Costco

COST
🏛️ ドイツ →
786.20
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
2023-12-29 597.60 597.60 597.60 597.60 0.0M
2023-12-28 598.70 598.90 597.20 597.20 0.0M
2023-12-27 597.60 597.60 597.60 597.60 0.0M
2023-12-22 589.50 589.50 589.50 589.50 0.0M
2023-12-21 590.18 593.50 590.18 590.67 0.0M
2023-12-20 603.18 604.26 591.65 591.65 0.0M
2023-12-19 606.21 606.21 606.21 606.21 0.0M
2023-12-18 589.10 607.68 589.10 607.68 0.0M
2023-12-15 568.57 589.89 568.57 589.89 0.0M
2023-12-14 575.51 577.66 575.51 576.30 0.0M
2023-12-13 569.55 578.35 569.55 578.35 0.0M
2023-12-12 564.46 567.40 564.46 567.40 0.0M
2023-12-11 552.93 557.33 552.93 557.33 0.0M
2023-12-08 552.54 552.54 552.54 552.54 0.0M
2023-12-07 549.41 549.41 549.41 549.41 0.0M
2023-12-06 547.84 551.56 546.77 546.77 0.0M
2023-12-05 539.53 539.53 539.53 539.53 0.0M
2023-12-04 534.35 538.75 534.35 538.75 0.0M
2023-12-01 529.66 529.66 529.66 529.66 0.0M
2023-11-30 522.62 527.41 522.62 527.41 0.0M
2023-11-29 527.02 527.02 527.02 527.02 0.0M
2023-11-28 530.14 530.14 530.14 530.14 0.0M
2023-11-27 525.94 525.94 525.94 525.94 0.0M
2023-11-24 526.72 529.26 526.72 529.26 0.0M
2023-11-23 526.72 526.72 526.53 526.53 0.0M
2023-11-22 522.03 525.16 522.03 525.16 0.0M
2023-11-21 516.94 516.94 516.94 516.94 0.0M
2023-11-20 515.09 515.09 515.09 515.09 0.0M
2023-11-17 520.27 523.50 520.27 523.50 0.0M
2023-11-16 536.89 538.06 521.44 521.44 0.0M
2023-11-15 530.54 538.75 530.54 538.75 0.0M
2023-11-14 527.21 527.21 527.21 527.21 0.0M
2023-11-13 525.55 525.55 525.55 525.55 0.0M
2023-11-10 515.28 525.06 515.28 525.06 0.0M
2023-11-09 515.48 515.48 515.48 515.48 0.0M
2023-11-08 524.96 524.96 524.96 524.96 0.0M
2023-11-07 515.87 523.01 515.87 523.01 0.0M
2023-11-06 508.44 521.44 508.44 521.44 0.0M
2023-11-03 508.54 508.54 508.54 508.54 0.0M
2023-11-02 511.57 512.35 509.90 512.35 0.0M
2023-11-01 508.05 510.78 508.05 510.78 0.0M
2023-10-31 508.34 508.34 508.34 508.34 0.0M
2023-10-30 501.11 503.06 501.11 503.06 0.0M
2023-10-27 507.46 507.46 502.57 502.57 0.0M
2023-10-26 506.48 506.48 506.48 506.48 0.0M
2023-10-25 505.60 505.60 505.60 505.60 0.0M
2023-10-24 503.84 510.30 503.84 507.85 0.0M
2023-10-23 509.32 509.32 509.32 509.32 0.0M
2023-10-20 520.17 522.13 520.17 520.56 0.0M
2023-10-19 525.26 529.07 523.01 523.01 0.0M
2023-10-18 527.60 532.59 527.60 532.59 0.0M
2023-10-17 527.99 530.93 527.99 529.95 0.0M
2023-10-16 524.57 528.87 524.47 528.87 0.0M
2023-10-13 520.27 523.69 520.27 523.69 0.0M
2023-10-12 518.31 527.02 518.31 527.02 0.0M
2023-10-11 515.97 515.97 515.97 515.97 0.0M
2023-10-10 515.18 515.18 515.18 515.18 0.0M
2023-10-09 512.15 513.82 511.27 511.27 0.0M
2023-10-06 525.45 525.65 518.22 518.22 0.0M
2023-10-05 528.97 528.97 526.92 527.21 0.0M
2023-10-04 527.21 528.38 527.21 528.38 0.0M
2023-10-03 530.93 536.50 530.93 536.50 0.0M
2023-10-02 521.44 529.56 521.44 529.56 0.0M
2023-09-29 523.30 527.50 523.30 527.31 0.0M
2023-09-28 522.22 527.99 522.22 527.41 0.0M
2023-09-27 499.64 520.56 499.64 520.56 0.0M
2023-09-26 516.26 516.26 515.87 515.87 0.0M
2023-09-25 511.08 513.62 511.08 513.42 0.0M
2023-09-22 509.42 509.42 509.42 509.42 0.0M
2023-09-21 515.09 517.82 515.09 516.65 0.0M
2023-09-20 514.21 515.97 514.21 515.28 0.0M
2023-09-19 516.16 516.16 511.76 511.76 0.0M
2023-09-18 507.75 512.35 507.75 512.35 0.0M
2023-09-15 516.16 517.04 513.82 513.82 0.0M
2023-09-14 507.46 517.63 507.46 517.43 0.0M
2023-09-13 505.70 506.19 505.70 506.19 0.0M
2023-09-12 506.09 509.12 506.09 509.12 0.0M
2023-09-11 500.52 504.14 500.52 504.14 0.0M
2023-09-08 498.17 503.16 498.17 503.16 0.0M
2023-09-07 495.73 495.73 495.73 495.73 0.0M
2023-09-06 493.48 493.48 493.48 493.48 0.0M
2023-09-05 490.55 496.12 490.55 496.12 0.0M
2023-09-04 491.13 495.92 491.13 495.92 0.0M
2023-09-01 493.19 496.71 493.19 495.34 0.0M
2023-08-31 483.41 489.27 483.41 489.27 0.0M
2023-08-30 486.10 487.81 486.10 487.81 0.0M
2023-08-29 483.80 483.80 483.80 483.80 0.0M
2023-08-28 481.16 485.31 481.16 485.31 0.0M
2023-08-25 479.64 483.75 479.64 481.35 0.0M
2023-08-24 485.95 485.95 485.95 485.95 0.0M
2023-08-23 483.11 483.11 483.11 483.11 0.0M
2023-08-22 484.19 491.13 484.19 485.02 0.0M
2023-08-21 487.07 487.07 486.10 486.10 0.0M
2023-08-18 489.08 489.08 489.08 489.08 0.0M
2023-08-17 500.13 500.13 498.66 498.66 0.0M
2023-08-16 497.78 502.96 497.78 502.96 0.0M
2023-08-15 504.43 504.43 500.91 500.91 0.0M
2023-08-14 500.42 500.42 500.42 500.42 0.0M
2023-08-11 497.19 502.18 497.19 500.52 0.0M
2023-08-10 496.71 496.71 496.71 496.71 0.0M
2023-08-09 493.28 499.83 493.28 499.83 0.0M
2023-08-08 493.28 497.10 493.28 497.10 0.0M
2023-08-07 489.96 494.36 489.96 494.36 0.0M
2023-08-04 496.71 496.71 492.79 492.79 0.0M
2023-08-03 491.33 494.26 488.88 494.26 0.0M
2023-08-02 490.45 493.67 490.45 493.67 0.0M
2023-08-01 496.12 498.66 496.12 498.66 0.0M
2023-07-31 497.39 498.76 497.39 498.76 0.0M
2023-07-28 498.37 503.26 498.37 503.26 0.0M
2023-07-27 497.29 506.09 497.29 506.09 0.0M
2023-07-26 497.10 498.27 496.71 496.71 0.0M
2023-07-25 495.34 499.64 495.34 499.05 0.0M
2023-07-24 487.66 491.43 487.66 491.43 0.0M
2023-07-21 486.49 492.50 486.49 492.50 0.0M
2023-07-20 480.28 488.64 480.28 488.64 0.0M
2023-07-19 480.08 482.87 480.08 482.87 0.0M
2023-07-18 478.13 482.04 478.13 480.77 0.0M
2023-07-17 473.39 478.62 473.39 478.62 0.0M
2023-07-14 466.79 466.79 466.79 466.79 0.0M
2023-07-13 470.70 470.70 470.70 470.70 0.0M
2023-07-12 467.47 467.47 467.47 467.47 0.0M
2023-07-11 466.00 466.00 466.00 466.00 0.0M
2023-07-10 465.51 465.51 465.51 465.51 0.0M
2023-07-07 477.98 478.03 470.89 470.89 0.0M
2023-07-06 484.09 484.09 483.75 483.75 0.0M
2023-07-05 483.51 487.42 483.51 487.42 0.0M
2023-07-04 483.02 483.02 483.02 483.02 0.0M
2023-07-03 484.78 484.78 480.13 481.11 0.0M
2023-06-30 476.17 481.40 476.17 481.40 0.0M
2023-06-29 475.93 475.93 475.93 475.93 0.0M
2023-06-28 470.79 477.64 470.79 477.64 0.0M
2023-06-27 467.03 467.03 465.42 465.42 0.0M
2023-06-26 468.11 468.11 468.11 468.11 0.0M
2023-06-23 465.51 465.51 465.51 465.51 0.0M
2023-06-22 459.79 459.79 459.79 459.79 0.0M
2023-06-21 463.17 463.17 463.17 463.17 0.0M
2023-06-20 465.71 465.91 465.71 465.91 0.0M
2023-06-19 465.66 465.66 465.66 465.66 0.0M
2023-06-16 469.62 469.62 469.62 469.62 0.0M
2023-06-15 474.12 474.12 474.12 474.12 0.0M
2023-06-14 470.79 470.79 470.79 470.79 0.0M
2023-06-13 470.50 474.71 470.11 470.11 0.0M
2023-06-12 468.74 472.70 468.74 472.70 0.0M
2023-06-09 469.28 472.41 469.03 469.28 0.0M
2023-06-08 464.15 468.89 464.15 468.89 0.0M
2023-06-07 470.11 470.11 470.11 470.11 0.0M
2023-06-06 470.06 470.06 470.06 470.06 0.0M
2023-06-05 465.91 471.19 465.91 471.19 0.0M
2023-06-02 459.40 468.79 459.40 468.79 0.0M
2023-06-01 466.25 471.87 458.87 458.87 0.0M
2023-05-31 461.31 462.92 461.16 462.92 0.0M
2023-05-30 462.39 467.52 457.99 457.99 0.0M
2023-05-29 460.28 460.28 460.23 460.23 0.0M
2023-05-26 440.43 440.43 440.43 440.43 0.0M
2023-05-25 438.19 438.19 438.19 438.19 0.0M
2023-05-24 437.45 439.75 437.45 439.75 0.0M
2023-05-23 443.12 443.12 439.70 439.70 0.0M
2023-05-22 446.69 446.69 446.69 446.69 0.0M
2023-05-19 450.16 450.16 450.16 450.16 0.0M
2023-05-18 444.49 444.49 444.49 444.49 0.0M
2023-05-17 445.08 445.08 445.08 445.08 0.0M
2023-05-16 448.70 448.70 447.67 447.67 0.0M
2023-05-15 456.08 456.08 456.08 456.08 0.0M
2023-05-12 447.38 447.38 447.38 447.38 0.0M
2023-05-11 443.32 447.82 443.32 447.82 0.0M
2023-05-10 444.35 444.35 444.35 444.35 0.0M
2023-05-09 441.51 441.51 441.51 441.51 0.0M
2023-05-08 439.55 439.55 439.55 439.55 0.0M
2023-05-05 432.91 432.91 432.91 432.91 0.0M
2023-05-04 430.61 430.61 430.61 430.61 0.0M
2023-05-03 437.31 437.31 434.13 434.13 0.0M
2023-05-02 437.06 437.40 436.82 436.82 0.0M
2023-04-28 442.88 442.98 442.88 442.98 0.0M
2023-04-27 435.89 435.89 435.89 435.89 0.0M
2023-04-26 445.81 445.81 445.81 445.81 0.0M
2023-04-25 449.92 449.92 449.92 449.92 0.0M
2023-04-24 447.82 447.82 447.82 447.82 0.0M
2023-04-21 448.75 448.99 448.75 448.99 0.0M
2023-04-20 439.60 444.74 439.60 444.74 0.0M
2023-04-19 440.63 442.00 440.63 442.00 0.0M
2023-04-18 439.16 443.37 439.16 443.37 0.0M
2023-04-17 435.40 439.11 435.40 439.11 0.0M
2023-04-14 437.26 439.95 437.26 439.95 0.0M
2023-04-13 433.59 435.50 433.59 435.50 0.0M
2023-04-12 443.71 443.76 443.71 443.76 0.0M
2023-04-11 441.22 444.35 441.22 444.35 0.0M
2023-04-06 435.45 440.34 433.00 433.00 0.0M
2023-04-05 442.19 447.82 442.10 445.81 0.0M
2023-04-04 444.05 446.74 444.05 446.74 0.0M
2023-04-03 447.08 447.08 446.64 446.64 0.0M
2023-03-31 439.16 444.20 439.16 444.20 0.0M
2023-03-30 440.92 440.92 440.68 440.68 0.0M
2023-03-29 438.67 438.67 438.67 438.67 0.0M
2023-03-28 443.95 445.47 443.95 445.47 0.0M
2023-03-27 453.10 453.10 450.46 450.46 0.0M
2023-03-24 438.77 445.86 438.77 445.86 0.0M
2023-03-23 435.69 442.00 435.69 442.00 0.0M
2023-03-22 443.66 443.66 443.12 443.12 0.0M
2023-03-21 444.93 444.93 444.05 444.05 0.0M
2023-03-20 442.29 442.29 442.29 442.29 0.0M
2023-03-17 444.88 449.09 444.88 449.09 0.0M
2023-03-16 445.71 447.33 445.62 445.86 0.0M
2023-03-15 437.11 446.11 437.11 444.59 0.0M
2023-03-14 429.92 440.83 429.92 440.83 0.0M
2023-03-13 433.44 433.44 431.88 433.30 0.0M
2023-03-10 439.02 439.02 430.85 430.85 0.0M
2023-03-09 447.91 450.75 442.34 442.34 0.0M
2023-03-08 447.47 449.04 447.47 449.04 0.0M
2023-03-07 440.34 440.34 440.34 440.34 0.0M
2023-03-06 434.37 439.36 434.37 439.36 0.0M
2023-03-03 433.30 434.08 430.27 434.08 0.0M
2023-03-02 436.33 443.95 436.33 443.95 0.0M
2023-03-01 443.42 443.42 439.02 439.02 0.0M
2023-02-28 446.84 447.33 446.20 447.33 0.0M
2023-02-27 451.04 451.24 451.04 451.24 0.0M
2023-02-24 452.51 452.51 451.19 451.19 0.0M
2023-02-23 456.76 456.76 455.98 455.98 0.0M
2023-02-22 458.52 462.58 458.47 462.58 0.0M
2023-02-21 461.46 461.46 457.55 459.60 0.0M
2023-02-20 467.37 467.37 467.37 467.37 0.0M
2023-02-17 459.89 459.89 459.89 459.89 0.0M
2023-02-16 471.67 471.67 471.67 471.67 0.0M
2023-02-15 455.98 458.23 455.83 458.23 0.0M
2023-02-14 458.62 461.60 458.62 461.60 0.0M
2023-02-13 459.55 459.55 455.98 455.98 0.0M
2023-02-10 454.07 454.07 453.73 453.73 0.0M
2023-02-09 457.30 459.06 455.64 455.64 0.0M
2023-02-08 468.15 468.15 466.00 466.00 0.0M
2023-02-07 467.32 467.32 464.93 464.93 0.0M
2023-02-06 463.12 470.65 463.12 470.65 0.0M
2023-02-03 465.51 467.47 465.51 467.13 0.0M
2023-02-02 458.57 467.91 458.57 465.07 0.0M
2023-02-01 456.86 456.86 455.64 455.64 0.0M
2023-01-31 451.63 453.78 451.63 453.78 0.0M
2023-01-30 449.97 451.19 449.97 451.19 0.0M
2023-01-27 445.32 452.75 445.32 452.75 0.0M
2023-01-26 438.04 443.17 438.04 443.17 0.0M
2023-01-25 438.23 439.36 438.23 439.36 0.0M
2023-01-24 440.19 445.62 440.19 441.85 0.0M
2023-01-23 428.41 433.20 428.41 433.20 0.0M
2023-01-20 425.23 426.11 425.23 426.11 0.0M
2023-01-19 431.19 431.19 431.19 431.19 0.0M
2023-01-18 437.11 437.11 437.11 437.11 0.0M
2023-01-17 436.08 439.99 436.08 439.99 0.0M
2023-01-16 435.94 435.94 435.94 435.94 0.0M
2023-01-13 432.07 435.25 432.07 435.25 0.0M
2023-01-12 437.75 437.75 435.79 435.79 0.0M
2023-01-11 435.84 436.03 435.84 436.03 0.0M
2023-01-10 433.64 433.64 433.64 433.64 0.0M
2023-01-09 439.51 442.05 439.51 442.05 0.0M
2023-01-06 426.06 426.06 425.33 425.33 0.0M
2023-01-05 418.58 419.90 418.00 419.90 0.0M
2023-01-04 416.09 416.09 416.09 416.09 0.0M
2023-01-03 419.46 420.44 417.56 417.56 0.0M
2023-01-02 415.84 423.32 415.84 423.32 0.0M