—
C+
C+ The full Closelooknet — membership. Open the C+ overview

AU8U.SI（AU8U.SI）— 株価履歴

2026-10-19 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-190.610.610.600.61+0.00%715,600
2026-10-160.610.610.600.61+0.00%1,000,100
2026-10-150.610.610.600.61-0.82%1,167,200
2026-10-140.620.620.600.61-0.81%4,649,000
2026-10-130.620.620.620.62+0.00%709,000
2026-10-120.620.620.610.62-0.81%930,200
2026-10-090.620.620.610.62+0.81%1,209,200
2026-10-080.630.630.620.62-2.38%1,119,800
2026-10-070.630.630.620.63+1.61%1,733,300
2026-10-060.620.630.610.62+0.81%1,902,400
2026-10-050.620.630.610.62+0.00%2,998,100
2026-10-020.630.630.610.62-1.60%2,109,800
2026-10-010.620.630.620.63+0.81%1,092,800
2026-09-300.620.630.620.62+0.00%1,262,100
2026-09-290.620.620.620.62+0.00%421,800
2026-09-280.620.620.610.62+0.81%888,200
2026-09-250.630.630.620.62-1.60%1,907,400
2026-09-240.630.630.620.63-0.79%1,868,300
2026-09-230.630.640.630.63+0.00%2,178,700
2026-09-220.630.630.630.63+0.80%958,100
2026-09-210.630.630.630.63-0.79%506,100
2026-09-180.630.630.620.63-0.79%3,489,400
2026-09-170.630.630.630.63+0.79%644,200
2026-09-160.630.630.620.63+0.80%2,064,200
2026-09-150.630.630.620.63+0.00%1,299,100
2026-09-140.630.630.620.63+0.00%2,263,100
2026-09-110.630.630.620.63+0.81%2,531,100
2026-09-100.630.630.620.62-0.80%1,412,600
2026-09-090.630.630.620.63-0.79%1,655,900
2026-09-080.630.630.630.63+0.00%781,700
2026-09-070.630.640.630.63+0.00%2,357,900
2026-09-040.630.630.630.63+0.80%1,567,900
2026-09-030.630.630.620.63-0.79%5,435,400
2026-09-020.640.640.630.63-1.56%1,271,200
2026-09-010.640.640.630.64-0.78%861,500
2026-08-310.640.640.630.64+0.78%2,236,100
2026-08-280.640.640.630.64-0.78%1,351,800
2026-08-270.640.640.630.64+0.00%528,200
2026-08-260.650.650.640.64-0.77%723,000
2026-08-250.650.650.640.65+0.00%1,292,300
2026-08-240.640.650.630.65+1.56%2,313,700
2026-08-210.630.640.630.64+1.59%3,005,800
2026-08-200.630.630.630.63+0.00%1,611,600
2026-08-190.630.630.630.63+0.00%904,000
2026-08-180.640.640.630.63-1.56%5,484,400
2026-08-170.630.640.630.64+0.00%1,219,500
2026-08-140.640.650.630.64-0.78%2,968,400
2026-08-130.650.660.640.64-4.44%3,284,800
2026-08-120.680.680.680.68+0.00%1,783,300
2026-08-110.670.680.670.68+1.50%5,204,200
2026-08-070.670.680.660.67-0.75%3,421,000
2026-08-060.670.680.670.67+0.00%1,788,500
2026-08-050.660.690.660.67+2.29%5,223,500
2026-08-040.650.660.650.65+0.00%2,665,300
2026-08-030.660.670.650.65-0.76%3,511,700
2026-07-310.670.670.660.66-1.49%988,600
2026-07-300.670.670.650.67+0.75%3,274,600
2026-07-290.650.670.650.67+1.53%2,825,200
2026-07-280.650.650.640.65+0.77%1,798,700
2026-07-270.650.650.650.65-0.76%1,251,700
2026-07-240.650.660.650.65-0.76%757,400
2026-07-230.650.660.650.66+0.76%1,029,600
2026-07-220.650.660.650.65+0.00%1,561,400
2026-07-210.650.660.640.65+0.77%2,145,600
2026-07-200.650.660.640.65-0.76%1,981,000
2026-07-170.660.660.650.65-0.76%1,341,000
2026-07-160.650.660.650.66+0.76%1,446,600
2026-07-150.650.650.640.65+1.55%2,417,800
2026-07-140.640.650.640.64-0.77%1,075,000
2026-07-130.640.650.640.65+0.00%533,500
2026-07-100.650.650.640.65+0.00%1,719,100
2026-07-090.650.650.650.65-0.76%2,066,700
2026-07-080.650.650.650.65+0.77%404,000
2026-07-070.650.650.650.65-0.76%710,200
2026-07-060.650.660.650.65+0.77%2,849,600
2026-07-030.650.660.650.65+0.00%2,211,400
2026-07-020.650.650.640.65+0.00%1,165,200
2026-07-010.650.650.640.65+0.00%735,500
2026-06-300.650.650.640.65+0.00%897,700
2026-06-290.630.650.630.65+2.36%4,012,300
2026-06-260.640.640.630.63-1.55%2,365,100
2026-06-250.640.650.640.64+0.78%945,200
2026-06-240.630.640.630.64+0.00%1,479,700
2026-06-230.630.640.630.64+0.79%2,371,500
2026-06-220.630.640.630.63+0.00%738,000
2026-06-190.630.640.630.63+0.00%5,280,500
2026-06-180.660.660.630.63-3.79%8,454,800
2026-06-170.650.660.650.66+0.76%4,634,200
2026-06-160.650.650.650.65+0.00%1,063,700
2026-06-150.650.650.640.65+0.77%1,545,000
2026-06-120.660.660.640.65-1.52%1,286,400
2026-06-110.650.660.640.66+0.76%2,628,500
2026-06-100.640.660.640.65+2.34%5,015,900
2026-06-090.640.640.640.64+0.00%797,300
2026-06-080.640.650.640.64-0.78%1,199,500
2026-06-050.640.650.640.64-0.77%733,200
2026-06-040.650.650.640.65+0.78%1,245,300
2026-06-030.650.650.640.64-0.77%2,530,400
2026-06-020.640.650.640.65+0.78%2,312,100
2026-05-290.640.650.640.64+0.00%3,250,800
2026-05-280.650.650.640.64-2.27%3,719,100
2026-05-260.650.660.650.66+0.00%1,589,300
2026-05-250.650.660.650.66+0.76%1,472,700
2026-05-220.650.650.640.65+0.00%2,217,400
2026-05-210.650.670.640.65+0.00%3,411,700
2026-05-200.660.660.650.65-1.50%921,700
2026-05-190.660.670.650.67+0.76%2,352,900
2026-05-180.660.660.650.66+0.00%1,304,700
2026-05-150.670.670.650.66-0.75%2,257,400
2026-05-140.670.680.660.67+0.00%1,215,300
2026-05-130.670.680.670.67-0.75%1,392,900
2026-05-120.680.680.670.67-0.74%982,000
2026-05-110.680.680.670.68+0.00%1,596,200
2026-05-080.680.680.670.68+0.00%737,000
2026-05-070.670.680.670.68+0.75%1,538,600
2026-05-060.670.680.670.67+0.00%1,811,400
2026-05-050.670.670.670.67+0.75%898,100
2026-05-040.670.670.660.67+0.00%1,123,100
2026-04-300.670.680.670.67-0.75%1,082,700
2026-04-290.680.690.670.67-2.19%3,435,400
2026-04-280.690.690.680.69+0.74%1,018,500
2026-04-270.690.690.680.68-0.73%1,234,700
2026-04-240.690.690.680.69+0.00%563,100
2026-04-230.690.690.690.69+0.74%1,033,500
2026-04-220.690.690.680.68-1.45%1,465,700
2026-04-210.680.690.680.69+1.47%1,064,400
2026-04-200.690.690.680.68-0.73%802,400
2026-04-170.690.690.680.69+0.00%895,800
2026-04-160.690.690.680.69+0.74%1,599,100
2026-04-150.680.690.670.68+1.49%2,357,100
2026-04-140.670.680.670.67+0.00%850,200
2026-04-130.670.680.660.67+0.75%1,811,300
2026-04-100.660.670.660.67+0.00%2,099,000
2026-04-090.670.670.660.67-0.75%1,293,200
2026-04-080.650.680.650.67+3.08%3,657,000
2026-04-070.650.650.640.65+0.00%1,525,800
2026-04-060.640.650.640.65+0.78%568,000
2026-04-020.650.660.640.64-0.77%1,699,900
2026-04-010.640.650.640.65+1.56%3,645,000
2026-03-310.640.640.640.64+0.00%1,566,600
2026-03-300.650.650.640.64-1.54%841,100
2026-03-270.640.650.640.65+0.78%2,137,900
2026-03-260.640.650.640.64+0.00%1,298,000
2026-03-250.640.640.630.64+1.57%908,100
2026-03-240.630.640.630.63+0.79%1,394,900
2026-03-230.640.640.620.63-2.33%4,980,900
2026-03-200.650.660.640.64-1.53%4,992,900
2026-03-190.670.670.650.65-1.50%2,693,800
2026-03-180.650.670.650.67+1.53%1,965,400
2026-03-170.650.660.650.65+0.77%1,926,600
2026-03-160.650.650.640.65+0.00%1,114,600
2026-03-130.640.650.640.65+1.56%817,600
2026-03-120.640.650.640.64-1.54%2,566,000
2026-03-110.650.650.650.65-0.76%2,995,900
2026-03-100.650.660.650.65+0.77%2,199,900
2026-03-090.680.680.640.65-3.70%5,361,300
2026-03-060.680.680.670.68+0.00%1,838,500
2026-03-050.670.680.670.68+0.75%3,481,400
2026-03-040.680.680.660.67-0.74%3,092,000
2026-03-030.680.680.670.68+0.00%3,340,100
2026-03-020.690.690.670.68-1.46%5,145,300
2026-02-270.700.700.680.69-2.14%6,095,100
2026-02-260.710.710.700.70-1.41%2,453,300
2026-02-250.710.720.710.71-0.70%2,587,900
2026-02-240.720.730.710.71+0.00%5,439,800
2026-02-230.730.730.710.71-0.69%1,684,400
2026-02-200.720.720.710.72+0.00%1,869,100
2026-02-190.720.730.710.72+0.70%1,207,200
2026-02-160.720.720.700.71+0.00%3,784,000
2026-02-130.730.730.710.71-2.05%3,887,300
2026-02-120.740.740.720.73-3.95%4,560,300
2026-02-110.760.760.760.76-0.65%3,902,600
2026-02-100.770.770.760.76-1.29%2,532,200
2026-02-090.760.770.760.77+1.31%2,989,000
2026-02-060.770.770.760.76-1.92%3,213,200
2026-02-050.790.790.770.78-0.64%2,552,800
2026-02-040.790.790.780.79+0.00%1,061,000
2026-02-030.790.790.790.79+0.00%1,419,400
2026-02-020.790.790.780.79+0.00%1,198,500
2026-01-300.790.790.790.79-0.63%1,611,300
2026-01-290.790.790.790.79+0.00%1,217,900
2026-01-280.790.800.780.79+0.00%2,922,800
2026-01-270.790.800.790.79+0.00%2,015,600
2026-01-260.800.800.790.79-0.63%2,222,000
2026-01-230.810.810.790.80-1.85%2,398,100
2026-01-220.810.810.810.81+0.62%2,836,900
2026-01-210.810.810.810.81-0.62%1,093,100
2026-01-200.800.810.800.81+0.62%1,632,100
2026-01-190.800.810.800.81+0.00%931,400
2026-01-160.810.810.800.81+0.00%747,300
2026-01-150.810.810.800.81+0.00%701,900
2026-01-140.810.810.800.81+0.00%1,428,300
2026-01-130.800.810.800.81+1.26%3,222,300
2026-01-120.800.800.790.80+0.00%1,582,500
2026-01-090.800.800.790.80+0.63%1,193,100
2026-01-080.790.800.790.79+0.64%1,252,800
2026-01-070.790.790.780.79+0.00%1,825,700
2026-01-060.790.790.780.79+0.00%1,153,900
2026-01-050.780.790.780.79+0.00%1,970,900
2026-01-020.770.790.770.79+1.29%1,882,700
2025-12-310.770.790.770.77+0.65%1,451,700
2025-12-300.770.780.770.77-0.65%911,900
2025-12-290.770.780.770.77+0.00%1,426,700
2025-12-260.760.770.760.77+0.65%1,170,200
2025-12-240.770.770.760.77+0.00%1,292,400
2025-12-230.770.770.760.77+0.00%2,555,500
2025-12-220.770.780.770.77-0.65%1,349,000
2025-12-190.770.780.770.77-0.64%1,595,500
2025-12-180.770.780.770.78+0.65%666,900
2025-12-170.770.780.770.77-0.64%521,900
2025-12-160.780.780.770.78+0.00%1,435,500
2025-12-150.780.790.770.78+0.00%1,120,600
2025-12-120.790.790.780.78-0.64%600,400
2025-12-110.770.790.770.79+0.64%1,415,300
2025-12-100.780.790.770.78+0.00%721,200
2025-12-090.780.790.770.78-0.64%1,231,600
2025-12-080.790.790.780.79-0.63%885,900
2025-12-050.790.790.780.79+1.28%770,900
2025-12-040.790.790.780.78-0.64%1,587,100
2025-12-030.790.790.780.79-0.63%1,433,500
2025-12-020.790.790.780.79+0.64%1,171,100
2025-12-010.800.800.780.79-0.63%2,259,600
2025-11-280.800.800.790.79-0.63%726,800
2025-11-270.800.800.790.80+0.00%1,368,900
2025-11-260.790.800.790.80+0.00%678,600
2025-11-250.790.800.790.80+0.63%1,314,800
2025-11-240.790.790.780.79+0.00%1,164,800
2025-11-210.790.790.770.79-0.63%2,130,600
2025-11-200.800.800.790.80+0.00%772,500
2025-11-190.790.800.790.80+1.27%840,900
2025-11-180.800.800.790.79-1.87%1,199,400
2025-11-170.800.800.790.80+0.63%883,400
2025-11-140.810.810.800.80-1.24%995,200
2025-11-130.810.810.800.81+0.00%827,900
2025-11-120.800.810.800.81+0.00%1,319,500
2025-11-110.810.810.800.81+0.00%2,792,800
2025-11-100.800.810.790.81+1.26%1,391,700
2025-11-070.810.810.790.80-1.24%1,362,600
2025-11-060.790.810.780.81+1.90%5,496,700
2025-11-050.790.800.770.79+0.64%5,193,600
2025-11-040.800.800.780.79+0.00%3,205,400
2025-11-030.800.800.790.79-1.87%2,750,300
2025-10-310.790.800.790.80+1.27%1,917,100
2025-10-300.810.810.790.79-3.07%3,171,700
2025-10-290.820.820.810.81-1.21%2,394,200
2025-10-280.810.820.810.82+3.12%4,671,000
2025-10-270.800.810.800.80+0.00%1,597,300
2025-10-240.800.810.800.80+0.00%1,705,500
2025-10-230.790.800.790.80+1.27%1,211,700
2025-10-220.800.800.790.79-1.25%2,613,700

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：7月（+5.45%）。最も弱い月：2月（-10.82%）。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 · 2026-10-19 時点

クイック回答

AU8U.SI（AU8U.SI）の直近終値は？

2026-10-19 時点で 0.61。Closelookデータレイクの日次価格記録より。

AU8U.SI の52週高値・安値は？

直近52週間で高値 0.82、安値 0.60（2026-10-19 時点）。

AU8U.SI が歴史的に最も強い月と弱い月は？

歴史的に、AU8U.SI の最も強い月は 7月（平均 +5.45%）、最も弱い月は 2月（平均 -10.82%）。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452本から計算。