Telia Company

TELIA
🏛️ イギリス →
35.51
最終更新: 2025-09-29
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
2025-09-29 35.52 35.69 35.42 35.51 0.1M
2025-09-26 35.49 35.67 35.30 35.49 0.1M
2025-09-25 35.33 35.55 35.20 35.33 1.6M
2025-09-24 35.17 35.41 34.99 35.17 0.9M
2025-09-23 35.32 35.36 35.01 35.32 6.3M
2025-09-22 35.88 35.86 35.22 35.49 15.8M
2025-09-19 35.99 36.35 35.93 35.99 13.7M
2025-09-18 35.99 36.41 35.95 36.26 0.4M
2025-09-17 35.79 36.26 35.81 36.21 1.8M
2025-09-16 36.03 36.16 35.71 35.97 0.4M
2025-09-15 36.03 36.16 35.82 36.03 3.3M
2025-09-12 35.68 36.02 35.41 35.68 0.4M
2025-09-11 36.09 36.45 36.04 36.08 8.7M
2025-09-10 36.28 36.28 35.90 36.24 0.3M
2025-09-09 35.72 36.24 35.72 36.08 0.2M
2025-09-08 35.82 35.84 35.50 35.82 1.0M
2025-09-05 35.72 35.90 35.56 35.75 0.3M
2025-09-04 35.11 35.87 35.08 35.82 0.2M
2025-09-03 35.24 35.27 34.81 34.86 14.2M
2025-09-02 35.47 35.49 35.19 35.47 1.0M
2025-09-01 35.38 35.52 35.27 35.38 2.7M
2025-08-29 35.07 35.33 35.02 35.07 1.9M
2025-08-28 35.62 35.64 34.97 35.25 0.2M
2025-08-27 35.44 35.53 35.32 35.44 0.2M
2025-08-26 35.63 35.64 35.38 35.63 50.1M
2025-08-25 35.61 35.86 35.49 35.61 2.2M
2025-08-22 35.89 36.07 35.82 35.89 0.5M
2025-08-21 35.77 35.92 35.49 35.77 0.6M
2025-08-20 35.45 35.87 35.41 35.82 0.9M
2025-08-19 35.61 35.62 35.34 35.61 0.1M
2025-08-18 35.37 35.58 35.35 35.37 0.4M
2025-08-15 35.22 35.34 34.91 35.22 20.1M
2025-08-14 34.47 35.13 34.29 34.80 0.3M
2025-08-13 34.49 34.64 34.37 34.55 0.6M
2025-08-12 34.63 34.74 34.39 34.63 13.6M
2025-08-11 34.62 34.64 34.35 34.62 25.0M
2025-08-08 34.68 34.99 34.51 34.68 8.3M
2025-08-07 35.34 35.39 34.61 34.93 0.7M
2025-08-06 35.19 35.52 35.04 35.22 15.4M
2025-08-05 35.25 35.33 35.08 35.25 5.9M
2025-08-04 34.90 35.22 34.89 35.26 0.6M
2025-08-01 34.51 34.80 34.50 34.51 0.5M
2025-07-31 34.66 34.73 34.41 34.66 8.0M
2025-07-30 34.45 34.71 34.34 34.45 0.5M
2025-07-29 34.70 35.35 34.53 35.06 2.8M
2025-07-28 35.75 35.74 34.64 34.63 3.4M
2025-07-25 35.76 35.77 35.37 35.38 24.2M
2025-07-24 35.92 36.13 35.68 35.92 9.0M
2025-07-23 35.94 35.96 35.62 35.94 0.2M
2025-07-22 35.32 35.80 35.30 35.67 20.6M
2025-07-21 34.94 35.15 34.64 34.94 0.1M
2025-07-18 34.31 35.23 34.28 34.70 5.7M
2025-07-17 33.25 33.59 33.19 33.25 12.3M
2025-07-16 33.12 33.32 33.07 33.12 0.2M
2025-07-15 33.09 33.35 33.07 33.09 20.8M
2025-07-14 33.15 33.27 33.03 33.15 1.5M
2025-07-11 33.43 33.59 33.10 33.43 0.2M
2025-07-10 33.59 33.61 33.35 33.59 1.1M
2025-07-09 33.93 34.05 33.51 33.57 0.6M
2025-07-08 34.40 34.42 33.84 34.04 5.3M
2025-07-07 34.57 34.73 34.29 34.59 1.1M
2025-07-04 34.61 34.69 34.47 34.61 0.4M
2025-07-03 34.25 34.58 34.24 34.25 6.3M
2025-07-02 34.40 34.44 34.19 34.40 0.2M
2025-07-01 34.02 34.45 34.06 34.37 2.2M
2025-06-30 34.15 34.19 33.72 33.80 1.4M
2025-06-27 34.08 34.11 33.77 34.08 0.9M
2025-06-26 34.31 34.32 33.93 33.95 1.5M
2025-06-25 35.35 35.36 34.25 34.59 2.4M
2025-06-24 35.27 35.50 35.22 35.26 5.7M
2025-06-23 34.74 35.29 34.67 35.11 1.6M
2025-06-20 34.91 34.91 34.91 34.91 0.0M
2025-06-19 34.87 35.08 34.85 34.91 2.3M
2025-06-18 34.74 34.98 34.71 34.74 2.5M
2025-06-17 34.98 34.97 34.46 34.60 1.8M
2025-06-16 35.29 35.38 34.99 35.29 2.3M
2025-06-13 35.53 35.53 35.24 35.53 2.3M
2025-06-12 35.51 35.89 35.50 35.50 2.3M
2025-06-11 35.43 35.86 35.43 35.79 0.8M
2025-06-10 36.67 36.83 35.42 35.52 2.4M
2025-06-09 37.17 37.23 36.87 36.97 0.5M
2025-06-06 36.96 36.96 36.96 36.96 0.0M
2025-06-05 36.96 37.16 36.82 36.96 4.5M
2025-06-04 36.97 37.16 36.87 36.97 0.3M
2025-06-03 37.25 37.31 36.91 37.25 2.2M
2025-06-02 37.09 37.23 36.83 37.09 1.2M
2025-05-30 36.94 37.30 36.86 37.27 8.6M
2025-05-29 37.35 37.35 37.35 37.35 0.0M
2025-05-28 37.33 37.40 36.83 37.35 0.1M
2025-05-27 37.35 37.61 37.27 37.35 0.5M
2025-05-26 37.30 37.45 37.15 37.30 0.1M
2025-05-23 37.34 37.45 37.10 37.34 1.3M
2025-05-22 37.39 37.46 37.14 37.39 0.9M
2025-05-21 37.34 37.51 37.29 37.34 0.5M
2025-05-20 36.82 37.42 36.83 37.21 5.2M
2025-05-19 36.36 36.87 36.24 36.74 1.2M
2025-05-16 35.94 36.32 35.74 35.87 2.2M
2025-05-15 34.98 35.82 34.89 35.57 3.1M
2025-05-14 34.89 35.30 34.84 34.89 0.7M
2025-05-13 35.22 35.27 34.91 35.22 0.6M
2025-05-12 35.86 35.94 34.95 35.11 1.9M
2025-05-09 36.19 36.30 35.77 35.79 0.6M
2025-05-08 36.67 36.75 36.08 36.23 0.5M
2025-05-07 36.71 37.48 36.39 36.68 0.3M
2025-05-06 36.34 36.65 36.15 36.34 2.3M
2025-05-05 36.21 36.38 36.04 36.21 0.3M
2025-05-02 36.35 36.36 35.92 35.93 0.8M
2025-05-01 35.57 35.57 35.57 35.57 0.0M
2025-04-30 35.72 36.15 35.59 35.57 10.0M
2025-04-29 35.57 35.72 35.35 35.57 23.3M
2025-04-28 35.47 35.52 35.15 35.47 1.3M
2025-04-25 35.28 35.45 35.07 35.28 4.7M
2025-04-24 35.85 35.99 35.22 35.44 32.3M
2025-04-23 35.82 35.83 34.91 35.08 2.1M
2025-04-22 35.36 35.95 35.01 35.75 30.1M
2025-04-17 35.49 36.09 35.11 35.49 0.7M
2025-04-16 35.85 36.00 35.09 35.85 8.0M
2025-04-15 35.08 35.59 35.05 35.44 0.3M
2025-04-14 34.66 34.98 34.58 34.64 12.1M
2025-04-11 34.27 34.42 33.73 34.27 8.3M
2025-04-10 34.08 34.22 33.34 33.90 2.4M
2025-04-09 33.30 33.49 32.51 33.28 3.1M
2025-04-08 33.94 34.23 33.38 33.91 11.7M
2025-04-07 34.41 34.66 32.91 33.92 1.1M
2025-04-04 36.99 37.05 35.60 35.71 5.9M
2025-04-03 35.93 36.80 35.89 36.59 4.6M
2025-04-02 36.41 36.44 35.83 35.88 1.6M
2025-04-01 36.29 36.63 36.32 36.30 29.7M
2025-03-31 36.22 36.37 35.90 36.22 1.1M
2025-03-28 35.75 36.13 35.70 36.14 0.2M
2025-03-27 35.73 35.84 35.45 35.73 0.6M
2025-03-26 35.64 35.67 35.40 35.64 0.2M
2025-03-25 35.30 35.65 35.09 35.65 2.8M
2025-03-24 35.68 35.75 35.29 35.68 0.5M
2025-03-21 35.35 35.75 35.24 35.73 0.2M
2025-03-20 35.49 35.58 35.14 35.11 5.0M
2025-03-19 35.88 35.92 35.39 35.46 1.0M
2025-03-18 35.68 35.97 35.43 35.68 17.7M
2025-03-17 35.38 35.87 35.16 35.76 1.0M
2025-03-14 35.86 36.27 35.78 35.89 0.5M
2025-03-13 35.72 36.09 35.67 36.06 10.7M
2025-03-12 35.70 36.15 35.53 35.76 0.6M
2025-03-11 35.33 36.05 35.31 35.66 1.5M
2025-03-10 34.85 35.42 34.80 35.22 5.2M
2025-03-07 34.40 34.95 34.27 34.77 0.6M
2025-03-06 34.60 34.80 34.13 34.26 1.2M
2025-03-05 34.84 34.86 34.44 34.46 1.0M
2025-03-04 35.01 35.28 34.84 35.03 2.2M
2025-03-03 34.96 35.93 34.55 34.94 1.5M
2025-02-28 35.31 35.44 34.98 35.31 0.8M
2025-02-27 34.86 35.53 34.16 35.23 1.2M
2025-02-26 34.51 34.93 34.41 34.85 1.3M
2025-02-25 35.06 35.31 34.74 34.77 10.8M
2025-02-24 34.10 34.75 34.10 34.47 0.4M
2025-02-21 33.89 34.17 33.89 33.89 0.6M
2025-02-20 33.81 34.04 33.80 33.82 7.2M
2025-02-19 33.87 34.05 33.64 33.88 0.8M
2025-02-18 33.85 33.95 33.70 33.84 20.5M
2025-02-17 33.78 33.93 33.75 33.78 0.4M
2025-02-14 34.06 34.13 33.58 33.69 0.9M
2025-02-13 34.07 34.17 33.90 34.07 6.7M
2025-02-12 33.87 34.15 33.84 33.87 26.4M
2025-02-11 33.82 33.94 33.71 33.76 1.1M
2025-02-10 33.54 34.09 33.54 33.89 0.8M
2025-02-07 33.46 33.61 32.80 33.46 0.5M
2025-02-06 33.01 33.65 33.00 33.33 1.5M
2025-02-05 32.78 33.57 32.14 33.45 1.1M
2025-02-04 32.60 32.84 32.48 32.60 15.3M
2025-02-03 32.44 32.81 32.34 32.77 23.8M
2025-01-31 31.61 32.88 31.63 32.61 1.0M
2025-01-30 30.96 31.90 30.77 31.72 15.4M
2025-01-29 31.89 32.46 31.85 32.22 14.6M
2025-01-28 31.75 32.33 31.75 32.07 28.6M
2025-01-27 31.31 32.00 31.19 31.95 9.5M
2025-01-24 31.61 31.61 31.25 31.27 0.6M
2025-01-23 31.22 31.64 31.20 31.53 15.9M
2025-01-22 31.52 31.57 31.06 31.19 0.5M
2025-01-21 31.32 31.55 31.01 31.32 0.4M
2025-01-20 31.61 31.62 31.31 31.61 0.4M
2025-01-17 31.13 31.69 31.03 31.45 0.7M
2025-01-16 30.69 31.18 30.46 31.03 0.5M
2025-01-15 30.31 30.71 30.34 30.62 0.4M
2025-01-14 30.47 30.41 30.08 30.17 0.3M
2025-01-13 30.25 30.67 30.21 30.55 1.2M
2025-01-10 30.64 30.66 30.24 30.29 0.9M
2025-01-09 30.59 30.74 30.40 30.59 0.4M
2025-01-08 30.66 30.83 30.32 30.33 0.4M
2025-01-07 31.04 31.01 30.49 30.72 0.3M
2025-01-06 31.29 31.29 31.29 31.29 0.0M
2025-01-03 31.23 31.39 31.07 31.29 0.2M
2025-01-02 30.81 31.21 30.70 31.20 0.4M