ストックスクリーナーアプリを入手
4.91
2.29%
0.11
アフターアワーズ：
4.91
Telefonica S A Adr (TEF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04-17 | $4.92 | $4.84 | $0.08 | 608,924.0 | +2.29% |
| 2025-04-16 | $4.82 | $4.75 | $0.07 | 578,527.0 | +2.56% |
| 2025-04-15 | $4.69 | $4.66 | $0.03 | 567,354.0 | +0.43% |
| 2025-04-14 | $4.67 | $4.59 | $0.08 | 708,816.0 | +2.42% |
| 2025-04-11 | $4.55 | $4.47 | $0.08 | 1,198,547.0 | +3.17% |
| 2025-04-10 | $4.42 | $4.35 | $0.07 | 821,456.0 | -1.12% |
| 2025-04-09 | $4.49 | $4.23 | $0.26 | 1,834,376.0 | +2.06% |
| 2025-04-08 | $4.43 | $4.36 | $0.075 | 880,383.0 | -1.58% |
| 2025-04-07 | $4.57 | $4.42 | $0.15 | 2,080,232.0 | -3.90% |
| 2025-04-04 | $4.78 | $4.61 | $0.165 | 1,082,180.0 | -5.91% |
| 2025-04-03 | $4.92 | $4.85 | $0.07 | 1,250,478.0 | +5.14% |
| 2025-04-02 | $4.72 | $4.67 | $0.05 | 466,562.0 | -0.64% |
| 2025-04-01 | $4.73 | $4.68 | $0.05 | 668,545.0 | +0.86% |
| 2025-03-31 | $4.66 | $4.64 | $0.02 | 322,814.0 | +0.65% |
| 2025-03-28 | $4.66 | $4.61 | $0.05 | 462,812.0 | +0.22% |
| 2025-03-27 | $4.63 | $4.59 | $0.0388 | 543,487.0 | +0.87% |
| 2025-03-26 | $4.59 | $4.57 | $0.025 | 561,277.0 | +0.44% |
| 2025-03-25 | $4.61 | $4.55 | $0.06 | 668,624.0 | +0.88% |
| 2025-03-24 | $4.60 | $4.52 | $0.08 | 546,989.0 | -2.38% |
| 2025-03-21 | $4.67 | $4.62 | $0.05 | 1,383,846.0 | +0.00% |
| 2025-03-20 | $4.65 | $4.61 | $0.04 | 637,824.0 | -0.86% |
Telefonica S A Adr (TEF) 株の年ごとの株価履歴
この詳細な分析では、Telefonica S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTEF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Telefonica S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTelefonica S A Adr (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-04 | $4.92 | $4.23 | $0.69 | 13,355,304.0 | +5.36% |
| 2025-03 | $4.74 | $4.38 | $0.365 | 14,475,047.0 | +5.91% |
| 2025-02 | $4.50 | $3.98 | $0.52 | 10,635,532.0 | +8.91% |
| 2025-01 | $4.11 | $3.89 | $0.22 | 15,353,936.0 | +0.50% |
2024年のTelefonica S A Adr (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.60 | $4.01 | $0.59 | 15,610,839.0 | -10.47% |
| 2024-11 | $4.70 | $4.25 | $0.45 | 16,286,637.0 | -3.02% |
| 2024-10 | $4.90 | $4.60 | $0.30 | 8,689,259.0 | -4.73% |
| 2024-09 | $4.93 | $4.58 | $0.35 | 11,722,409.0 | +7.52% |
| 2024-08 | $4.61 | $4.35 | $0.26 | 10,841,151.0 | -0.44% |
| 2024-07 | $4.56 | $4.17 | $0.39 | 16,976,468.0 | +7.84% |
| 2024-06 | $4.80 | $4.18 | $0.62 | 17,580,424.0 | -8.87% |
| 2024-05 | $4.62 | $4.36 | $0.26 | 10,633,772.0 | +4.29% |
| 2024-04 | $4.55 | $4.11 | $0.44 | 16,932,850.0 | +0.45% |
| 2024-03 | $4.43 | $4.11 | $0.32 | 12,007,129.0 | +7.82% |
| 2024-02 | $4.17 | $3.82 | $0.35 | 18,820,348.0 | +0.00% |
| 2024-01 | $4.20 | $3.92 | $0.2785 | 16,884,311.0 | +4.87% |
2023年のTelefonica S A Adr (TEF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.35 | $3.86 | $0.49 | 23,995,199.0 | -8.67% |
| 2023-11 | $4.28 | $3.75 | $0.53 | 16,870,270.0 | +11.49% |
| 2023-10 | $4.13 | $3.71 | $0.415 | 19,626,144.0 | -5.90% |
| 2023-09 | $4.38 | $3.97 | $0.41 | 25,402,819.0 | -0.49% |
| 2023-08 | $4.20 | $3.78 | $0.415 | 18,883,450.0 | -3.08% |
| 2023-07 | $4.32 | $3.90 | $0.42 | 16,894,592.0 | +4.71% |
| 2023-06 | $4.20 | $3.84 | $0.355 | 27,596,572.0 | -3.59% |
| 2023-05 | $4.53 | $4.13 | $0.40 | 15,654,390.0 | -7.32% |
| 2023-04 | $4.53 | $4.28 | $0.25 | 21,277,367.0 | +5.37% |
| 2023-03 | $4.31 | $3.88 | $0.435 | 19,435,942.0 | +4.65% |
| 2023-02 | $4.15 | $3.69 | $0.46 | 19,527,707.0 | +6.51% |
| 2023-01 | $3.98 | $3.60 | $0.38 | 24,592,827.0 | +7.56% |
1.69%
大文字化:
|
ボリューム (24 時間):