Starbucks

SBUX
🏛️ イギリス →
83.75
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
2025-09-26 83.05 84.61 82.96 83.75 0.0M
2025-09-25 84.80 84.60 82.91 83.05 0.0M
2025-09-24 85.25 85.67 84.38 84.80 0.0M
2025-09-23 84.90 86.14 84.88 85.25 0.0M
2025-09-22 83.55 84.92 83.69 84.90 0.0M
2025-09-19 82.60 84.85 83.56 83.55 0.0M
2025-09-18 82.60 83.90 82.60 82.60 0.0M
2025-09-17 83.25 84.84 83.82 84.20 0.0M
2025-09-16 83.65 84.31 82.86 83.25 0.0M
2025-09-15 82.40 83.82 81.89 83.65 0.0M
2025-09-12 83.25 82.50 81.21 82.40 0.0M
2025-09-11 84.10 83.93 82.66 83.25 0.0M
2025-09-10 84.20 83.97 82.81 84.10 0.0M
2025-09-09 84.30 84.65 83.46 84.20 0.0M
2025-09-08 87.25 86.00 83.67 84.30 0.0M
2025-09-05 87.45 87.32 85.10 87.25 0.0M
2025-09-04 88.00 87.73 86.50 87.45 0.0M
2025-09-03 88.00 89.50 86.34 88.00 0.0M
2025-09-02 88.20 89.31 87.21 88.00 0.0M
2025-09-01 88.20 88.20 88.20 88.20 0.0M
2025-08-29 87.75 88.55 87.47 88.10 0.0M
2025-08-28 88.20 88.46 87.74 87.75 0.0M
2025-08-27 86.00 88.28 86.61 88.20 0.0M
2025-08-26 88.80 87.14 85.60 86.00 0.0M
2025-08-25 86.11 90.05 86.01 86.11 0.0M
2025-08-22 89.45 89.78 88.72 88.80 0.0M
2025-08-21 90.80 89.71 88.13 89.45 0.1M
2025-08-20 92.60 91.29 89.90 90.80 0.0M
2025-08-19 91.75 92.90 91.19 92.60 0.0M
2025-08-18 92.00 93.48 89.92 91.75 0.0M
2025-08-15 92.50 92.61 90.62 92.00 0.0M
2025-08-14 93.75 93.53 92.11 92.50 0.0M
2025-08-13 94.50 94.18 92.74 93.75 0.0M
2025-08-12 90.60 94.82 91.95 94.50 0.0M
2025-08-11 91.15 92.50 90.55 90.60 0.0M
2025-08-08 90.90 92.15 90.90 91.15 0.0M
2025-08-07 89.05 91.33 89.00 90.90 0.0M
2025-08-06 89.85 90.35 89.09 89.05 0.0M
2025-08-05 88.70 90.49 89.32 89.85 0.0M
2025-08-04 87.15 90.11 87.00 88.70 0.0M
2025-08-01 91.55 89.37 85.50 87.15 0.0M
2025-07-31 92.80 92.99 90.47 91.55 0.0M
2025-07-30 93.75 98.85 90.08 91.05 0.1M
2025-07-29 94.70 94.42 92.07 93.75 0.5M
2025-07-28 94.00 95.50 93.72 94.70 0.0M
2025-07-25 94.50 93.70 92.37 94.00 0.0M
2025-07-24 96.80 95.58 93.45 94.50 0.0M
2025-07-23 94.30 98.11 95.80 96.85 0.0M
2025-07-22 94.10 96.06 92.90 94.30 0.0M
2025-07-21 93.35 95.29 93.33 94.10 0.0M
2025-07-18 92.40 94.26 93.08 93.35 0.0M
2025-07-17 92.60 92.81 90.58 92.40 0.0M
2025-07-16 93.45 92.72 91.57 92.60 0.0M
2025-07-15 92.90 94.24 92.85 93.45 0.0M
2025-07-14 94.60 94.38 92.34 92.90 0.0M
2025-07-11 94.90 95.19 94.00 94.60 0.0M
2025-07-10 95.65 95.75 93.57 94.90 0.0M
2025-07-09 95.45 98.00 94.68 95.65 0.0M
2025-07-08 94.10 95.72 92.07 94.00 0.0M
2025-07-07 94.50 95.21 93.28 94.10 0.0M
2025-07-04 94.50 94.50 94.50 94.50 0.0M
2025-07-03 93.85 94.62 93.78 94.20 0.0M
2025-07-02 94.80 95.30 93.38 93.85 0.0M
2025-07-01 94.10 95.83 91.55 94.80 0.0M
2025-06-30 92.20 94.15 91.26 94.10 0.0M
2025-06-27 91.25 92.68 90.34 92.20 0.0M
2025-06-26 91.45 92.20 90.49 91.25 0.0M
2025-06-25 91.25 92.01 90.64 91.45 0.0M
2025-06-24 91.25 93.63 90.27 91.25 0.0M
2025-06-23 93.25 93.25 90.79 91.25 0.0M
2025-06-20 92.10 93.75 90.74 93.25 0.0M
2025-06-19 92.10 92.10 92.10 92.10 0.0M
2025-06-18 93.15 92.58 91.28 91.55 0.0M
2025-06-17 93.65 93.33 91.27 93.15 0.0M
2025-06-16 94.20 94.39 92.94 93.65 0.0M
2025-06-13 94.70 94.57 92.34 94.20 0.0M
2025-06-12 93.15 95.12 93.99 94.70 0.0M
2025-06-11 91.35 95.54 91.80 93.15 0.0M
2025-06-10 89.55 91.88 89.52 91.35 0.0M
2025-06-09 88.40 91.01 88.71 89.55 0.0M
2025-06-06 88.00 89.36 87.10 88.40 0.0M
2025-06-05 86.70 88.41 87.22 88.00 0.0M
2025-06-04 86.20 88.25 86.06 86.70 0.0M
2025-06-03 84.40 87.42 84.44 86.20 0.0M
2025-06-02 84.10 85.20 83.19 84.40 0.0M
2025-05-30 84.00 84.17 83.27 84.10 0.0M
2025-05-29 87.05 87.50 83.69 85.35 0.0M
2025-05-28 85.65 87.60 85.69 87.05 0.0M
2025-05-27 84.10 87.06 84.40 85.65 0.7M
2025-05-23 83.65 84.76 82.58 84.10 0.0M
2025-05-22 84.30 84.28 82.50 83.65 0.0M
2025-05-21 85.75 85.54 83.69 84.30 0.0M
2025-05-20 85.15 86.12 84.45 85.75 0.0M
2025-05-19 85.25 85.06 84.14 85.15 0.0M
2025-05-16 86.70 87.23 84.33 85.25 0.0M
2025-05-15 87.15 87.80 85.86 86.70 0.0M
2025-05-14 85.75 87.61 85.73 87.15 0.0M
2025-05-13 85.05 87.07 85.13 85.75 0.0M
2025-05-12 80.90 86.49 81.60 85.05 0.0M
2025-05-09 83.15 82.51 80.21 80.90 0.0M
2025-05-08 83.05 83.51 81.70 83.15 0.0M
2025-05-07 83.15 83.36 82.17 83.05 0.0M
2025-05-06 83.55 83.36 80.69 83.15 0.0M
2025-05-05 82.49 85.19 81.97 82.49 0.0M
2025-05-02 82.30 84.76 82.05 83.55 0.0M
2025-05-01 79.15 82.67 80.21 82.30 0.0M
2025-04-30 83.15 80.04 75.50 79.15 0.1M
2025-04-29 84.20 84.49 83.24 83.15 0.0M
2025-04-28 82.70 85.00 83.30 84.20 0.0M
2025-04-25 82.70 84.15 82.55 82.70 0.0M
2025-04-24 84.10 83.65 81.68 82.70 0.0M
2025-04-23 82.40 85.67 82.70 84.10 0.0M
2025-04-22 81.65 83.45 80.68 82.40 0.4M
2025-04-17 82.70 82.51 81.19 81.65 0.0M
2025-04-16 84.90 84.16 80.79 82.70 0.0M
2025-04-15 84.20 85.94 83.50 84.90 0.0M
2025-04-14 82.60 86.74 83.50 84.20 0.0M
2025-04-11 82.70 86.00 82.19 82.60 0.0M
2025-04-10 88.10 88.20 81.71 84.40 0.0M
2025-04-09 83.05 86.02 77.30 78.10 0.0M
2025-04-08 78.40 83.45 81.18 83.05 0.0M
2025-04-07 83.25 83.13 76.21 78.40 0.0M
2025-04-04 88.30 88.22 81.62 83.25 0.0M
2025-04-03 97.95 96.55 88.05 90.10 0.0M
2025-04-02 97.75 99.75 97.70 97.95 0.0M
2025-04-01 97.20 98.91 97.45 97.80 0.0M
2025-03-31 97.55 98.20 94.57 97.27 0.0M
2025-03-28 98.94 98.75 97.08 97.55 0.0M
2025-03-27 97.41 99.89 97.73 98.94 0.0M
2025-03-26 95.87 98.33 96.00 97.41 0.0M
2025-03-25 97.09 96.91 94.81 95.87 0.0M
2025-03-24 97.49 98.19 95.97 97.09 0.0M
2025-03-21 99.24 99.49 96.37 97.49 0.0M
2025-03-20 99.22 99.61 98.76 99.24 0.0M
2025-03-19 98.96 99.48 98.18 99.23 0.0M
2025-03-18 98.21 99.37 97.68 98.96 0.0M
2025-03-17 97.03 99.42 97.03 98.22 0.0M
2025-03-14 97.70 97.87 96.37 97.04 0.0M
2025-03-13 98.25 98.84 95.97 97.70 0.0M
2025-03-12 100.67 100.05 97.00 98.25 0.0M
2025-03-11 102.31 102.96 99.00 100.67 0.1M
2025-03-10 103.83 106.11 99.95 104.37 0.0M
2025-03-07 106.98 105.90 103.54 103.84 0.0M
2025-03-06 110.69 111.81 104.94 106.98 0.0M
2025-03-05 115.17 112.32 110.26 110.69 0.0M
2025-03-04 115.55 115.50 112.87 115.17 0.0M
2025-03-03 114.33 117.45 114.49 115.55 0.0M
2025-02-28 114.52 115.50 113.95 114.33 0.0M
2025-02-27 114.23 115.66 112.80 114.52 0.0M
2025-02-26 113.70 114.94 112.28 114.23 0.0M
2025-02-25 113.34 115.04 112.76 113.70 0.0M
2025-02-24 114.27 113.78 111.64 113.34 0.0M
2025-02-21 112.80 114.67 112.50 114.27 0.0M
2025-02-20 112.50 113.30 112.00 112.80 0.0M
2025-02-19 112.40 113.32 112.34 112.50 0.0M
2025-02-18 112.58 113.31 111.80 112.40 0.0M
2025-02-17 112.58 112.58 112.58 112.58 0.0M
2025-02-14 111.76 113.43 112.44 112.88 0.0M
2025-02-13 110.90 113.28 111.54 111.76 0.0M
2025-02-12 110.73 112.12 110.52 110.90 0.0M
2025-02-11 111.38 112.06 110.61 110.73 0.0M
2025-02-10 111.49 112.85 111.07 111.38 0.0M
2025-02-07 112.18 112.16 110.10 111.49 0.0M
2025-02-06 110.52 112.34 111.10 112.18 0.0M
2025-02-05 108.10 112.31 109.94 110.52 0.0M
2025-02-04 106.33 110.57 107.53 108.10 0.0M
2025-02-03 109.13 107.93 105.57 106.33 0.0M
2025-01-31 108.65 109.15 108.12 109.13 0.0M
2025-01-30 105.64 110.29 108.01 108.65 0.0M
2025-01-29 99.57 109.43 100.15 105.64 0.3M
2025-01-28 98.94 100.64 98.81 99.57 0.1M
2025-01-27 97.74 100.27 97.05 98.94 0.1M
2025-01-24 97.41 98.94 97.65 97.74 0.1M
2025-01-23 97.78 98.00 97.04 97.42 0.0M
2025-01-22 97.07 98.52 97.58 97.78 0.0M
2025-01-21 95.05 98.41 94.84 97.08 0.0M
2025-01-20 95.05 95.05 95.05 95.05 0.0M
2025-01-17 93.08 95.82 95.00 94.51 0.3M
2025-01-16 93.61 94.62 92.93 93.08 0.2M
2025-01-15 93.59 94.57 93.00 93.61 0.0M
2025-01-14 91.73 94.85 92.99 93.59 0.0M
2025-01-13 92.44 92.99 91.44 91.73 0.1M
2025-01-10 92.47 92.74 91.96 92.44 0.0M
2025-01-09 92.47 92.47 92.47 92.47 0.0M
2025-01-08 93.18 92.97 92.05 92.41 0.0M
2025-01-07 93.40 93.55 91.88 93.18 0.0M
2025-01-06 92.94 94.43 92.04 93.40 0.0M
2025-01-03 91.60 93.09 91.83 91.95 0.0M
2025-01-02 90.09 92.57 91.26 91.60 0.0M