ストックスクリーナーアプリを入手
5.28
0.96%
0.05
プレマーケット:
5.27
-0.01
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-05-29 | $5.28 | $5.23 | $0.05 | 629,593.0 | +0.96% |
| 2025-05-28 | $5.24 | $5.21 | $0.03 | 368,616.0 | -0.38% |
| 2025-05-27 | $5.25 | $5.23 | $0.02 | 858,922.0 | +0.96% |
| 2025-05-23 | $5.21 | $5.12 | $0.095 | 673,261.0 | +0.78% |
| 2025-05-22 | $5.17 | $5.08 | $0.0874 | 488,167.0 | +0.58% |
| 2025-05-21 | $5.14 | $5.10 | $0.04 | 623,806.0 | +1.18% |
| 2025-05-20 | $5.08 | $5.04 | $0.04 | 553,719.0 | +0.80% |
| 2025-05-19 | $5.03 | $4.98 | $0.05 | 446,328.0 | +2.44% |
| 2025-05-16 | $4.92 | $4.87 | $0.05 | 881,986.0 | +1.87% |
| 2025-05-15 | $4.84 | $4.75 | $0.085 | 644,769.0 | +1.05% |
| 2025-05-14 | $4.82 | $4.71 | $0.11 | 1,162,340.0 | -2.05% |
| 2025-05-13 | $4.91 | $4.85 | $0.0576 | 1,351,227.0 | +0.62% |
| 2025-05-12 | $4.86 | $4.80 | $0.0585 | 722,296.0 | -2.81% |
| 2025-05-09 | $5.01 | $4.98 | $0.03 | 373,185.0 | +0.20% |
| 2025-05-08 | $5.01 | $4.97 | $0.045 | 711,775.0 | -2.17% |
| 2025-05-07 | $5.11 | $5.07 | $0.04 | 566,973.0 | -0.78% |
| 2025-05-06 | $5.12 | $5.08 | $0.04 | 584,621.0 | +2.20% |
| 2025-05-05 | $5.07 | $5.00 | $0.07 | 467,953.0 | -0.79% |
| 2025-05-02 | $5.09 | $5.05 | $0.04 | 423,406.0 | -1.94% |
| 2025-05-01 | $5.15 | $5.05 | $0.095 | 841,770.0 | +0.78% |
| 2025-04-30 | $5.11 | $5.05 | $0.0624 | 401,852.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $5.28 | $4.71 | $0.57 | 14,004,306.0 | +3.33% |
| 2025-04 | $5.11 | $4.23 | $0.88 | 18,898,801.0 | +9.66% |
| 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% |
2.84%
1.64%
大文字化:
|
ボリューム (24 時間):