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

United Overseas Australia Ltd（UOS.AU）— 株価履歴

2026-10-16 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
2026-10-160.610.610.610.61+0.00%10
2026-10-150.620.620.610.61+0.00%1,306
2026-10-140.600.610.600.61-6.87%862
2026-10-130.660.660.650.66-0.76%460
2026-10-120.660.660.660.66+0.00%2,796
2026-10-090.660.660.660.66+0.00%0
2026-10-080.660.660.660.66+0.00%0
2026-10-070.660.660.660.66+0.00%0
2026-10-060.660.660.660.66+0.00%0
2026-10-050.660.660.660.66+0.00%0
2026-10-020.640.660.640.66+5.60%7,357
2026-10-010.660.660.620.63-4.94%24,540
2026-09-300.660.660.660.66+1.94%1
2026-09-290.650.650.650.65+0.00%0
2026-09-280.620.650.620.65+4.03%3,128
2026-09-250.630.630.620.62-7.46%994,767
2026-09-240.670.670.670.67+0.00%0
2026-09-230.670.670.670.67+0.00%0
2026-09-220.670.670.670.67+0.00%0
2026-09-210.670.670.670.67+0.00%0
2026-09-180.670.670.670.67+0.00%0
2026-09-170.670.670.670.67+0.00%0
2026-09-160.670.670.670.67+0.00%0
2026-09-150.670.670.670.67+0.00%0
2026-09-140.670.670.670.67+0.00%0
2026-09-110.670.670.670.67+0.00%0
2026-09-100.670.670.670.67+0.00%0
2026-09-090.670.670.670.67+0.00%0
2026-09-080.670.670.670.67+0.00%0
2026-09-070.670.670.670.67-1.47%1,628
2026-09-040.680.680.680.68+0.00%0
2026-09-030.640.680.640.68+5.43%106
2026-09-020.650.650.650.65+0.00%1,170
2026-09-010.630.650.630.65-0.77%22,807
2026-08-310.650.650.650.65+0.00%0
2026-08-280.660.660.650.65+0.00%11,890
2026-08-270.650.650.650.65+0.00%0
2026-08-260.650.650.650.65+0.00%0
2026-08-250.650.650.650.65+0.00%0
2026-08-240.650.650.650.65+0.00%1,553
2026-08-210.680.680.650.65-3.70%18,548
2026-08-200.690.690.680.68-0.74%48,975
2026-08-190.670.690.670.68+0.74%32,402
2026-08-180.690.690.680.68-1.46%23
2026-08-170.700.700.660.69-1.44%20,873
2026-08-140.690.690.690.69+1.46%1
2026-08-130.700.700.690.69-2.14%204,851
2026-08-120.700.700.700.70+0.00%0
2026-08-110.700.700.700.70+0.00%218
2026-08-100.700.700.700.70+0.00%0
2026-08-070.700.700.700.70+0.00%0
2026-08-060.670.700.670.70+4.48%101,283
2026-08-050.690.690.670.67+0.00%11,417
2026-08-040.670.670.670.67+0.00%0
2026-08-030.680.680.670.67+0.00%9,348
2026-07-310.670.670.670.67-2.19%912
2026-07-300.690.690.690.69+0.00%0
2026-07-290.690.690.690.69+0.00%14
2026-07-280.690.690.690.69+0.00%0
2026-07-270.690.690.690.69-1.44%1
2026-07-240.690.690.690.69+0.72%1
2026-07-230.690.690.690.69+0.00%4,674
2026-07-220.690.690.690.69+2.99%42,594
2026-07-210.670.670.670.67-6.94%290
2026-07-200.720.720.720.72+0.00%0
2026-07-170.680.720.670.72+9.09%91,188
2026-07-160.660.660.660.66-5.71%1
2026-07-150.700.700.700.70+0.00%0
2026-07-140.700.700.700.70+0.00%0
2026-07-130.700.700.700.70+0.00%0
2026-07-100.680.700.650.70+4.48%91,885
2026-07-090.670.670.670.67+0.00%0
2026-07-080.670.670.670.67-3.60%1,325
2026-07-070.690.690.690.69+0.00%0
2026-07-060.670.690.650.69+2.21%90,692
2026-07-030.690.690.680.68+0.00%2,859
2026-07-020.670.680.670.68+1.49%2,786
2026-07-010.670.670.670.67-3.60%6,104
2026-06-300.690.690.690.69+0.00%0
2026-06-290.680.690.680.69-2.11%6,443
2026-06-260.670.710.670.71+2.90%110,374
2026-06-250.690.690.690.69+0.00%0
2026-06-240.690.690.690.69+0.00%0
2026-06-230.690.690.690.69+0.00%0
2026-06-220.670.690.670.69+3.76%42,862
2026-06-190.690.690.670.67-3.62%9,979
2026-06-180.690.690.690.69+0.00%0
2026-06-170.710.710.690.69-1.43%6,010
2026-06-160.660.700.660.70+0.72%99,137
2026-06-150.690.690.690.69+0.00%818
2026-06-120.690.690.690.69-4.79%71
2026-06-110.730.730.730.73+0.00%0
2026-06-100.730.730.730.73+0.00%0
2026-06-090.730.730.730.73-0.68%401
2026-06-050.670.730.660.73+11.36%134,526
2026-06-040.670.670.660.66+4.76%2,306
2026-06-030.680.680.630.63-8.36%9,624
2026-06-020.690.690.690.69+1.10%35
2026-06-010.670.680.670.68+1.49%211,447
2026-05-290.670.670.670.67+0.75%3,011
2026-05-280.670.670.670.67+0.00%0
2026-05-270.670.670.670.67-0.75%14,313
2026-05-260.670.670.670.67+0.00%31
2026-05-250.670.670.670.67-0.74%2,448
2026-05-220.670.680.670.68+0.75%4
2026-05-210.670.670.670.67+0.00%41
2026-05-200.690.690.670.67+1.52%8,022
2026-05-190.660.660.660.66-2.22%4,348
2026-05-180.680.680.680.68+0.00%0
2026-05-150.680.680.680.68-4.93%1
2026-05-140.710.710.710.71+0.00%0
2026-05-130.710.710.710.71-4.05%106
2026-05-120.740.740.740.74+2.78%5,599
2026-05-110.710.720.710.72+0.70%1,686
2026-05-080.710.710.710.71+0.70%2
2026-05-070.700.710.700.71-5.33%4,236
2026-05-060.720.750.720.75+2.74%28,989
2026-05-050.730.730.730.73+0.00%0
2026-05-040.730.730.730.73+0.00%2
2026-05-010.760.760.730.73-2.67%2,311
2026-04-300.750.750.750.75+0.00%0
2026-04-290.760.760.750.75-0.66%5,474
2026-04-280.720.760.700.76+0.67%76,575
2026-04-270.710.750.710.75+6.38%23,162
2026-04-240.720.720.700.70-2.08%59,276
2026-04-230.730.730.720.72-0.69%21,643
2026-04-220.720.720.720.72+0.00%0
2026-04-210.710.770.710.72+3.57%47,518
2026-04-200.730.730.700.70-4.11%20,987
2026-04-170.720.730.720.73+2.10%9
2026-04-160.710.710.710.71-0.69%14,434
2026-04-150.720.730.720.72-2.70%9,504
2026-04-140.740.740.740.74+0.00%0
2026-04-130.720.740.720.74+2.07%12,948
2026-04-100.720.720.720.72+0.00%1
2026-04-090.720.720.720.72-2.03%38,600
2026-04-080.730.740.710.74+2.42%51,651
2026-04-070.720.730.700.72+1.05%163,018
2026-04-020.720.720.710.71-3.38%12,980
2026-04-010.740.740.740.74+0.00%0
2026-03-310.740.740.740.74+0.00%2
2026-03-300.740.740.740.74+0.00%139
2026-03-270.710.740.710.74+1.37%5,598
2026-03-260.730.730.730.73+0.00%0
2026-03-250.740.740.730.73-0.68%17,356
2026-03-240.730.730.730.73+0.00%0
2026-03-230.700.750.700.73+5.00%238,057
2026-03-200.700.700.700.70+0.00%9,910
2026-03-190.700.700.700.70+0.00%0
2026-03-180.720.720.700.70-2.78%27,705
2026-03-170.720.720.720.72+0.00%0
2026-03-160.700.720.700.72+2.13%35,716
2026-03-130.720.720.700.70-2.08%907
2026-03-120.720.720.720.72+0.00%5
2026-03-110.720.730.720.72-1.37%5,409
2026-03-100.720.750.720.73+1.39%18,277
2026-03-090.720.720.720.72-2.37%12,084
2026-03-060.740.750.740.74+2.43%14
2026-03-050.720.720.720.72+0.00%0
2026-03-040.720.720.720.72-1.37%1,290
2026-03-030.730.750.730.73-2.67%7,533
2026-03-020.770.770.750.75-2.60%2,686
2026-02-270.790.790.770.77-2.53%1,024
2026-02-260.720.790.720.79+12.86%122,240
2026-02-250.700.700.700.70+0.00%42,090
2026-02-240.700.700.700.70+0.00%61,689
2026-02-230.700.700.700.70-2.78%57,076
2026-02-200.700.730.700.72+1.41%63,163
2026-02-190.710.720.700.71-0.70%58,516
2026-02-180.710.710.710.71+0.00%24
2026-02-170.710.710.700.71+2.14%41,129
2026-02-160.710.710.700.70-2.78%78,290
2026-02-130.710.720.700.72+2.86%113,852
2026-02-120.700.700.700.70-2.78%33,270
2026-02-110.700.720.700.72+4.35%54,636
2026-02-100.690.690.690.69+0.00%0
2026-02-090.700.700.680.69-1.43%2,552
2026-02-060.700.700.700.70+0.00%0
2026-02-050.690.710.690.70-3.45%144,091
2026-02-040.720.720.720.72+0.00%0
2026-02-030.720.720.720.72+0.00%0
2026-02-020.720.720.720.72+0.00%0
2026-01-300.720.720.720.72+0.00%0
2026-01-290.700.730.700.72+0.00%19,351
2026-01-280.730.730.720.72-0.68%126
2026-01-270.730.730.730.73+0.00%76
2026-01-230.720.730.720.73+0.00%65,864
2026-01-220.720.730.720.73+0.00%8,136
2026-01-210.680.730.680.73+4.29%111,837
2026-01-200.670.700.660.70+0.72%48,175
2026-01-190.690.690.690.69+0.00%0
2026-01-160.710.710.690.69-3.47%13
2026-01-150.720.720.720.72+0.00%0
2026-01-140.720.720.720.72+0.00%0
2026-01-130.720.720.720.72+0.00%0
2026-01-120.720.720.720.72-0.69%10,479
2026-01-090.720.720.720.72+0.69%5,801
2026-01-080.700.720.700.72+2.13%96,793
2026-01-070.670.700.640.70+5.22%50,697
2026-01-060.640.680.640.67+0.37%5,600
2026-01-050.680.700.670.67-1.84%48,776
2026-01-020.680.680.680.68-0.73%11
2025-12-310.690.690.690.69+0.00%0
2025-12-300.690.690.690.69+0.00%0
2025-12-290.690.690.690.69+0.00%0
2025-12-240.680.690.680.69+0.00%30,328
2025-12-230.690.690.690.69+0.00%0
2025-12-220.690.690.690.69+0.00%0
2025-12-190.690.690.690.69+0.00%0
2025-12-180.690.690.690.69-1.44%39
2025-12-170.660.690.660.69+10.32%29,160
2025-12-160.640.640.630.63-1.56%1,112
2025-12-150.630.640.630.64+1.59%4,762
2025-12-120.640.640.630.63+0.00%778
2025-12-110.630.630.630.63+0.00%1
2025-12-100.630.630.630.63-5.26%698
2025-12-090.670.670.670.67+0.00%0
2025-12-080.670.670.670.67+0.00%0
2025-12-050.670.670.670.67+2.31%2
2025-12-040.650.650.650.65+0.00%0
2025-12-030.650.650.650.65+0.00%1,539
2025-12-020.650.650.650.65+3.17%18,421
2025-12-010.660.680.630.63-3.08%128,997
2025-11-280.660.660.650.65-4.41%46,419
2025-11-270.680.680.680.68+0.00%2,205
2025-11-260.680.680.680.68+0.00%15
2025-11-250.660.680.660.68+0.00%4,270
2025-11-240.670.690.620.68-0.73%169,556
2025-11-210.690.690.690.69+0.00%0
2025-11-200.690.690.690.69+0.00%0
2025-11-190.690.690.690.69+0.00%0
2025-11-180.680.690.680.69+1.48%79
2025-11-170.680.680.680.68+0.00%0
2025-11-140.670.680.670.68+0.75%5
2025-11-130.670.670.670.67+0.00%1
2025-11-120.680.690.670.67-1.47%3,175
2025-11-110.680.680.680.68+0.00%0
2025-11-100.680.680.680.68-0.73%5,300
2025-11-070.690.690.690.69+0.74%72
2025-11-060.670.680.670.68+1.49%38,317
2025-11-050.670.670.670.67-0.74%20,000
2025-11-040.680.680.680.68+0.00%0
2025-11-030.680.680.680.68+0.75%1,459
2025-10-310.670.680.670.67+0.75%176,007
2025-10-300.670.670.670.67-0.75%1,332
2025-10-290.670.670.670.67+0.00%0
2025-10-280.670.670.670.67+0.00%0
2025-10-270.670.670.670.67+0.75%1,413
2025-10-240.670.670.670.67+0.00%0
2025-10-230.670.670.670.67+0.00%0

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：2月（+8.76%）。最も弱い月：5月（-4.11%）。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 · 2026-10-16 時点

クイック回答

United Overseas Australia Ltd（UOS.AU）の直近終値は？

2026-10-16 時点で 0.61。Closelookデータレイクの日次価格記録より。

UOS.AU の52週高値・安値は？

直近52週間で高値 0.79、安値 0.60（2026-10-16 時点）。

United Overseas Australia Ltd が歴史的に最も強い月と弱い月は？

歴史的に、UOS.AU の最も強い月は 2月（平均 +8.76%）、最も弱い月は 5月（平均 -4.11%）。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455本から計算。