Comparing Back to the side-by-side chart ↗
Talos Energy（TALO）— 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。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.18 | 17.79 | 16.98 | 17.77 | +4.65% | 6,221,000 |
| 2026-10-15 | 17.15 | 17.15 | 16.65 | 16.98 | -0.29% | 3,104,700 |
| 2026-10-14 | 17.64 | 17.73 | 16.94 | 17.03 | -3.02% | 3,691,300 |
| 2026-10-13 | 17.49 | 17.79 | 17.42 | 17.56 | +1.27% | 7,251,200 |
| 2026-10-12 | 17.05 | 17.54 | 16.95 | 17.34 | +3.21% | 6,157,300 |
| 2026-10-09 | 16.90 | 17.23 | 16.72 | 16.80 | -0.88% | 5,093,000 |
| 2026-10-08 | 17.12 | 17.12 | 16.82 | 16.95 | +1.74% | 4,509,800 |
| 2026-10-07 | 16.97 | 17.08 | 16.39 | 16.66 | -0.60% | 1,735,200 |
| 2026-10-06 | 16.88 | 17.06 | 16.71 | 16.76 | -1.47% | 1,926,600 |
| 2026-10-05 | 16.61 | 17.30 | 16.48 | 17.01 | +1.37% | 1,926,000 |
| 2026-10-02 | 16.46 | 16.80 | 16.40 | 16.78 | +0.84% | 1,336,500 |
| 2026-10-01 | 16.18 | 16.75 | 16.05 | 16.64 | +1.90% | 1,919,500 |
| 2026-09-30 | 16.34 | 16.59 | 16.13 | 16.33 | +0.74% | 1,706,400 |
| 2026-09-29 | 16.62 | 16.62 | 16.09 | 16.21 | -1.52% | 1,646,700 |
| 2026-09-28 | 16.78 | 16.79 | 16.35 | 16.46 | -0.06% | 2,152,200 |
| 2026-09-25 | 16.60 | 16.77 | 16.25 | 16.47 | -3.23% | 2,278,600 |
| 2026-09-24 | 16.74 | 17.24 | 16.56 | 17.02 | +2.78% | 2,180,300 |
| 2026-09-23 | 16.27 | 16.67 | 16.09 | 16.56 | +2.92% | 1,944,600 |
| 2026-09-22 | 16.15 | 16.66 | 16.05 | 16.09 | -2.01% | 1,815,100 |
| 2026-09-21 | 16.69 | 16.72 | 16.25 | 16.42 | -3.47% | 1,656,200 |
| 2026-09-18 | 17.10 | 17.20 | 16.77 | 17.01 | -0.82% | 5,120,900 |
| 2026-09-17 | 17.19 | 17.54 | 17.07 | 17.15 | -1.55% | 1,254,700 |
| 2026-09-16 | 17.87 | 18.03 | 17.24 | 17.42 | -4.96% | 2,865,500 |
| 2026-09-15 | 17.95 | 18.73 | 17.82 | 18.33 | +3.79% | 4,143,100 |
| 2026-09-14 | 18.06 | 18.20 | 17.60 | 17.66 | -0.11% | 2,100,600 |
| 2026-09-11 | 17.66 | 17.72 | 17.27 | 17.68 | +0.80% | 1,249,700 |
| 2026-09-10 | 17.92 | 17.92 | 17.14 | 17.54 | +0.17% | 1,746,100 |
| 2026-09-09 | 17.02 | 17.61 | 16.99 | 17.51 | +2.04% | 1,584,000 |
| 2026-09-08 | 17.15 | 17.59 | 16.97 | 17.16 | +1.90% | 1,534,300 |
| 2026-09-04 | 17.10 | 17.20 | 16.68 | 16.84 | -2.60% | 1,307,100 |
| 2026-09-03 | 17.25 | 17.44 | 17.00 | 17.29 | +0.35% | 1,203,700 |
| 2026-09-02 | 17.05 | 17.50 | 17.05 | 17.23 | -0.23% | 2,034,800 |
| 2026-09-01 | 17.52 | 17.64 | 17.01 | 17.27 | +0.06% | 2,892,000 |
| 2026-08-31 | 17.15 | 17.34 | 16.84 | 17.26 | +3.54% | 1,710,300 |
| 2026-08-28 | 16.82 | 16.99 | 16.54 | 16.67 | -0.36% | 1,330,300 |
| 2026-08-27 | 16.61 | 17.00 | 16.37 | 16.73 | +0.06% | 2,030,000 |
| 2026-08-26 | 16.15 | 16.75 | 15.98 | 16.72 | +1.33% | 1,510,600 |
| 2026-08-25 | 16.49 | 16.91 | 16.40 | 16.50 | -2.54% | 1,379,291 |
| 2026-08-24 | 17.24 | 17.34 | 16.71 | 16.93 | -3.09% | 1,618,616 |
| 2026-08-21 | 17.88 | 18.01 | 17.30 | 17.47 | -1.58% | 1,668,900 |
| 2026-08-20 | 17.64 | 18.44 | 17.40 | 17.75 | +3.38% | 2,595,000 |
| 2026-08-19 | 16.64 | 17.23 | 16.54 | 17.17 | +4.95% | 1,914,300 |
| 2026-08-18 | 16.75 | 16.90 | 16.26 | 16.36 | -0.30% | 1,604,900 |
| 2026-08-17 | 15.88 | 16.42 | 15.79 | 16.41 | +4.06% | 1,414,800 |
| 2026-08-14 | 15.63 | 16.00 | 15.46 | 15.77 | +2.07% | 1,382,200 |
| 2026-08-13 | 15.21 | 15.46 | 15.06 | 15.45 | -0.32% | 1,265,800 |
| 2026-08-12 | 15.51 | 15.73 | 15.34 | 15.50 | -0.45% | 1,623,400 |
| 2026-08-11 | 15.48 | 15.85 | 15.41 | 15.57 | -0.13% | 1,858,967 |
| 2026-08-10 | 14.68 | 15.65 | 14.65 | 15.59 | +8.41% | 1,926,958 |
| 2026-08-07 | 13.92 | 14.71 | 13.90 | 14.38 | +2.13% | 1,586,500 |
| 2026-08-06 | 14.46 | 14.70 | 14.04 | 14.08 | -0.71% | 2,259,900 |
| 2026-08-05 | 14.69 | 14.88 | 13.98 | 14.18 | -0.63% | 4,378,800 |
| 2026-08-04 | 14.46 | 14.56 | 14.22 | 14.27 | -4.03% | 2,539,374 |
| 2026-08-03 | 14.57 | 15.11 | 14.48 | 14.87 | -2.04% | 1,697,251 |
| 2026-07-31 | 14.63 | 15.19 | 14.55 | 15.18 | +3.97% | 1,704,300 |
| 2026-07-30 | 13.93 | 14.63 | 13.93 | 14.60 | +2.46% | 3,455,600 |
| 2026-07-29 | 14.29 | 14.35 | 13.91 | 14.25 | +4.24% | 1,986,300 |
| 2026-07-28 | 14.27 | 14.39 | 13.50 | 13.67 | -3.26% | 1,926,200 |
| 2026-07-27 | 14.44 | 14.83 | 14.09 | 14.13 | -5.36% | 1,954,400 |
| 2026-07-24 | 15.15 | 15.42 | 14.88 | 14.93 | -2.16% | 1,295,800 |
| 2026-07-23 | 15.69 | 15.85 | 15.25 | 15.26 | -0.07% | 2,057,100 |
| 2026-07-22 | 15.03 | 15.39 | 15.03 | 15.27 | +3.39% | 2,009,300 |
| 2026-07-21 | 14.19 | 14.83 | 14.19 | 14.77 | +3.87% | 2,049,900 |
| 2026-07-20 | 14.74 | 14.74 | 14.20 | 14.22 | -4.69% | 2,003,500 |
| 2026-07-17 | 14.44 | 14.97 | 14.44 | 14.92 | +5.67% | 1,973,100 |
| 2026-07-16 | 13.84 | 14.32 | 13.75 | 14.12 | +1.00% | 1,651,100 |
| 2026-07-15 | 14.21 | 14.32 | 13.65 | 13.98 | -1.27% | 1,325,700 |
| 2026-07-14 | 14.37 | 14.60 | 14.11 | 14.16 | -0.49% | 1,443,191 |
| 2026-07-13 | 13.86 | 14.40 | 13.70 | 14.23 | +5.41% | 2,762,603 |
| 2026-07-10 | 13.78 | 13.83 | 13.33 | 13.50 | -1.68% | 1,448,800 |
| 2026-07-09 | 14.05 | 14.05 | 13.59 | 13.73 | -3.51% | 1,631,400 |
| 2026-07-08 | 13.88 | 14.38 | 13.82 | 14.23 | +4.71% | 2,675,100 |
| 2026-07-07 | 13.37 | 13.79 | 13.23 | 13.59 | +2.95% | 1,634,700 |
| 2026-07-06 | 13.43 | 13.55 | 13.19 | 13.20 | -2.87% | 1,487,500 |
| 2026-07-02 | 13.55 | 13.84 | 13.36 | 13.59 | +0.89% | 2,335,500 |
| 2026-07-01 | 13.76 | 14.17 | 13.34 | 13.47 | +4.34% | 3,027,600 |
| 2026-06-30 | 13.50 | 13.61 | 12.84 | 12.91 | -3.37% | 1,606,600 |
| 2026-06-29 | 13.24 | 13.59 | 13.24 | 13.36 | +0.30% | 1,675,000 |
| 2026-06-26 | 13.54 | 13.76 | 13.18 | 13.32 | -2.92% | 5,269,100 |
| 2026-06-25 | 13.59 | 13.85 | 13.45 | 13.72 | +0.07% | 1,837,900 |
| 2026-06-24 | 13.51 | 13.88 | 13.43 | 13.71 | -1.79% | 1,797,500 |
| 2026-06-23 | 13.88 | 14.16 | 13.87 | 13.96 | -0.71% | 1,503,110 |
| 2026-06-22 | 13.92 | 14.06 | 13.77 | 14.06 | +2.11% | 2,074,168 |
| 2026-06-18 | 13.96 | 13.96 | 13.36 | 13.77 | -1.57% | 3,614,400 |
| 2026-06-17 | 13.84 | 14.20 | 13.72 | 13.99 | +1.38% | 3,768,400 |
| 2026-06-16 | 13.61 | 13.95 | 13.61 | 13.80 | -0.43% | 1,956,900 |
| 2026-06-15 | 14.00 | 14.29 | 13.84 | 13.86 | -7.35% | 1,915,200 |
| 2026-06-12 | 14.53 | 15.26 | 14.53 | 14.96 | +1.08% | 961,100 |
| 2026-06-11 | 15.68 | 15.68 | 14.72 | 14.80 | -3.77% | 1,465,000 |
| 2026-06-10 | 14.87 | 15.75 | 14.80 | 15.38 | +4.27% | 1,688,300 |
| 2026-06-09 | 14.75 | 14.84 | 14.32 | 14.75 | -1.34% | 1,624,800 |
| 2026-06-08 | 14.69 | 15.06 | 14.68 | 14.95 | +3.53% | 1,470,500 |
| 2026-06-05 | 15.27 | 15.27 | 14.39 | 14.44 | -5.62% | 1,284,000 |
| 2026-06-04 | 15.03 | 15.41 | 14.97 | 15.30 | +0.79% | 1,662,300 |
| 2026-06-03 | 15.04 | 15.44 | 14.82 | 15.18 | +1.47% | 1,286,000 |
| 2026-06-02 | 14.96 | 15.01 | 14.71 | 14.96 | +0.54% | 1,632,000 |
| 2026-06-01 | 15.12 | 15.35 | 14.88 | 14.88 | +1.43% | 1,596,200 |
| 2026-05-29 | 14.61 | 14.81 | 14.37 | 14.67 | -0.47% | 1,849,500 |
| 2026-05-28 | 14.71 | 14.79 | 14.45 | 14.74 | +2.50% | 1,530,400 |
| 2026-05-27 | 14.35 | 14.69 | 14.24 | 14.38 | -2.84% | 1,694,600 |
| 2026-05-26 | 15.69 | 15.80 | 14.79 | 14.80 | -7.73% | 2,064,700 |
| 2026-05-22 | 15.88 | 16.16 | 15.74 | 16.04 | +1.01% | 1,284,700 |
| 2026-05-21 | 16.59 | 16.59 | 15.43 | 15.88 | -1.98% | 2,956,600 |
| 2026-05-20 | 16.52 | 17.05 | 16.08 | 16.20 | -2.35% | 3,191,300 |
| 2026-05-19 | 16.50 | 16.61 | 15.98 | 16.59 | +2.16% | 1,985,900 |
| 2026-05-18 | 16.20 | 16.47 | 16.08 | 16.24 | -0.92% | 2,136,400 |
| 2026-05-15 | 15.79 | 16.40 | 15.66 | 16.39 | +6.22% | 1,962,900 |
| 2026-05-14 | 15.16 | 15.51 | 15.07 | 15.43 | +0.78% | 1,413,500 |
| 2026-05-13 | 15.35 | 15.40 | 15.00 | 15.31 | -0.26% | 1,896,700 |
| 2026-05-12 | 15.52 | 15.52 | 15.17 | 15.35 | +0.13% | 1,304,000 |
| 2026-05-11 | 15.28 | 15.45 | 15.00 | 15.33 | +2.27% | 1,528,800 |
| 2026-05-08 | 14.87 | 15.10 | 14.50 | 14.99 | +0.47% | 1,442,800 |
| 2026-05-07 | 14.65 | 15.01 | 14.35 | 14.92 | -0.86% | 2,548,200 |
| 2026-05-06 | 15.00 | 15.65 | 14.86 | 15.05 | -5.41% | 2,594,100 |
| 2026-05-05 | 16.07 | 16.27 | 15.90 | 15.91 | -1.79% | 1,962,900 |
| 2026-05-04 | 15.68 | 16.24 | 15.52 | 16.20 | +4.11% | 1,820,900 |
| 2026-05-01 | 15.77 | 15.84 | 15.10 | 15.56 | -2.26% | 1,405,600 |
| 2026-04-30 | 15.56 | 15.96 | 15.50 | 15.92 | -0.44% | 2,075,400 |
| 2026-04-29 | 15.85 | 16.04 | 15.47 | 15.99 | +3.09% | 1,499,000 |
| 2026-04-28 | 15.57 | 16.14 | 15.26 | 15.51 | +2.17% | 1,168,300 |
| 2026-04-27 | 15.10 | 15.39 | 15.10 | 15.18 | +1.88% | 882,700 |
| 2026-04-24 | 15.08 | 15.12 | 14.77 | 14.90 | -2.17% | 888,300 |
| 2026-04-23 | 14.95 | 15.35 | 14.89 | 15.23 | +2.15% | 1,638,800 |
| 2026-04-22 | 14.70 | 14.93 | 14.59 | 14.91 | +2.40% | 1,309,200 |
| 2026-04-21 | 13.98 | 14.66 | 13.77 | 14.56 | +5.20% | 1,952,000 |
| 2026-04-20 | 13.72 | 13.98 | 13.50 | 13.84 | +2.52% | 1,712,900 |
| 2026-04-17 | 13.87 | 13.87 | 12.47 | 13.50 | -8.54% | 2,806,200 |
| 2026-04-16 | 14.40 | 14.80 | 14.37 | 14.76 | +2.71% | 1,888,700 |
| 2026-04-15 | 14.21 | 14.49 | 14.11 | 14.37 | +0.77% | 1,448,000 |
| 2026-04-14 | 14.91 | 14.94 | 14.06 | 14.26 | -5.75% | 1,952,200 |
| 2026-04-13 | 14.88 | 15.28 | 14.77 | 15.13 | +4.13% | 2,271,900 |
| 2026-04-10 | 14.33 | 14.80 | 14.33 | 14.53 | +0.00% | 1,577,000 |
| 2026-04-09 | 14.98 | 15.03 | 14.29 | 14.53 | -2.61% | 2,103,200 |
| 2026-04-08 | 14.35 | 14.96 | 13.70 | 14.92 | -7.67% | 3,037,200 |
| 2026-04-07 | 16.00 | 16.49 | 15.98 | 16.16 | +1.57% | 2,261,000 |
| 2026-04-06 | 15.40 | 15.96 | 15.40 | 15.91 | +1.66% | 2,424,700 |
| 2026-04-02 | 15.80 | 15.99 | 15.26 | 15.65 | +4.82% | 3,343,200 |
| 2026-04-01 | 15.31 | 15.60 | 14.65 | 14.93 | -5.27% | 3,739,000 |
| 2026-03-31 | 16.20 | 16.41 | 15.15 | 15.76 | -3.43% | 4,318,400 |
| 2026-03-30 | 16.90 | 16.96 | 16.20 | 16.32 | -1.51% | 3,517,700 |
| 2026-03-27 | 16.80 | 16.91 | 16.41 | 16.57 | +0.12% | 3,577,000 |
| 2026-03-26 | 16.50 | 17.00 | 16.43 | 16.55 | +1.66% | 3,806,000 |
| 2026-03-25 | 15.36 | 16.29 | 15.36 | 16.28 | +4.03% | 3,981,100 |
| 2026-03-24 | 15.37 | 15.86 | 15.33 | 15.65 | +3.37% | 2,318,200 |
| 2026-03-23 | 14.85 | 15.37 | 14.61 | 15.14 | -2.20% | 2,519,100 |
| 2026-03-20 | 14.83 | 15.70 | 14.66 | 15.48 | +5.81% | 7,548,900 |
| 2026-03-19 | 14.49 | 14.84 | 14.45 | 14.63 | +2.59% | 3,336,900 |
| 2026-03-18 | 14.22 | 14.35 | 14.00 | 14.26 | +2.15% | 2,121,900 |
| 2026-03-17 | 13.58 | 14.21 | 13.58 | 13.96 | +2.42% | 2,074,600 |
| 2026-03-16 | 13.81 | 13.90 | 13.48 | 13.63 | -1.37% | 1,709,100 |
| 2026-03-13 | 13.40 | 13.87 | 13.33 | 13.82 | +2.14% | 2,173,000 |
| 2026-03-12 | 13.50 | 13.79 | 13.35 | 13.53 | +0.74% | 2,190,200 |
| 2026-03-11 | 12.90 | 13.49 | 12.88 | 13.43 | +3.79% | 2,258,700 |
| 2026-03-10 | 13.35 | 13.50 | 12.89 | 12.94 | -2.12% | 2,664,863 |
| 2026-03-09 | 13.58 | 13.69 | 13.08 | 13.22 | -0.38% | 2,506,900 |
| 2026-03-06 | 13.49 | 13.60 | 13.09 | 13.27 | +0.23% | 2,536,600 |
| 2026-03-05 | 12.94 | 13.38 | 12.88 | 13.24 | +1.53% | 2,797,600 |
| 2026-03-04 | 12.82 | 13.13 | 12.66 | 13.04 | -0.38% | 1,662,000 |
| 2026-03-03 | 13.09 | 13.55 | 12.61 | 13.09 | +1.47% | 2,443,600 |
| 2026-03-02 | 12.84 | 13.20 | 12.38 | 12.90 | +5.31% | 3,181,500 |
| 2026-02-27 | 11.68 | 12.28 | 11.59 | 12.25 | +5.88% | 2,961,500 |
| 2026-02-26 | 11.06 | 11.61 | 10.85 | 11.57 | +2.12% | 2,855,200 |
| 2026-02-25 | 11.56 | 12.30 | 11.16 | 11.33 | -13.71% | 6,523,800 |
| 2026-02-24 | 13.32 | 13.33 | 12.96 | 13.13 | -0.08% | 1,273,700 |
| 2026-02-23 | 13.51 | 13.79 | 13.09 | 13.14 | -2.74% | 1,721,200 |
| 2026-02-20 | 13.69 | 13.85 | 13.32 | 13.51 | -1.31% | 1,808,600 |
| 2026-02-19 | 13.39 | 13.71 | 13.37 | 13.69 | +4.27% | 2,141,700 |
| 2026-02-18 | 12.91 | 13.29 | 12.89 | 13.13 | +3.96% | 2,560,000 |
| 2026-02-17 | 13.24 | 13.44 | 12.51 | 12.63 | -3.73% | 2,272,500 |
| 2026-02-13 | 12.56 | 13.12 | 12.56 | 13.12 | +4.13% | 1,369,200 |
| 2026-02-12 | 13.36 | 13.36 | 12.31 | 12.60 | -5.90% | 2,124,700 |
| 2026-02-11 | 12.88 | 13.40 | 12.88 | 13.39 | +4.69% | 1,776,300 |
| 2026-02-10 | 12.91 | 12.95 | 12.62 | 12.79 | -1.01% | 1,258,900 |
| 2026-02-09 | 12.70 | 12.95 | 12.61 | 12.92 | +1.65% | 1,283,900 |
| 2026-02-06 | 12.13 | 12.72 | 12.12 | 12.71 | +6.01% | 2,338,700 |
| 2026-02-05 | 12.13 | 12.34 | 11.80 | 11.99 | -2.68% | 1,964,400 |
| 2026-02-04 | 12.00 | 12.32 | 11.99 | 12.32 | +3.01% | 2,314,400 |
| 2026-02-03 | 11.61 | 11.96 | 11.52 | 11.96 | +2.93% | 1,980,700 |
| 2026-02-02 | 11.47 | 11.84 | 11.41 | 11.62 | -2.52% | 2,107,500 |
| 2026-01-30 | 11.93 | 12.24 | 11.71 | 11.92 | -1.41% | 2,494,800 |
| 2026-01-29 | 12.25 | 12.37 | 11.97 | 12.09 | +2.54% | 3,231,600 |
| 2026-01-28 | 11.86 | 11.96 | 11.54 | 11.79 | +0.51% | 2,132,200 |
| 2026-01-27 | 11.61 | 11.90 | 11.59 | 11.73 | +1.73% | 1,689,500 |
| 2026-01-26 | 11.67 | 11.69 | 11.30 | 11.53 | +0.44% | 2,573,800 |
| 2026-01-23 | 11.72 | 12.20 | 11.42 | 11.48 | +2.04% | 1,918,500 |
| 2026-01-22 | 11.31 | 11.48 | 11.07 | 11.25 | -1.49% | 1,805,200 |
| 2026-01-21 | 11.38 | 11.77 | 11.31 | 11.42 | +2.79% | 2,686,300 |
| 2026-01-20 | 11.43 | 11.56 | 11.05 | 11.11 | -2.37% | 1,843,800 |
| 2026-01-16 | 11.58 | 11.76 | 11.36 | 11.38 | -2.15% | 1,368,300 |
| 2026-01-15 | 11.72 | 11.93 | 11.52 | 11.63 | -2.84% | 1,642,900 |
| 2026-01-14 | 11.55 | 12.32 | 11.55 | 11.97 | +4.45% | 2,759,800 |
| 2026-01-13 | 11.09 | 11.58 | 11.06 | 11.46 | +4.95% | 2,363,900 |
| 2026-01-12 | 10.85 | 11.01 | 10.75 | 10.92 | +0.74% | 1,028,800 |
| 2026-01-09 | 10.92 | 11.07 | 10.74 | 10.84 | -0.55% | 1,228,500 |
| 2026-01-08 | 10.48 | 11.04 | 10.48 | 10.90 | +4.41% | 1,508,800 |
| 2026-01-07 | 10.53 | 10.60 | 10.33 | 10.44 | -1.04% | 1,272,300 |
| 2026-01-06 | 10.66 | 10.72 | 10.47 | 10.55 | -1.03% | 1,543,200 |
| 2026-01-05 | 11.52 | 11.56 | 10.54 | 10.66 | -5.24% | 1,845,800 |
| 2026-01-02 | 10.96 | 11.29 | 10.85 | 11.25 | +2.09% | 1,313,800 |
| 2025-12-31 | 11.26 | 11.26 | 10.93 | 11.02 | -1.61% | 1,205,700 |
| 2025-12-30 | 11.23 | 11.31 | 11.17 | 11.20 | +0.99% | 1,225,500 |
| 2025-12-29 | 10.98 | 11.18 | 10.97 | 11.09 | +1.74% | 1,474,000 |
| 2025-12-26 | 10.96 | 11.07 | 10.78 | 10.90 | -1.09% | 713,400 |
| 2025-12-24 | 11.05 | 11.09 | 10.90 | 11.02 | -1.34% | 528,700 |
| 2025-12-23 | 11.20 | 11.26 | 11.04 | 11.17 | +0.00% | 3,012,700 |
| 2025-12-22 | 11.09 | 11.39 | 11.09 | 11.17 | +2.20% | 1,417,000 |
| 2025-12-19 | 10.91 | 11.20 | 10.86 | 10.93 | +0.74% | 5,078,100 |
| 2025-12-18 | 11.18 | 11.21 | 10.80 | 10.85 | -3.21% | 2,315,700 |
| 2025-12-17 | 10.81 | 11.22 | 10.76 | 11.21 | +5.16% | 2,069,100 |
| 2025-12-16 | 11.01 | 11.03 | 10.64 | 10.66 | -5.16% | 2,478,600 |
| 2025-12-15 | 11.44 | 11.44 | 11.04 | 11.24 | -1.23% | 2,323,800 |
| 2025-12-12 | 11.62 | 11.78 | 11.30 | 11.38 | -1.13% | 1,684,800 |
| 2025-12-11 | 11.76 | 11.93 | 11.44 | 11.51 | -3.60% | 1,946,700 |
| 2025-12-10 | 11.84 | 11.96 | 11.54 | 11.94 | +0.76% | 3,233,700 |
| 2025-12-09 | 11.60 | 11.89 | 11.60 | 11.85 | +2.24% | 1,994,730 |
| 2025-12-08 | 11.77 | 11.88 | 11.54 | 11.59 | -2.19% | 2,303,983 |
| 2025-12-05 | 11.89 | 12.20 | 11.77 | 11.85 | +0.59% | 1,764,300 |
| 2025-12-04 | 11.87 | 11.93 | 11.73 | 11.78 | +0.00% | 1,777,400 |
| 2025-12-03 | 11.35 | 11.93 | 11.35 | 11.78 | +4.53% | 2,526,500 |
| 2025-12-02 | 11.36 | 11.41 | 11.07 | 11.27 | -0.88% | 1,195,000 |
| 2025-12-01 | 11.46 | 11.63 | 11.30 | 11.37 | -0.79% | 1,550,600 |
| 2025-11-28 | 11.30 | 11.62 | 11.27 | 11.46 | +1.15% | 826,400 |
| 2025-11-26 | 11.41 | 11.63 | 11.32 | 11.33 | -0.70% | 2,257,000 |
| 2025-11-25 | 11.13 | 11.45 | 11.03 | 11.41 | +1.42% | 2,591,300 |
| 2025-11-24 | 10.97 | 11.31 | 10.82 | 11.25 | +2.37% | 2,870,500 |
| 2025-11-21 | 10.67 | 11.07 | 10.53 | 10.99 | +2.52% | 2,494,400 |
| 2025-11-20 | 10.85 | 11.30 | 10.69 | 10.72 | -0.09% | 3,747,900 |
| 2025-11-19 | 10.33 | 10.77 | 10.15 | 10.73 | +0.56% | 2,096,400 |
| 2025-11-18 | 10.29 | 10.80 | 10.23 | 10.67 | +2.60% | 1,897,000 |
| 2025-11-17 | 10.87 | 10.89 | 10.30 | 10.40 | -4.06% | 1,881,700 |
| 2025-11-14 | 10.40 | 10.90 | 10.34 | 10.84 | +2.75% | 2,205,500 |
| 2025-11-13 | 10.43 | 10.68 | 10.40 | 10.55 | +1.54% | 3,019,900 |
| 2025-11-12 | 10.64 | 10.78 | 10.37 | 10.39 | -2.53% | 1,987,700 |
| 2025-11-11 | 10.46 | 10.81 | 10.45 | 10.66 | +3.29% | 2,721,700 |
| 2025-11-10 | 10.45 | 10.50 | 10.21 | 10.32 | -0.58% | 1,650,400 |
| 2025-11-07 | 9.75 | 10.38 | 9.64 | 10.38 | +6.13% | 2,859,200 |
| 2025-11-06 | 9.39 | 10.01 | 9.35 | 9.78 | +2.30% | 2,428,700 |
| 2025-11-05 | 9.48 | 9.76 | 9.48 | 9.56 | +0.00% | 1,769,700 |
| 2025-11-04 | 9.66 | 9.66 | 9.46 | 9.56 | -3.14% | 1,242,400 |
| 2025-11-03 | 9.74 | 9.87 | 9.53 | 9.87 | +0.61% | 1,432,000 |
| 2025-10-31 | 9.70 | 9.91 | 9.65 | 9.81 | +1.34% | 1,775,300 |
| 2025-10-30 | 9.52 | 9.84 | 9.46 | 9.68 | +1.15% | 1,363,500 |
| 2025-10-29 | 9.53 | 9.73 | 9.46 | 9.57 | +0.74% | 1,351,500 |
| 2025-10-28 | 9.58 | 9.71 | 9.43 | 9.50 | -2.46% | 1,363,800 |
| 2025-10-27 | 9.85 | 9.88 | 9.68 | 9.74 | -0.20% | 1,688,900 |
| 2025-10-24 | 9.95 | 10.02 | 9.71 | 9.76 | -1.61% | 1,152,000 |
| 2025-10-23 | 9.61 | 10.01 | 9.57 | 9.92 | +7.01% | 2,111,900 |
| 2025-10-22 | 9.15 | 9.32 | 8.97 | 9.27 | +2.43% | 1,866,800 |
| 2025-10-21 | 9.14 | 9.24 | 8.97 | 9.05 | -0.66% | 1,516,900 |
| 2025-10-20 | 9.17 | 9.34 | 9.04 | 9.11 | -0.22% | 1,308,400 |
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：8月（+20.25%）。最も弱い月：4月（-10.28%）。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
Talos Energy（TALO）の直近終値は？
2026-10-16 時点で 17.77。Closelookデータレイクの日次価格記録より。
TALO の52週高値・安値は？
直近52週間で高値 18.73、安値 8.96（2026-10-16 時点）。
Talos Energy が歴史的に最も強い月と弱い月は？
歴史的に、TALO の最も強い月は 8月（平均 +20.25%）、最も弱い月は 4月（平均 -10.28%）。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449本から計算。