Starbucks

SBUX
🏛️ ドイツ →
74.02
最終更新: 2025-10-02
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
2025-10-02 73.07 74.23 71.72 74.02 0.0M
2025-10-01 71.39 72.10 71.30 72.10 0.0M
2025-09-30 72.96 72.96 71.86 71.90 0.0M
2025-09-29 71.33 72.76 71.19 72.76 0.0M
2025-09-26 71.94 71.99 71.17 71.17 0.0M
2025-09-25 71.50 72.20 71.35 71.53 0.0M
2025-09-24 72.61 72.92 72.61 72.80 0.0M
2025-09-23 72.30 72.85 72.00 72.47 0.0M
2025-09-22 71.71 72.16 71.30 71.85 0.0M
2025-09-19 71.11 71.91 71.00 71.71 0.0M
2025-09-18 71.02 71.17 70.42 70.48 0.0M
2025-09-17 71.57 71.57 70.79 71.01 0.0M
2025-09-16 70.21 71.20 70.20 70.63 0.0M
2025-09-15 69.36 71.26 69.36 70.93 0.0M
2025-09-12 70.30 70.65 69.80 69.82 0.0M
2025-09-11 71.06 71.22 70.90 70.95 0.0M
2025-09-10 71.81 72.21 70.82 70.82 0.0M
2025-09-09 71.68 72.07 71.14 72.07 0.0M
2025-09-08 73.12 73.19 71.56 71.56 0.0M
2025-09-05 74.64 74.74 73.32 73.49 0.0M
2025-09-04 75.10 75.10 74.62 74.85 0.0M
2025-09-03 76.31 76.86 74.45 74.74 0.0M
2025-09-02 75.37 75.65 74.98 75.04 0.0M
2025-09-01 75.12 77.31 74.07 77.31 0.0M
2025-08-29 75.20 75.49 75.00 75.12 0.0M
2025-08-28 75.65 75.85 75.42 75.60 0.0M
2025-08-27 74.51 76.12 74.51 75.58 0.0M
2025-08-26 74.00 74.50 73.60 73.92 0.0M
2025-08-25 75.71 75.91 74.13 74.13 0.0M
2025-08-22 76.52 77.06 76.32 76.32 0.0M
2025-08-21 77.36 77.36 76.10 76.38 0.0M
2025-08-20 78.08 78.08 77.31 77.42 0.0M
2025-08-19 79.09 79.50 78.90 79.15 0.0M
2025-08-18 77.92 79.47 77.45 79.47 0.0M
2025-08-15 79.78 79.79 77.60 77.60 0.0M
2025-08-14 80.85 80.89 79.47 80.20 0.0M
2025-08-13 79.78 80.25 79.47 79.92 0.0M
2025-08-12 79.69 81.23 79.56 80.25 0.0M
2025-08-11 78.86 79.60 78.60 78.82 0.0M
2025-08-08 78.79 78.79 78.05 78.26 0.0M
2025-08-07 76.62 77.91 76.62 77.10 0.0M
2025-08-06 77.94 78.19 76.65 76.65 0.0M
2025-08-05 77.96 77.97 77.53 77.64 0.0M
2025-08-04 75.38 77.47 75.10 77.47 0.0M
2025-08-01 77.88 78.15 74.10 74.39 0.0M
2025-07-31 81.39 81.39 79.25 79.25 0.0M
2025-07-30 83.93 85.80 82.73 82.73 0.0M
2025-07-29 81.11 81.12 80.51 80.51 0.0M
2025-07-28 80.77 81.86 80.77 81.63 0.0M
2025-07-25 79.87 80.11 79.00 79.22 0.0M
2025-07-24 81.48 81.49 79.79 79.79 0.0M
2025-07-23 83.15 83.46 81.86 81.86 0.0M
2025-07-22 79.28 81.34 79.28 81.34 0.0M
2025-07-21 80.35 81.40 79.93 79.93 0.0M
2025-07-18 80.41 80.79 79.91 80.56 0.0M
2025-07-17 78.78 80.00 78.23 79.81 0.0M
2025-07-16 79.80 79.80 78.64 78.64 0.0M
2025-07-15 80.21 80.53 79.54 80.13 0.0M
2025-07-14 80.83 80.88 79.30 79.30 0.0M
2025-07-11 81.79 81.79 80.66 80.69 0.0M
2025-07-10 81.30 81.57 80.34 81.57 0.0M
2025-07-09 81.77 83.82 81.13 81.13 0.0M
2025-07-08 79.92 81.47 79.77 81.47 0.0M
2025-07-07 80.09 80.85 80.09 80.85 0.0M
2025-07-04 82.23 82.23 79.50 79.50 0.0M
2025-07-03 80.08 80.21 79.90 79.96 0.0M
2025-07-02 80.83 81.30 80.21 80.21 0.0M
2025-07-01 78.03 80.69 77.40 80.69 0.0M
2025-06-30 78.98 79.36 78.83 79.04 0.0M
2025-06-27 78.62 78.72 78.60 78.72 0.0M
2025-06-26 77.96 78.60 77.54 77.66 0.0M
2025-06-25 78.74 79.25 78.54 78.54 0.0M
2025-06-24 80.05 80.47 77.94 77.94 0.0M
2025-06-23 80.67 80.68 79.39 79.39 0.0M
2025-06-20 79.90 81.26 79.31 80.94 0.0M
2025-06-19 80.77 80.77 79.59 79.59 0.0M
2025-06-18 79.72 80.00 79.53 80.00 0.0M
2025-06-17 80.75 80.75 80.20 80.44 0.0M
2025-06-16 81.08 82.27 80.51 81.05 0.0M
2025-06-13 81.50 81.75 80.44 81.46 0.0M
2025-06-12 82.60 82.60 81.29 81.37 0.0M
2025-06-11 79.99 82.53 79.89 82.08 0.0M
2025-06-10 79.40 80.43 78.81 80.27 0.0M
2025-06-09 78.53 78.96 77.80 78.61 0.0M
2025-06-06 76.38 78.35 76.10 78.12 0.0M
2025-06-05 77.60 78.12 76.73 77.05 0.0M
2025-06-04 76.21 76.44 75.70 76.44 0.0M
2025-06-03 75.54 76.05 75.54 76.01 0.0M
2025-06-02 73.91 74.11 73.10 74.08 0.0M
2025-05-30 74.33 74.33 73.50 73.64 0.0M
2025-05-29 77.23 77.25 73.92 73.92 0.0M
2025-05-28 77.10 77.23 76.14 76.14 0.0M
2025-05-27 75.15 76.32 75.00 76.29 0.0M
2025-05-26 75.11 75.16 74.85 74.91 0.0M
2025-05-23 74.27 74.47 72.88 74.47 0.0M
2025-05-22 73.93 74.55 73.23 74.01 0.0M
2025-05-21 75.64 75.64 74.52 74.59 0.0M
2025-05-20 75.17 76.31 74.99 75.95 0.0M
2025-05-19 75.52 75.74 74.96 75.25 0.0M
2025-05-16 77.69 77.93 75.42 76.54 0.0M
2025-05-15 77.89 78.47 77.01 77.40 0.0M
2025-05-14 78.06 78.06 76.73 77.92 0.0M
2025-05-13 77.65 77.65 76.73 77.01 0.0M
2025-05-12 73.76 76.32 72.89 76.32 0.0M
2025-05-09 72.02 72.02 71.54 71.69 0.0M
2025-05-08 73.87 74.12 72.76 73.07 0.0M
2025-05-07 72.71 73.44 72.49 72.81 0.0M
2025-05-06 72.53 73.29 71.33 73.26 0.0M
2025-05-05 74.69 74.69 72.61 72.94 0.0M
2025-05-02 73.09 73.68 72.34 73.68 0.0M
2025-04-30 69.40 69.77 66.54 69.69 0.0M
2025-04-29 73.72 74.17 73.36 73.37 0.0M
2025-04-28 73.52 74.31 73.50 73.84 0.0M
2025-04-25 74.09 74.10 72.99 73.01 0.0M
2025-04-24 72.91 73.55 71.95 73.55 0.0M
2025-04-23 73.30 75.20 72.72 73.64 0.0M
2025-04-22 70.82 72.05 70.70 72.05 0.0M
2025-04-17 71.17 72.25 71.03 71.89 0.0M
2025-04-16 73.66 74.02 72.70 72.70 0.0M
2025-04-15 75.78 75.97 74.35 74.77 0.0M
2025-04-14 75.11 76.66 73.93 74.09 0.0M
2025-04-11 77.48 77.48 72.58 72.58 0.0M
2025-04-10 80.52 80.52 73.94 73.94 0.0M
2025-04-09 73.99 74.29 70.63 70.98 0.0M
2025-04-08 74.10 76.13 73.93 75.84 0.0M
2025-04-07 70.13 75.00 69.72 72.24 0.0M
2025-04-04 79.73 80.00 74.48 75.41 0.0M
2025-04-03 88.50 88.88 79.78 79.97 0.0M
2025-04-02 91.12 91.35 90.04 91.19 0.0M
2025-04-01 90.50 91.34 90.42 91.33 0.0M
2025-03-31 89.52 90.29 88.29 90.25 0.0M
2025-03-28 92.03 92.03 89.83 89.83 0.0M
2025-03-27 91.06 92.48 90.09 92.48 0.0M
2025-03-26 88.76 90.86 88.76 90.63 0.0M
2025-03-25 88.80 89.22 88.36 88.36 0.0M
2025-03-24 89.61 90.39 89.57 89.66 0.0M
2025-03-21 90.90 91.22 88.99 89.71 0.0M
2025-03-20 91.64 91.85 91.32 91.40 0.0M
2025-03-19 90.39 91.10 89.99 91.10 0.0M
2025-03-18 90.76 91.28 89.66 90.02 0.0M
2025-03-17 90.61 90.85 89.43 89.82 0.0M
2025-03-14 88.77 89.41 88.77 89.17 0.0M
2025-03-13 90.26 90.93 88.99 89.18 0.0M
2025-03-12 91.28 91.88 88.93 89.59 0.0M
2025-03-11 93.49 93.60 91.17 91.31 0.0M
2025-03-10 97.46 97.46 94.51 94.56 0.0M
2025-03-07 97.49 97.49 95.75 96.02 0.0M
2025-03-06 103.16 103.16 98.88 99.32 0.0M
2025-03-05 104.54 104.60 102.64 103.00 0.0M
2025-03-04 109.64 110.26 108.00 108.14 0.0M
2025-03-03 111.58 112.02 110.24 110.38 0.0M
2025-02-28 110.16 110.96 109.40 110.02 0.0M
2025-02-27 108.24 110.62 107.48 110.52 0.0M
2025-02-26 110.00 110.00 108.48 108.66 0.0M
2025-02-25 108.40 109.00 107.32 107.54 0.0M
2025-02-24 106.10 108.58 106.06 108.58 0.0M
2025-02-21 108.14 109.58 108.02 109.58 0.0M
2025-02-20 107.56 108.20 107.14 108.06 0.0M
2025-02-19 108.22 108.56 107.66 108.44 0.0M
2025-02-18 107.44 108.04 107.00 108.04 0.0M
2025-02-17 107.40 107.40 105.30 106.80 0.0M
2025-02-14 107.12 107.68 106.96 107.64 0.0M
2025-02-13 108.18 109.44 107.06 107.30 0.0M
2025-02-12 107.40 107.84 106.90 107.22 0.0M
2025-02-11 107.20 108.16 107.08 108.16 0.0M
2025-02-10 108.00 109.40 107.86 107.86 0.0M
2025-02-07 108.18 108.18 106.38 107.00 0.0M
2025-02-06 108.06 108.38 107.38 108.12 0.0M
2025-02-05 105.54 107.00 105.54 107.00 0.0M
2025-02-04 104.54 105.74 104.16 105.50 0.0M
2025-02-03 103.74 104.58 103.34 104.58 0.0M
2025-01-31 104.90 105.00 104.42 104.64 0.0M
2025-01-30 104.00 105.46 103.78 105.08 0.0M
2025-01-29 96.17 103.00 95.61 102.24 0.0M
2025-01-28 95.88 95.88 95.14 95.27 0.0M
2025-01-27 93.09 95.09 92.27 95.09 0.0M
2025-01-24 93.69 93.72 92.86 93.57 0.0M
2025-01-23 94.26 94.26 93.41 93.72 0.0M
2025-01-22 94.18 94.96 93.67 94.48 0.0M
2025-01-21 91.68 94.37 91.68 94.37 0.0M
2025-01-20 92.90 93.06 92.20 92.20 0.0M
2025-01-17 91.16 92.84 91.16 92.79 0.0M
2025-01-16 90.64 90.93 90.46 90.93 0.0M
2025-01-15 90.85 91.16 90.20 90.83 0.0M
2025-01-14 91.27 92.31 90.51 90.73 0.0M
2025-01-13 89.92 90.40 89.73 89.84 0.0M
2025-01-10 89.62 90.14 89.62 90.04 0.0M
2025-01-09 89.94 90.15 88.90 90.15 0.0M
2025-01-08 90.12 90.25 89.59 90.04 0.0M
2025-01-07 88.80 89.65 88.77 88.84 0.0M
2025-01-06 89.97 90.56 88.96 90.43 0.0M
2025-01-03 89.99 90.21 89.40 90.21 0.0M
2025-01-02 88.69 90.11 88.38 89.98 0.0M