CECE Telecom (CECETEL)

CECETEL
🏛️ オーストリア →
1,186.68
最終更新: 2025-09-30
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
2021-12-30 577.81 581.68 576.20 576.90 0.0M
2021-12-29 576.77 578.62 572.70 577.54 0.0M
2021-12-28 566.12 576.70 565.20 576.65 0.0M
2021-12-27 566.76 571.18 565.09 566.25 0.0M
2021-12-23 564.67 569.69 564.67 566.39 0.0M
2021-12-22 561.68 565.39 560.22 564.49 0.0M
2021-12-21 564.24 565.73 559.68 561.47 0.0M
2021-12-20 559.53 565.31 557.55 564.10 0.0M
2021-12-17 561.23 562.25 557.23 559.67 0.0M
2021-12-16 557.09 565.19 556.23 561.62 0.0M
2021-12-15 555.99 560.42 555.75 556.91 0.0M
2021-12-14 557.93 558.53 555.23 556.27 0.0M
2021-12-13 562.17 563.00 557.84 557.99 0.0M
2021-12-10 564.40 565.16 559.74 562.32 0.0M
2021-12-09 562.21 565.09 560.04 564.41 0.0M
2021-12-08 564.13 564.35 560.41 561.70 0.0M
2021-12-07 568.65 569.42 562.25 564.60 0.0M
2021-12-06 569.65 573.10 566.15 568.99 0.0M
2021-12-03 574.50 574.50 569.16 569.73 0.0M
2021-12-02 569.38 579.24 567.27 574.89 0.0M
2021-12-01 565.32 569.44 564.79 569.35 0.0M
2021-11-30 562.78 565.99 561.39 565.19 0.0M
2021-11-29 563.58 566.03 560.26 562.44 0.0M
2021-11-26 569.97 569.97 562.65 563.02 0.0M
2021-11-25 574.22 576.07 568.53 571.01 0.0M
2021-11-24 573.40 575.58 569.38 574.02 0.0M
2021-11-23 573.96 575.84 569.66 573.22 0.0M
2021-11-22 567.91 576.71 567.91 574.29 0.0M
2021-11-19 572.38 573.29 566.83 567.73 0.0M
2021-11-18 571.07 572.45 569.57 572.28 0.0M
2021-11-17 568.52 572.43 567.37 571.19 0.0M
2021-11-16 568.20 572.05 567.87 569.07 0.0M
2021-11-15 567.20 571.72 566.57 568.10 0.0M
2021-11-12 567.29 570.30 564.86 567.22 0.0M
2021-11-11 568.71 568.71 565.64 567.59 0.0M
2021-11-10 569.28 572.16 565.61 568.67 0.0M
2021-11-09 566.86 570.11 565.81 569.33 0.0M
2021-11-08 571.91 572.66 566.59 566.93 0.0M
2021-11-05 568.39 572.14 566.88 572.12 0.0M
2021-11-04 567.48 570.70 565.76 568.52 0.0M
2021-11-03 565.93 568.96 563.69 567.21 0.0M
2021-11-02 563.42 566.03 562.13 565.87 0.0M
2021-11-01 564.29 565.33 563.43 563.46 0.0M
2021-10-29 561.47 564.20 559.51 564.20 0.0M
2021-10-28 562.25 563.33 560.12 561.69 0.0M
2021-10-27 562.69 564.98 558.80 561.99 0.0M
2021-10-26 561.74 565.61 561.64 562.65 0.0M
2021-10-25 562.10 563.54 560.43 561.68 0.0M
2021-10-22 560.88 566.49 560.88 562.18 0.0M
2021-10-21 563.49 565.12 561.29 561.40 0.0M
2021-10-20 564.15 567.73 563.32 563.34 0.0M
2021-10-19 565.47 566.17 562.67 564.32 0.0M
2021-10-18 566.04 566.04 563.21 565.36 0.0M
2021-10-15 565.72 569.17 564.45 566.34 0.0M
2021-10-14 565.92 567.83 563.22 565.68 0.0M
2021-10-13 568.26 570.06 564.69 565.95 0.0M
2021-10-12 571.70 571.83 565.49 568.38 0.0M
2021-10-11 571.47 573.13 568.06 571.94 0.0M
2021-10-08 572.77 572.77 568.77 571.17 0.0M
2021-10-07 572.86 575.02 570.64 572.99 0.0M
2021-10-06 569.27 573.15 567.76 572.60 0.0M
2021-10-05 571.03 572.66 568.11 569.38 0.0M
2021-10-04 570.69 573.28 568.95 570.99 0.0M
2021-10-01 569.42 570.98 566.63 570.63 0.0M
2021-09-30 571.74 572.98 567.47 569.58 0.0M
2021-09-29 570.62 573.64 568.97 571.75 0.0M
2021-09-28 565.92 574.59 565.56 570.61 0.0M
2021-09-27 563.98 566.66 561.73 565.90 0.0M
2021-09-24 567.75 569.74 561.11 564.00 0.0M
2021-09-23 569.89 571.08 565.97 568.22 0.0M
2021-09-22 569.22 570.83 564.51 570.09 0.0M
2021-09-21 564.75 569.56 564.42 569.13 0.0M
2021-09-20 568.81 568.93 562.90 564.81 0.0M
2021-09-17 572.69 573.01 566.21 568.89 0.0M
2021-09-16 574.93 575.61 570.33 572.29 0.0M
2021-09-15 578.26 578.83 574.40 575.04 0.0M
2021-09-14 575.33 579.69 574.10 578.48 0.0M
2021-09-13 571.62 576.77 571.62 575.85 0.0M
2021-09-10 573.82 574.81 569.79 571.84 0.0M
2021-09-09 576.90 577.62 571.70 573.76 0.0M
2021-09-08 581.13 581.13 575.67 577.17 0.0M
2021-09-07 579.84 581.64 578.06 580.75 0.0M
2021-09-06 581.65 581.74 578.37 579.99 0.0M
2021-09-03 585.49 586.14 578.90 581.74 0.0M
2021-09-02 586.03 588.53 584.16 585.92 0.0M
2021-09-01 581.95 587.10 581.82 586.07 0.0M
2021-08-31 586.34 588.23 581.32 581.78 0.0M
2021-08-30 582.61 586.56 581.94 585.98 0.0M
2021-08-27 579.31 582.88 578.29 582.78 0.0M
2021-08-26 579.73 581.22 578.11 579.20 0.0M
2021-08-25 579.81 581.60 578.21 579.97 0.0M
2021-08-24 577.35 580.31 576.77 579.99 0.0M
2021-08-23 578.92 580.91 575.78 577.16 0.0M
2021-08-20 576.53 580.35 575.72 578.67 0.0M
2021-08-19 577.14 577.90 573.70 576.66 0.0M
2021-08-18 574.95 578.09 572.69 577.24 0.0M
2021-08-17 573.11 576.16 572.47 574.92 0.0M
2021-08-16 571.53 575.50 570.39 573.05 0.0M
2021-08-13 572.92 574.72 569.40 571.27 0.0M
2021-08-12 569.42 573.61 567.96 573.08 0.0M
2021-08-11 566.14 569.96 566.02 569.51 0.0M
2021-08-10 566.11 567.91 563.98 566.33 0.0M
2021-08-09 564.40 567.45 562.65 565.90 0.0M
2021-08-06 563.79 565.43 562.07 564.64 0.0M
2021-08-05 563.65 565.81 562.11 563.82 0.0M
2021-08-04 561.40 564.87 560.62 563.67 0.0M
2021-08-03 563.73 565.36 560.36 561.32 0.0M
2021-08-02 564.61 565.78 562.23 563.83 0.0M
2021-07-30 564.70 565.59 556.83 564.98 0.0M
2021-07-29 563.01 565.16 560.08 564.47 0.0M
2021-07-28 562.65 563.76 561.00 562.67 0.0M
2021-07-27 561.64 563.34 559.90 563.24 0.0M
2021-07-26 562.66 563.13 559.62 561.56 0.0M
2021-07-23 563.75 565.52 561.14 563.09 0.0M
2021-07-22 560.06 564.11 560.06 564.11 0.0M
2021-07-21 555.87 559.75 555.62 559.39 0.0M
2021-07-20 558.07 559.69 555.18 555.90 0.0M
2021-07-19 560.78 561.79 556.84 558.23 0.0M
2021-07-16 559.43 563.82 559.40 561.17 0.0M
2021-07-15 559.96 562.59 559.23 559.59 0.0M
2021-07-14 562.79 563.49 558.44 559.26 0.0M
2021-07-13 560.64 563.99 557.35 562.93 0.0M
2021-07-12 556.53 560.76 553.49 560.49 0.0M
2021-07-09 559.06 561.00 555.39 556.74 0.0M
2021-07-08 556.71 559.38 554.51 558.59 0.0M
2021-07-07 554.98 558.24 553.53 556.84 0.0M
2021-07-06 556.26 557.01 554.03 554.91 0.0M
2021-07-05 552.29 556.65 551.60 556.18 0.0M
2021-07-02 550.81 554.33 549.65 551.96 0.0M
2021-07-01 548.91 551.29 546.29 550.63 0.0M
2021-06-30 547.82 551.66 547.60 549.30 0.0M
2021-06-29 550.05 551.40 547.92 548.22 0.0M
2021-06-28 545.76 551.61 545.38 549.88 0.0M
2021-06-25 545.28 546.45 544.26 545.68 0.0M
2021-06-24 542.85 545.85 540.77 545.12 0.0M
2021-06-23 542.96 544.54 541.64 542.50 0.0M
2021-06-22 540.83 543.53 538.76 542.28 0.0M
2021-06-21 536.33 542.94 536.33 540.59 0.0M
2021-06-18 541.67 544.28 535.23 536.18 0.0M
2021-06-17 545.28 547.13 541.77 542.25 0.0M
2021-06-16 549.79 550.65 546.00 546.10 0.0M
2021-06-15 552.66 554.22 548.68 549.65 0.0M
2021-06-14 554.71 555.54 551.83 552.69 0.0M
2021-06-11 555.89 559.14 554.30 555.41 0.0M
2021-06-10 551.87 556.19 549.31 555.68 0.0M
2021-06-09 552.83 555.71 551.59 551.95 0.0M
2021-06-08 557.27 557.35 552.62 552.78 0.0M
2021-06-07 550.68 559.62 549.71 557.23 0.0M
2021-06-04 547.25 551.48 547.11 550.62 0.0M
2021-06-03 548.62 549.61 547.25 547.41 0.0M
2021-06-02 548.09 550.88 547.07 548.73 0.0M
2021-06-01 545.94 551.12 545.90 547.92 0.0M
2021-05-31 548.42 550.12 545.33 546.02 0.0M
2021-05-28 545.33 550.38 545.02 548.35 0.0M
2021-05-27 543.49 547.66 542.86 545.83 0.0M
2021-05-26 545.73 545.92 542.57 543.58 0.0M
2021-05-25 544.33 546.77 541.38 545.76 0.0M
2021-05-24 544.88 546.72 542.93 544.24 0.0M
2021-05-21 546.46 546.51 542.47 544.53 0.0M
2021-05-20 542.79 546.59 533.10 546.40 0.0M
2021-05-19 542.15 543.93 540.63 543.19 0.0M
2021-05-18 540.75 544.69 540.74 542.29 0.0M
2021-05-17 537.37 543.00 537.37 540.56 0.0M
2021-05-14 533.47 537.78 533.30 537.40 0.0M
2021-05-13 535.86 536.01 531.99 533.64 0.0M
2021-05-12 541.46 541.64 536.28 536.31 0.0M
2021-05-11 539.18 541.71 535.99 540.96 0.0M
2021-05-10 535.39 539.64 535.38 539.37 0.0M
2021-05-07 535.48 537.60 532.45 535.62 0.0M
2021-05-06 532.06 536.23 531.62 535.58 0.0M
2021-05-05 536.89 539.08 531.03 531.73 0.0M
2021-05-04 541.33 541.38 535.94 536.91 0.0M
2021-05-03 537.43 541.87 537.38 541.06 0.0M
2021-04-30 539.95 541.63 536.16 537.22 0.0M
2021-04-29 541.22 543.73 538.74 540.08 0.0M
2021-04-28 540.45 543.13 537.43 540.94 0.0M
2021-04-27 541.05 541.17 538.74 540.63 0.0M
2021-04-26 540.12 542.97 538.17 541.07 0.0M
2021-04-23 541.77 543.05 536.86 539.81 0.0M
2021-04-22 544.81 546.82 541.06 542.14 0.0M
2021-04-21 545.63 545.99 542.36 544.54 0.0M
2021-04-20 545.15 548.58 540.96 545.81 0.0M
2021-04-19 543.78 547.07 542.19 545.46 0.0M
2021-04-16 539.82 543.94 538.68 543.71 0.0M
2021-04-15 539.44 541.01 537.11 539.81 0.0M
2021-04-14 536.81 540.16 536.28 539.50 0.0M
2021-04-13 540.76 541.65 535.04 536.84 0.0M
2021-04-12 535.06 542.11 535.06 540.74 0.0M
2021-04-09 532.88 535.35 532.07 535.22 0.0M
2021-04-08 531.80 533.37 529.07 532.84 0.0M
2021-04-07 527.12 532.39 525.82 532.08 0.0M
2021-04-06 524.84 529.16 524.32 526.99 0.0M
2021-04-05 525.32 526.04 524.74 524.74 0.0M
2021-04-02 526.10 526.63 524.40 525.26 0.0M
2021-04-01 522.92 526.74 522.23 525.88 0.0M
2021-03-31 516.77 522.96 516.03 522.77 0.0M
2021-03-30 514.90 519.58 514.85 516.72 0.0M
2021-03-29 513.23 515.78 510.49 514.94 0.0M
2021-03-26 508.22 513.27 508.18 512.95 0.0M
2021-03-25 507.84 509.32 504.76 507.77 0.0M
2021-03-24 508.99 508.99 506.30 507.90 0.0M
2021-03-23 512.29 513.11 508.96 509.51 0.0M
2021-03-22 510.88 514.42 510.68 512.39 0.0M
2021-03-19 513.30 516.00 511.20 511.20 0.0M
2021-03-18 516.32 517.02 512.75 513.50 0.0M
2021-03-17 519.83 520.97 513.64 515.75 0.0M
2021-03-16 516.07 520.84 515.94 519.95 0.0M
2021-03-15 516.69 518.44 515.55 516.05 0.0M
2021-03-12 515.41 519.18 513.05 516.79 0.0M
2021-03-11 514.25 518.54 514.25 515.64 0.0M
2021-03-10 509.72 514.43 509.03 513.93 0.0M
2021-03-09 505.11 510.05 505.11 509.03 0.0M
2021-03-08 505.63 507.21 503.29 504.92 0.0M
2021-03-05 507.82 508.28 503.74 505.33 0.0M
2021-03-04 510.13 511.82 507.39 508.50 0.0M
2021-03-03 510.04 513.53 509.08 510.37 0.0M
2021-03-02 508.99 512.61 508.54 509.95 0.0M
2021-03-01 506.46 511.80 504.67 509.40 0.0M
2021-02-26 503.85 510.04 499.95 506.17 0.0M
2021-02-25 504.32 506.92 503.20 504.47 0.0M
2021-02-24 503.84 506.61 500.68 504.59 0.0M
2021-02-23 507.62 508.92 503.07 504.10 0.0M
2021-02-22 512.64 512.64 505.82 507.67 0.0M
2021-02-19 513.62 515.48 511.87 513.07 0.0M
2021-02-18 515.81 517.55 513.36 513.49 0.0M
2021-02-17 517.02 517.10 515.00 515.89 0.0M
2021-02-16 515.85 518.12 515.78 517.49 0.0M
2021-02-15 515.91 517.92 515.33 516.03 0.0M
2021-02-12 516.42 517.60 514.75 515.92 0.0M
2021-02-11 515.11 516.79 514.50 516.74 0.0M
2021-02-10 519.68 519.85 514.71 515.15 0.0M
2021-02-09 518.94 519.93 517.03 519.74 0.0M
2021-02-08 518.48 520.62 517.41 518.89 0.0M
2021-02-05 518.30 520.75 517.65 518.50 0.0M
2021-02-04 517.05 519.75 516.73 518.30 0.0M
2021-02-03 517.26 520.87 516.33 517.04 0.0M
2021-02-02 514.39 518.30 514.39 517.28 0.0M
2021-02-01 512.94 515.95 512.21 514.38 0.0M
2021-01-29 512.85 515.51 511.94 512.96 0.0M
2021-01-28 514.85 516.12 510.16 512.84 0.0M
2021-01-27 513.90 517.61 512.34 514.85 0.0M
2021-01-26 513.33 514.52 511.04 513.90 0.0M
2021-01-25 510.90 514.15 510.90 513.33 0.0M
2021-01-22 513.21 513.22 508.98 510.89 0.0M
2021-01-21 515.49 517.38 512.08 513.22 0.0M
2021-01-20 513.28 517.17 513.27 515.48 0.0M
2021-01-19 514.06 515.76 511.31 513.29 0.0M
2021-01-18 510.80 514.52 509.62 514.06 0.0M
2021-01-15 511.09 513.32 509.71 510.81 0.0M
2021-01-14 512.69 512.73 510.25 511.09 0.0M
2021-01-13 513.47 515.42 510.92 512.70 0.0M
2021-01-12 513.07 516.41 512.25 513.47 0.0M
2021-01-11 516.78 517.62 513.05 513.08 0.0M
2021-01-08 508.97 516.95 508.82 516.79 0.0M
2021-01-07 504.67 510.65 504.67 508.97 0.0M
2021-01-06 503.33 506.19 503.33 504.67 0.0M
2021-01-05 503.08 504.69 500.51 503.31 0.0M
2021-01-04 502.37 508.79 502.35 503.09 0.0M