Telefonica SA (TEF)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -2.23713646532 | 4.47 | 4.48 | 4.29 | 632505 | 4.41907353 | DR |
4 | -0.11 | -2.45535714286 | 4.48 | 4.6 | 4.29 | 769488 | 4.47685055 | DR |
12 | -0.49 | -10.0823045267 | 4.86 | 4.93 | 4.25 | 608757 | 4.57127786 | DR |
26 | -0.02 | -0.455580865604 | 4.39 | 4.93 | 4.17 | 646454 | 4.50994333 | DR |
52 | 0.48 | 12.3393316195 | 3.89 | 4.93 | 3.82 | 712066 | 4.34827259 | DR |
156 | 0.09 | 2.10280373832 | 4.28 | 5.39 | 3.1 | 1159369 | 4.27032648 | DR |
260 | -3.03 | -40.9459459459 | 7.4 | 7.41 | 3.1 | 1418508 | 4.48818811 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734478800 | 4.3 | -0.1 | -2.27 | 4.35 | 4.37 | 4.29 | 609665 |
1734392400 | 4.4 | -0.02 | -0.45 | 4.4 | 4.43 | 4.38 | 501726 |
1734133200 | 4.42 | 0.03 | 0.68 | 4.39 | 4.42 | 4.39 | 414573 |
1734046800 | 4.39 | -0.05 | -1.13 | 4.44 | 4.47 | 4.39 | 865985 |
1733960400 | 4.44 | -0.01 | -0.22 | 4.45 | 4.46 | 4.42 | 832317 |
1733874000 | 4.45 | -0.06 | -1.33 | 4.47 | 4.48 | 4.44 | 547925 |
1733787600 | 4.51 | -0.04 | -0.88 | 4.51 | 4.53 | 4.505 | 482135 |
1733528400 | 4.55 | 0 | 0.00 | 4.6 | 4.6 | 4.5199999 | 678328 |
1733442000 | 4.55 | 0.09 | 2.02 | 4.5199999 | 4.55 | 4.51 | 831440 |
1733355600 | 4.46 | -0.05 | -1.11 | 4.47 | 4.49 | 4.445 | 800186 |
1733269200 | 4.51 | 0.06 | 1.35 | 4.5 | 4.5199999 | 4.48 | 653057 |
1733182800 | 4.45 | -0.04 | -0.89 | 4.49 | 4.4903 | 4.445 | 1258758 |
1732917840 | 4.49 | -0.04 | -0.88 | 4.47 | 4.49 | 4.4523 | 822586 |
1732750800 | 4.53 | 0.06 | 1.34 | 4.5 | 4.54 | 4.5 | 1069535 |
1732664400 | 4.47 | -0.02 | -0.45 | 4.47 | 4.485 | 4.44 | 917584 |
1732578000 | 4.49 | 0.04 | 0.90 | 4.49 | 4.51 | 4.45 | 1012774 |
1732318800 | 4.45 | 0.02 | 0.45 | 4.42 | 4.45 | 4.41 | 1100197 |
1732232400 | 4.43 | -0.08 | -1.77 | 4.47 | 4.49 | 4.4 | 575606 |
1732146000 | 4.51 | -0.03 | -0.66 | 4.5199999 | 4.53 | 4.49 | 517956 |
1732059600 | 4.54 | 0.05 | 1.11 | 4.48 | 4.54 | 4.47 | 737596 |
1731973200 | 4.49 | 0.08 | 1.81 | 4.44 | 4.49 | 4.44 | 773048 |
1731714000 | 4.41 | 0.11 | 2.56 | 4.38 | 4.41 | 4.37 | 910938 |
1731627600 | 4.3 | 0.02 | 0.47 | 4.3 | 4.35 | 4.3 | 691902 |
1731541200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.3 | 4.25 | 723656 |
1731454800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.33 | 4.28 | 488591 |
1731368400 | 4.37 | -0.09 | -2.02 | 4.42 | 4.4201 | 4.37 | 728806 |
1731109200 | 4.46 | 0.01 | 0.22 | 4.46 | 4.48 | 4.44 | 518338 |
1731022800 | 4.45 | -0.05 | -1.11 | 4.45 | 4.5 | 4.44 | 1442836 |
1730936400 | 4.5 | -0.17 | -3.64 | 4.53 | 4.55 | 4.495 | 763954 |
1730850000 | 4.67 | 0.02 | 0.43 | 4.67 | 4.6801 | 4.65 | 1569317 |
1730763600 | 4.65 | 0 | 0.00 | 4.68 | 4.7 | 4.64 | 611353 |
1730500800 | 4.65 | 0.02 | 0.43 | 4.67 | 4.67 | 4.64 | 528223 |
1730414400 | 4.63 | -0.03 | -0.64 | 4.61 | 4.635 | 4.6 | 393544 |
1730328000 | 4.66 | 0 | 0.00 | 4.62 | 4.67 | 4.615 | 429782 |
1730241600 | 4.66 | 0.01 | 0.22 | 4.65 | 4.68 | 4.64 | 356263 |
1730155200 | 4.65 | 0.03 | 0.65 | 4.65 | 4.68 | 4.6449999 | 358147 |
1729896000 | 4.62 | -0.04 | -0.86 | 4.65 | 4.66 | 4.61 | 325256 |
1729809600 | 4.66 | 0.02 | 0.43 | 4.67 | 4.705 | 4.65 | 313005 |
1729723200 | 4.64 | -0.03 | -0.64 | 4.64 | 4.66 | 4.63 | 348516 |
1729636800 | 4.67 | -0.05 | -1.06 | 4.67 | 4.6986 | 4.66 | 295946 |
1729550400 | 4.72 | -0.05 | -1.05 | 4.76 | 4.7699999 | 4.71 | 314338 |
1729291200 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.79 | 4.75 | 335863 |
1729204800 | 4.83 | -0.05 | -1.02 | 4.87 | 4.87 | 4.82 | 501142 |
1729118400 | 4.88 | 0.12 | 2.52 | 4.84 | 4.9 | 4.84 | 363445 |
1729032000 | 4.76 | -0.02 | -0.42 | 4.76 | 4.805 | 4.75 | 346585 |
1728945600 | 4.78 | 0.01 | 0.21 | 4.78 | 4.79 | 4.761 | 223836 |
1728686400 | 4.7699999 | 0 | 0.00 | 4.76 | 4.795 | 4.76 | 252111 |
1728600000 | 4.7699999 | -0.04 | -0.83 | 4.82 | 4.82 | 4.7699999 | 216153 |
1728513600 | 4.8099999 | 0.01 | 0.21 | 4.8 | 4.82 | 4.795 | 245507 |
1728427200 | 4.8 | 0.02 | 0.42 | 4.8 | 4.82 | 4.775 | 638441 |
1728340800 | 4.78 | 0.03 | 0.63 | 4.7699999 | 4.785 | 4.75 | 348495 |
1728081600 | 4.75 | 0.02 | 0.42 | 4.71 | 4.765 | 4.71 | 369225 |
1727995200 | 4.73 | -0.03 | -0.63 | 4.69 | 4.76 | 4.68 | 1071213 |
1727908800 | 4.76 | -0.07 | -1.45 | 4.78 | 4.79 | 4.7477 | 415182 |
1727822400 | 4.83 | -0.03 | -0.62 | 4.85 | 4.85 | 4.8099999 | 400709 |
1727736000 | 4.86 | -0.03 | -0.61 | 4.89 | 4.91 | 4.8501 | 330747 |
1727476800 | 4.89 | 0.01 | 0.20 | 4.9 | 4.93 | 4.87 | 661776 |
1727390400 | 4.88 | -0.01 | -0.20 | 4.87 | 4.91 | 4.8625 | 352332 |
1727304000 | 4.89 | 0 | 0.00 | 4.92 | 4.93 | 4.89 | 457979 |
1727217600 | 4.89 | 0.03 | 0.62 | 4.86 | 4.92 | 4.86 | 879922 |
1727131200 | 4.86 | 0.03 | 0.62 | 4.86 | 4.88 | 4.85 | 1368226 |
1726872000 | 4.83 | 0 | 0.00 | 4.85 | 4.87 | 4.8099999 | 477591 |
1726785600 | 4.83 | -0.07 | -1.43 | 4.83 | 4.85 | 4.8 | 336216 |
1726699200 | 4.9 | 0.06 | 1.24 | 4.88 | 4.93 | 4.87 | 428571 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約