.86 | 6.79 | 6.83 | -0.15% | 564,483 |
| 2026-08-24 | 6.89 | 6.89 | 6.78 | 6.84 | -0.44% | 732,355 |
| 2026-08-21 | 6.86 | 6.90 | 6.84 | 6.87 | +0.44% | 643,970 |
| 2026-08-20 | 6.82 | 6.87 | 6.81 | 6.84 | +0.15% | 567,873 |
| 2026-08-19 | 6.85 | 6.85 | 6.77 | 6.83 | -0.58% | 686,712 |
| 2026-08-18 | 6.80 | 6.90 | 6.77 | 6.87 | +0.73% | 773,132 |
| 2026-08-17 | 6.77 | 6.85 | 6.76 | 6.82 | +0.44% | 741,423 |
| 2026-08-14 | 6.81 | 6.81 | 6.75 | 6.79 | -0.73% | 599,704 |
| 2026-08-13 | 6.84 | 6.85 | 6.78 | 6.84 | -0.29% | 459,202 |
| 2026-08-12 | 6.81 | 6.86 | 6.79 | 6.86 | +0.15% | 484,605 |
| 2026-08-11 | 6.73 | 6.85 | 6.72 | 6.85 | +2.39% | 1,052,945 |
| 2026-08-10 | 6.75 | 6.80 | 6.68 | 6.69 | -1.18% | 764,451 |
| 2026-08-07 | 6.73 | 6.77 | 6.71 | 6.77 | +0.30% | 500,854 |
| 2026-08-06 | 6.73 | 6.80 | 6.71 | 6.75 | -0.15% | 792,896 |
| 2026-08-05 | 6.70 | 6.76 | 6.67 | 6.76 | +1.20% | 878,119 |
| 2026-08-04 | 6.65 | 6.69 | 6.58 | 6.68 | -1.91% | 811,276 |
| 2026-08-03 | 6.85 | 6.87 | 6.81 | 6.81 | -0.44% | 753,558 |
| 2026-07-31 | 6.90 | 6.94 | 6.84 | 6.84 | -0.73% | 547,918 |
| 2026-07-30 | 6.86 | 6.90 | 6.84 | 6.89 | +0.00% | 619,874 |
| 2026-07-29 | 6.85 | 6.93 | 6.84 | 6.89 | +0.88% | 880,355 |
| 2026-07-28 | 6.89 | 6.90 | 6.81 | 6.83 | -0.87% | 763,855 |
| 2026-07-27 | 6.93 | 6.96 | 6.88 | 6.89 | -0.72% | 449,646 |
| 2026-07-24 | 6.93 | 6.94 | 6.86 | 6.94 | +0.00% | 643,165 |
| 2026-07-23 | 6.87 | 6.95 | 6.87 | 6.94 | +1.17% | 673,473 |
| 2026-07-22 | 6.88 | 6.90 | 6.86 | 6.86 | +0.00% | 380,074 |
| 2026-07-21 | 6.91 | 6.91 | 6.86 | 6.86 | -0.72% | 760,747 |
| 2026-07-20 | 6.93 | 6.97 | 6.91 | 6.91 | -0.29% | 847,674 |
| 2026-07-17 | 6.89 | 6.95 | 6.86 | 6.93 | +0.73% | 666,180 |
| 2026-07-16 | 6.90 | 6.92 | 6.88 | 6.88 | -0.72% | 592,338 |
| 2026-07-15 | 6.90 | 6.96 | 6.85 | 6.93 | +0.58% | 630,221 |
| 2026-07-14 | 6.90 | 6.95 | 6.87 | 6.89 | -0.43% | 556,954 |
| 2026-07-13 | 6.93 | 6.94 | 6.88 | 6.92 | -0.43% | 666,593 |
| 2026-07-10 | 6.96 | 6.96 | 6.87 | 6.95 | -0.14% | 612,468 |
| 2026-07-09 | 6.96 | 6.97 | 6.88 | 6.96 | -0.43% | 621,721 |
| 2026-07-08 | 7.04 | 7.04 | 6.93 | 6.99 | -0.85% | 860,014 |
| 2026-07-07 | 7.00 | 7.07 | 6.99 | 7.05 | +0.28% | 873,441 |
| 2026-07-06 | 6.97 | 7.03 | 6.92 | 7.03 | +2.18% | 907,106 |
| 2026-07-03 | 6.85 | 6.95 | 6.84 | 6.88 | +0.44% | 902,336 |
| 2026-07-02 | 6.90 | 6.97 | 6.82 | 6.85 | -1.86% | 915,434 |
| 2026-07-01 | 7.02 | 7.03 | 6.86 | 6.98 | -0.99% | 1,067,636 |
| 2026-06-30 | 6.87 | 7.08 | 6.85 | 7.05 | +2.32% | 1,554,858 |
| 2026-06-29 | 6.88 | 6.89 | 6.80 | 6.89 | +0.00% | 817,390 |
| 2026-06-26 | 6.78 | 6.89 | 6.78 | 6.89 | +1.47% | 985,677 |
| 2026-06-25 | 6.75 | 6.79 | 6.70 | 6.79 | +0.89% | 1,141,901 |
| 2026-06-24 | 6.67 | 6.73 | 6.65 | 6.73 | +1.51% | 1,672,103 |
| 2026-06-23 | 6.70 | 6.72 | 6.60 | 6.63 | -1.04% | 1,704,663 |
| 2026-06-22 | 6.41 | 6.76 | 6.41 | 6.70 | +4.36% | 1,812,441 |
| 2026-06-19 | 6.35 | 6.46 | 6.35 | 6.42 | +1.10% | 1,631,029 |
| 2026-06-18 | 6.37 | 6.37 | 6.33 | 6.35 | -0.31% | 678,261 |
| 2026-06-17 | 6.40 | 6.41 | 6.34 | 6.37 | -0.47% | 1,013,080 |
| 2026-06-16 | 6.47 | 6.48 | 6.38 | 6.40 | -1.23% | 1,127,109 |
| 2026-06-15 | 6.49 | 6.57 | 6.47 | 6.48 | -0.15% | 1,043,140 |
| 2026-06-12 | 6.43 | 6.49 | 6.41 | 6.49 | +1.88% | 1,031,382 |
| 2026-06-11 | 6.39 | 6.40 | 6.36 | 6.37 | -1.09% | 857,487 |
| 2026-06-10 | 6.40 | 6.45 | 6.37 | 6.44 | +0.47% | 655,079 |
| 2026-06-09 | 6.38 | 6.44 | 6.33 | 6.41 | +0.00% | 1,095,100 |
| 2026-06-05 | 6.48 | 6.49 | 6.38 | 6.41 | -1.38% | 1,018,719 |
| 2026-06-04 | 6.49 | 6.50 | 6.44 | 6.50 | -0.31% | 773,437 |
| 2026-06-03 | 6.51 | 6.53 | 6.47 | 6.52 | -0.15% | 646,469 |
| 2026-06-02 | 6.52 | 6.54 | 6.45 | 6.53 | +0.46% | 805,542 |
| 2026-06-01 | 6.59 | 6.59 | 6.49 | 6.50 | -0.76% | 869,773 |
| 2026-05-29 | 6.59 | 6.62 | 6.55 | 6.55 | -0.46% | 1,011,745 |
| 2026-05-28 | 6.60 | 6.62 | 6.56 | 6.58 | -0.30% | 660,154 |
| 2026-05-27 | 6.57 | 6.60 | 6.55 | 6.60 | +0.46% | 485,393 |
| 2026-05-26 | 6.58 | 6.59 | 6.55 | 6.57 | +0.15% | 673,075 |
| 2026-05-25 | 6.55 | 6.60 | 6.54 | 6.56 | +0.15% | 769,568 |
| 2026-05-22 | 6.57 | 6.58 | 6.54 | 6.55 | +0.00% | 703,552 |
| 2026-05-21 | 6.55 | 6.61 | 6.53 | 6.55 | +0.31% | 673,835 |
| 2026-05-20 | 6.65 | 6.67 | 6.50 | 6.53 | -1.80% | 932,768 |
| 2026-05-19 | 6.64 | 6.76 | 6.62 | 6.65 | +0.30% | 943,651 |
| 2026-05-18 | 6.57 | 6.63 | 6.56 | 6.63 | +0.91% | 622,136 |
| 2026-05-15 | 6.59 | 6.62 | 6.55 | 6.57 | +0.46% | 773,871 |
| 2026-05-14 | 6.59 | 6.60 | 6.51 | 6.54 | -0.30% | 678,222 |
| 2026-05-13 | 6.49 | 6.56 | 6.48 | 6.56 | +1.23% | 780,660 |
| 2026-05-12 | 6.48 | 6.50 | 6.43 | 6.48 | +0.31% | 861,298 |
| 2026-05-11 | 6.50 | 6.51 | 6.41 | 6.46 | -0.92% | 1,194,919 |
| 2026-05-08 | 6.58 | 6.60 | 6.51 | 6.52 | -1.36% | 739,276 |
| 2026-05-07 | 6.63 | 6.69 | 6.61 | 6.61 | -0.30% | 929,166 |
| 2026-05-06 | 6.60 | 6.64 | 6.59 | 6.63 | +0.76% | 727,482 |
| 2026-05-05 | 6.60 | 6.61 | 6.57 | 6.58 | -0.75% | 698,163 |
| 2026-05-04 | 6.62 | 6.64 | 6.60 | 6.63 | -0.15% | 724,585 |
| 2026-05-01 | 6.64 | 6.65 | 6.61 | 6.64 | +0.30% | 649,825 |
| 2026-04-30 | 6.60 | 6.63 | 6.54 | 6.62 | +0.15% | 893,283 |
| 2026-04-29 | 6.61 | 6.62 | 6.57 | 6.61 | -0.30% | 599,334 |
| 2026-04-28 | 6.66 | 6.67 | 6.61 | 6.63 | -0.30% | 337,769 |
| 2026-04-27 | 6.61 | 6.68 | 6.61 | 6.65 | +0.45% | 484,245 |
| 2026-04-24 | 6.64 | 6.65 | 6.57 | 6.62 | +0.00% | 817,530 |
| 2026-04-23 | 6.68 | 6.68 | 6.62 | 6.62 | -1.19% | 748,334 |
| 2026-04-22 | 6.70 | 6.72 | 6.67 | 6.70 | -0.30% | 584,709 |
| 2026-04-21 | 6.69 | 6.74 | 6.65 | 6.72 | +0.60% | 630,101 |
| 2026-04-20 | 6.64 | 6.69 | 6.62 | 6.68 | +0.60% | 837,435 |
| 2026-04-17 | 6.69 | 6.71 | 6.63 | 6.64 | -0.60% | 702,136 |
| 2026-04-16 | 6.75 | 6.75 | 6.65 | 6.68 | -1.04% | 667,550 |
| 2026-04-15 | 6.76 | 6.78 | 6.70 | 6.75 | +0.15% | 963,090 |
| 2026-04-14 | 6.68 | 6.79 | 6.66 | 6.74 | +0.90% | 1,412,904 |
| 2026-04-13 | 6.64 | 6.69 | 6.60 | 6.68 | +0.75% | 551,723 |
| 2026-04-10 | 6.72 | 6.73 | 6.63 | 6.63 | -1.34% | 790,995 |
| 2026-04-09 | 6.83 | 6.84 | 6.72 | 6.72 | -1.75% | 769,959 |
| 2026-04-08 | 6.71 | 6.85 | 6.71 | 6.84 | +2.70% | 608,514 |
| 2026-04-07 | 6.57 | 6.70 | 6.57 | 6.66 | +1.52% | 534,405 |
| 2026-04-02 | 6.62 | 6.65 | 6.56 | 6.56 | -0.91% | 815,331 |
| 2026-04-01 | 6.54 | 6.63 | 6.54 | 6.62 | +1.69% | 738,866 |
| 2026-03-31 | 6.56 | 6.57 | 6.51 | 6.51 | -0.76% | 1,047,432 |
| 2026-03-30 | 6.60 | 6.65 | 6.52 | 6.56 | -1.20% | 780,494 |
| 2026-03-27 | 6.62 | 6.67 | 6.60 | 6.64 | +0.00% | 750,438 |
| 2026-03-26 | 6.68 | 6.70 | 6.64 | 6.64 | -0.30% | 560,517 |
| 2026-03-25 | 6.61 | 6.68 | 6.58 | 6.66 | +1.06% | 678,028 |
| 2026-03-24 | 6.56 | 6.60 | 6.50 | 6.59 | +1.38% | 601,776 |
| 2026-03-23 | 6.50 | 6.55 | 6.39 | 6.50 | -0.31% | 1,051,506 |
| 2026-03-20 | 6.60 | 6.60 | 6.52 | 6.52 | -1.21% | 603,021 |
| 2026-03-19 | 6.67 | 6.67 | 6.58 | 6.60 | -1.35% | 560,410 |
| 2026-03-18 | 6.70 | 6.71 | 6.68 | 6.69 | -0.15% | 443,109 |
| 2026-03-17 | 6.74 | 6.75 | 6.69 | 6.70 | +0.00% | 481,828 |
| 2026-03-16 | 6.77 | 6.78 | 6.70 | 6.70 | -1.33% | 534,428 |
| 2026-03-13 | 6.79 | 6.82 | 6.77 | 6.79 | -0.59% | 555,370 |
| 2026-03-12 | 6.84 | 6.85 | 6.80 | 6.83 | -0.44% | 298,818 |
| 2026-03-11 | 6.88 | 6.89 | 6.85 | 6.86 | -0.29% | 522,597 |
| 2026-03-10 | 6.85 | 6.89 | 6.83 | 6.88 | +0.44% | 1,049,080 |
| 2026-03-09 | 6.79 | 6.87 | 6.75 | 6.85 | -0.58% | 748,322 |
| 2026-03-06 | 6.79 | 6.89 | 6.77 | 6.89 | +0.29% | 834,057 |
| 2026-03-05 | 6.81 | 6.89 | 6.80 | 6.87 | +1.33% | 838,974 |
| 2026-03-04 | 6.80 | 6.83 | 6.75 | 6.78 | -0.73% | 992,380 |
| 2026-03-03 | 6.89 | 6.90 | 6.80 | 6.83 | -1.01% | 1,100,149 |
| 2026-03-02 | 6.92 | 6.94 | 6.86 | 6.90 | -0.72% | 914,390 |
| 2026-02-27 | 6.91 | 6.95 | 6.87 | 6.95 | +0.43% | 769,329 |
| 2026-02-26 | 6.94 | 6.97 | 6.91 | 6.92 | -0.14% | 471,555 |
| 2026-02-25 | 6.87 | 6.93 | 6.85 | 6.93 | +1.02% | 492,324 |
| 2026-02-24 | 6.86 | 6.90 | 6.82 | 6.86 | +0.00% | 796,207 |
| 2026-02-23 | 6.93 | 6.94 | 6.86 | 6.86 | -0.87% | 862,404 |
| 2026-02-20 | 6.96 | 6.96 | 6.91 | 6.92 | -1.00% | 375,686 |
| 2026-02-19 | 6.95 | 7.00 | 6.92 | 6.99 | +0.87% | 805,968 |
| 2026-02-18 | 6.87 | 6.93 | 6.87 | 6.93 | +0.87% | 524,446 |
| 2026-02-17 | 6.87 | 6.88 | 6.84 | 6.87 | +0.00% | 756,577 |
| 2026-02-16 | 6.87 | 6.90 | 6.83 | 6.87 | +0.15% | 625,533 |
| 2026-02-13 | 6.85 | 6.88 | 6.82 | 6.86 | -0.15% | 570,356 |
| 2026-02-12 | 6.92 | 6.93 | 6.85 | 6.87 | -0.72% | 978,570 |
| 2026-02-11 | 6.86 | 6.92 | 6.85 | 6.92 | +0.73% | 737,283 |
| 2026-02-10 | 6.88 | 6.94 | 6.86 | 6.87 | -0.15% | 521,977 |
| 2026-02-09 | 6.85 | 6.91 | 6.84 | 6.88 | +1.03% | 621,095 |
| 2026-02-06 | 6.86 | 6.87 | 6.79 | 6.81 | -1.30% | 800,160 |
| 2026-02-05 | 6.91 | 6.94 | 6.85 | 6.90 | -0.14% | 663,355 |
| 2026-02-04 | 6.92 | 6.93 | 6.85 | 6.91 | -0.14% | 752,836 |
| 2026-02-03 | 6.94 | 6.96 | 6.90 | 6.92 | -0.29% | 745,782 |
| 2026-02-02 | 6.97 | 7.01 | 6.91 | 6.94 | -2.66% | 686,197 |
| 2026-01-30 | 7.15 | 7.18 | 7.13 | 7.13 | -0.14% | 547,627 |
| 2026-01-29 | 7.14 | 7.15 | 7.11 | 7.14 | -0.14% | 423,517 |
| 2026-01-28 | 7.15 | 7.15 | 7.12 | 7.15 | +0.00% | 645,385 |
| 2026-01-27 | 7.16 | 7.16 | 7.12 | 7.15 | -0.14% | 654,381 |
| 2026-01-23 | 7.16 | 7.18 | 7.13 | 7.16 | +0.42% | 316,044 |
| 2026-01-22 | 7.12 | 7.19 | 7.12 | 7.13 | +0.42% | 404,136 |
| 2026-01-21 | 7.12 | 7.12 | 7.10 | 7.10 | -0.28% | 351,209 |
| 2026-01-20 | 7.13 | 7.15 | 7.10 | 7.12 | -0.14% | 400,861 |
| 2026-01-19 | 7.18 | 7.19 | 7.11 | 7.13 | -0.70% | 476,020 |
| 2026-01-16 | 7.18 | 7.19 | 7.15 | 7.18 | -0.28% | 303,573 |
| 2026-01-15 | 7.19 | 7.22 | 7.17 | 7.20 | +0.00% | 451,463 |
| 2026-01-14 | 7.16 | 7.22 | 7.16 | 7.20 | +0.42% | 321,565 |
| 2026-01-13 | 7.13 | 7.24 | 7.13 | 7.17 | +0.56% | 526,358 |
| 2026-01-12 | 7.15 | 7.18 | 7.12 | 7.13 | -0.28% | 332,961 |
| 2026-01-09 | 7.17 | 7.18 | 7.14 | 7.15 | -0.42% | 210,703 |
| 2026-01-08 | 7.18 | 7.19 | 7.11 | 7.18 | +0.00% | 267,700 |
| 2026-01-07 | 7.18 | 7.19 | 7.14 | 7.18 | +0.00% | 526,692 |
| 2026-01-06 | 7.16 | 7.19 | 7.12 | 7.18 | +0.42% | 488,917 |
| 2026-01-05 | 7.17 | 7.18 | 7.14 | 7.15 | -0.14% | 259,672 |
| 2026-01-02 | 7.16 | 7.19 | 7.14 | 7.16 | -0.42% | 114,819 |
| 2025-12-31 | 7.17 | 7.20 | 7.13 | 7.19 | +0.56% | 71,997 |
| 2025-12-30 | 7.14 | 7.19 | 7.14 | 7.15 | +0.00% | 129,078 |
| 2025-12-29 | 7.15 | 7.18 | 7.12 | 7.15 | +0.00% | 171,592 |
| 2025-12-24 | 7.16 | 7.16 | 7.11 | 7.15 | -0.28% | 218,952 |
| 2025-12-23 | 7.12 | 7.19 | 7.12 | 7.17 | +0.70% | 209,239 |
| 2025-12-22 | 7.07 | 7.13 | 7.07 | 7.12 | +0.85% | 523,097 |
| 2025-12-19 | 7.04 | 7.09 | 7.04 | 7.06 | +0.28% | 373,966 |
| 2025-12-18 | 7.01 | 7.05 | 7.00 | 7.04 | +0.28% | 476,740 |
| 2025-12-17 | 7.07 | 7.08 | 7.02 | 7.02 | -0.99% | 426,467 |
| 2025-12-16 | 7.08 | 7.10 | 7.05 | 7.09 | +0.42% | 367,436 |
| 2025-12-15 | 7.13 | 7.13 | 7.05 | 7.06 | -0.84% | 419,021 |
| 2025-12-12 | 7.12 | 7.16 | 7.11 | 7.12 | -0.14% | 683,429 |
| 2025-12-11 | 7.09 | 7.13 | 7.06 | 7.13 | +1.13% | 544,655 |
| 2025-12-10 | 7.09 | 7.11 | 7.05 | 7.05 | -0.42% | 469,654 |
| 2025-12-09 | 7.06 | 7.10 | 7.06 | 7.08 | +0.14% | 508,638 |
| 2025-12-08 | 7.13 | 7.13 | 7.06 | 7.07 | -0.56% | 492,379 |
| 2025-12-05 | 7.15 | 7.15 | 7.08 | 7.11 | -0.56% | 672,883 |
| 2025-12-04 | 7.12 | 7.18 | 7.10 | 7.15 | +0.42% | 383,532 |
| 2025-12-03 | 7.11 | 7.15 | 7.10 | 7.12 | +0.28% | 332,250 |
| 2025-12-02 | 7.14 | 7.15 | 7.10 | 7.10 | -0.56% | 602,534 |
| 2025-12-01 | 7.14 | 7.19 | 7.13 | 7.14 | +0.42% | 404,606 |
| 2025-11-28 | 7.20 | 7.20 | 7.10 | 7.11 | -0.97% | 449,271 |
| 2025-11-27 | 7.19 | 7.23 | 7.12 | 7.18 | -0.14% | 443,712 |
| 2025-11-26 | 7.12 | 7.20 | 7.12 | 7.19 | +1.70% | 283,778 |
| 2025-11-25 | 7.13 | 7.15 | 7.07 | 7.07 | -0.14% | 616,616 |
| 2025-11-24 | 7.07 | 7.13 | 7.04 | 7.08 | +1.00% | 509,273 |
| 2025-11-21 | 7.04 | 7.07 | 7.01 | 7.01 | -0.85% | 460,040 |
| 2025-11-20 | 7.10 | 7.14 | 7.05 | 7.07 | +0.43% | 486,543 |
| 2025-11-19 | 7.10 | 7.13 | 7.02 | 7.04 | -1.26% | 433,165 |
| 2025-11-18 | 7.14 | 7.16 | 7.07 | 7.13 | +0.00% | 342,048 |
| 2025-11-17 | 7.20 | 7.20 | 7.12 | 7.13 | -0.97% | 500,835 |
| 2025-11-14 | 7.20 | 7.22 | 7.17 | 7.20 | -0.28% | 367,990 |
| 2025-11-13 | 7.27 | 7.28 | 7.21 | 7.22 | -0.69% | 533,108 |
| 2025-11-12 | 7.28 | 7.32 | 7.24 | 7.27 | +0.41% | 453,191 |
| 2025-11-11 | 7.37 | 7.39 | 7.24 | 7.24 | -1.76% | 526,391 |
| 2025-11-10 | 7.37 | 7.40 | 7.36 | 7.37 | -0.27% | 502,507 |
| 2025-11-07 | 7.36 | 7.39 | 7.34 | 7.39 | +0.27% | 406,503 |
| 2025-11-06 | 7.36 | 7.40 | 7.35 | 7.37 | +0.14% | 380,054 |
| 2025-11-05 | 7.33 | 7.37 | 7.31 | 7.36 | +0.41% | 421,914 |
| 2025-11-04 | 7.35 | 7.38 | 7.33 | 7.33 | -0.68% | 330,063 |
| 2025-11-03 | 7.38 | 7.41 | 7.37 | 7.38 | -0.94% | 497,399 |
| 2025-10-31 | 7.38 | 7.45 | 7.37 | 7.45 | +0.68% | 546,655 |
| 2025-10-30 | 7.36 | 7.40 | 7.31 | 7.40 | +0.41% | 532,982 |
| 2025-10-29 | 7.40 | 7.40 | 7.34 | 7.37 | -0.54% | 613,800 |
| 2025-10-28 | 7.38 | 7.42 | 7.35 | 7.41 | +0.41% | 543,998 |
| 2025-10-27 | 7.37 | 7.42 | 7.33 | 7.38 | +0.00% | 629,595 |
| 2025-10-24 | 7.40 | 7.40 | 7.34 | 7.38 | -0.27% | 453,937 |
| 2025-10-23 | 7.31 | 7.40 | 7.28 | 7.40 | +0.95% | 754,290 |
| 2025-10-22 | 7.35 | 7.36 | 7.30 | 7.33 | -0.68% | 481,338 |
| 2025-10-21 | 7.41 | 7.42 | 7.33 | 7.38 | -0.27% | 757,945 |
| 2025-10-20 | 7.43 | 7.43 | 7.33 | 7.40 | -0.40% | 809,922 |
| 2025-10-17 | 7.38 | 7.44 | 7.34 | 7.43 | +0.41% | 511,068 |
| 2025-10-16 | 7.35 | 7.41 | 7.33 | 7.40 | +0.41% | 471,619 |
| 2025-10-15 | 7.39 | 7.40 | 7.33 | 7.37 | -0.27% | 705,767 |
| 2025-10-14 | 7.42 | 7.43 | 7.34 | 7.39 | -0.14% | 566,235 |
| 2025-10-13 | 7.29 | 7.40 | 7.26 | 7.40 | +0.00% | 925,750 |
| 2025-10-10 | 7.30 | 7.40 | 7.26 | 7.40 | +1.09% | 589,909 |
| 2025-10-09 | 7.19 | 7.32 | 7.19 | 7.32 | +1.81% | 1,358,345 |
| 2025-10-08 | 7.17 | 7.20 | 7.15 | 7.19 | +0.42% | 610,379 |
| 2025-10-07 | 7.15 | 7.17 | 7.14 | 7.16 | +0.14% | 513,681 |
| 2025-10-06 | 7.15 | 7.17 | 7.15 | 7.15 | -0.28% | 317,005 |
| 2025-10-03 | 7.14 | 7.17 | 7.13 | 7.17 | +0.14% | 430,025 |
| 2025-10-02 | 7.14 | 7.18 | 7.13 | 7.16 | +0.56% | 484,011 |
| 2025-10-01 | 7.17 | 7.17 | 7.12 | 7.12 | -0.84% | 552,765 |
| 2025-09-30 | 7.17 | 7.20 | 7.15 | 7.18 | +0.42% | 454,555 |
| 2025-09-29 | 7.18 | 7.19 | 7.15 | 7.15 | -0.42% | 361,436 |
| 2025-09-26 | 7.15 | 7.18 | 7.13 | 7.18 | +0.42% | 337,628 |
| 2025-09-25 | 7.15 | 7.17 | 7.13 | 7.15 | -0.14% | 352,269 |
| 2025-09-24 | 7.17 | 7.19 | 7.14 | 7.16 | -0.42% | 396,654 |
| 2025-09-23 | 7.19 | 7.19 | 7.16 | 7.19 | +0.28% | 457,362 |
| 2025-09-22 | 7.18 | 7.20 | 7.15 | 7.17 | +0.28% | 420,673 |
| 2025-09-19 | 7.18 | 7.19 | 7.15 | 7.15 | +0.00% | 429,782 |
| 2025-09-18 | 7.20 | 7.22 | 7.14 | 7.15 | -0.42% | 561,800 |
| 2025-09-17 | 7.16 | 7.20 | 7.16 | 7.18 | -0.28% | 328,901 |
| 2025-09-16 | 7.23 | 7.24 | 7.20 | 7.20 | -0.41% | 363,484 |
| 2025-09-15 | 7.18 | 7.24 | 7.15 | 7.23 | +0.56% | 536,155 |
| 2025-09-12 | 7.20 | 7.22 | 7.17 | 7.19 | +0.28% | 457,668 |
| 2025-09-11 | 7.23 | 7.23 | 7.15 | 7.17 | -0.55% | 811,775 |
| 2025-09-10 | 7.25 | 7.26 | 7.21 | 7.21 | -0.28% | 477,411 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：6月（+4.99%）。最も弱い月：3月（-3.97%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-03 時点
クイック回答
Australian Foundation Investment Company Ltd（AFI.AU）の直近終値は？
2026-09-03 時点で 6.88。Closelookデータレイクの日次価格記録より。
AFI.AU の52週高値・安値は？
直近52週間で高値 7.45、安値 6.33（2026-09-03 時点）。
Australian Foundation Investment Company Ltd が歴史的に最も強い月と弱い月は？
歴史的に、AFI.AU の最も強い月は 6月（平均 +4.99%）、最も弱い月は 3月（平均 -3.97%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。