Cellnex Telecom SA ADR (CLLNY)

CLLNY
🏛️ アメリカ →
17.01
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
2021-12-31 30.91 30.91 27.90 28.89 0.0M
2021-12-30 28.69 28.95 28.66 28.90 0.1M
2021-12-29 28.76 28.92 28.47 28.60 0.1M
2021-12-28 28.01 28.92 28.01 28.76 0.1M
2021-12-27 27.41 28.53 27.41 28.45 0.2M
2021-12-23 27.58 28.02 27.49 27.77 0.1M
2021-12-22 27.39 28.14 27.29 27.65 0.1M
2021-12-21 27.13 27.64 27.10 27.38 0.2M
2021-12-20 27.21 28.03 27.03 27.27 0.1M
2021-12-17 28.82 28.82 27.29 27.36 0.1M
2021-12-16 30.43 30.43 28.86 29.35 0.1M
2021-12-15 29.46 29.66 29.25 29.65 0.1M
2021-12-14 30.42 30.42 29.65 29.71 0.4M
2021-12-13 31.35 31.35 30.00 30.27 0.3M
2021-12-10 30.35 30.35 29.47 29.59 0.3M
2021-12-09 30.35 30.35 29.48 29.48 0.1M
2021-12-08 30.13 30.13 29.35 29.62 0.1M
2021-12-07 29.85 29.85 28.92 29.28 0.2M
2021-12-06 29.08 29.51 28.83 29.46 0.1M
2021-12-03 28.77 29.18 28.24 28.43 0.1M
2021-12-02 28.68 29.10 28.68 29.10 0.2M
2021-12-01 29.19 30.00 29.14 29.14 0.1M
2021-11-30 30.56 30.56 29.07 29.52 0.1M
2021-11-29 29.69 30.54 29.69 30.21 0.3M
2021-11-26 30.38 30.38 29.70 29.82 0.0M
2021-11-24 29.46 29.47 28.97 29.33 0.0M
2021-11-23 29.05 29.44 29.05 29.33 0.0M
2021-11-22 29.01 30.35 29.01 29.50 0.1M
2021-11-19 31.07 31.07 29.20 29.74 0.1M
2021-11-18 28.99 29.77 28.92 29.00 0.3M
2021-11-17 29.41 29.95 29.19 29.36 0.2M
2021-11-16 30.48 30.52 29.83 30.01 0.1M
2021-11-15 30.52 31.05 30.48 30.78 0.1M
2021-11-12 31.14 31.28 30.94 30.94 0.0M
2021-11-11 31.21 31.21 30.17 30.17 0.1M
2021-11-10 30.89 31.21 30.77 30.77 0.1M
2021-11-09 32.22 32.22 30.99 31.09 0.1M
2021-11-08 31.03 31.03 30.75 30.87 0.1M
2021-11-05 30.64 30.84 30.40 30.56 0.0M
2021-11-04 30.20 30.96 30.20 30.78 0.1M
2021-11-03 29.97 30.01 29.65 29.92 0.1M
2021-11-02 31.27 31.27 30.36 30.43 0.1M
2021-11-01 30.85 30.92 30.72 30.76 0.1M
2021-10-29 30.96 31.52 30.36 30.65 0.1M
2021-10-28 32.40 32.58 31.48 32.58 0.0M
2021-10-27 31.67 31.67 31.30 31.36 0.0M
2021-10-26 31.35 31.52 31.31 31.41 0.1M
2021-10-25 31.55 32.63 31.03 31.30 0.1M
2021-10-22 31.62 32.33 31.61 31.76 0.0M
2021-10-21 33.25 33.25 31.50 31.83 0.0M
2021-10-20 32.47 32.47 31.30 31.44 0.1M
2021-10-19 31.05 31.17 30.97 31.17 0.1M
2021-10-18 30.61 30.74 30.49 30.62 0.0M
2021-10-15 30.78 31.18 30.53 31.02 0.1M
2021-10-14 30.71 30.85 30.56 30.70 0.1M
2021-10-13 30.43 30.81 30.35 30.54 0.0M
2021-10-12 29.85 30.16 29.81 30.07 0.1M
2021-10-11 29.62 29.92 29.27 29.27 0.0M
2021-10-08 29.84 30.25 29.84 30.07 0.1M
2021-10-07 30.16 30.56 30.16 30.17 0.1M
2021-10-06 30.15 30.15 29.32 29.93 0.0M
2021-10-05 31.04 31.06 30.86 30.86 0.2M
2021-10-04 31.34 32.79 30.92 31.19 0.0M
2021-10-01 33.16 33.16 30.11 31.02 0.1M
2021-09-30 30.41 31.41 30.41 31.06 0.0M
2021-09-29 30.93 31.82 30.52 30.52 0.1M
2021-09-28 30.80 31.03 30.20 30.21 0.0M
2021-09-27 32.15 32.15 31.42 31.80 0.0M
2021-09-24 33.59 33.59 32.80 32.80 0.0M
2021-09-23 34.11 34.60 33.71 33.78 0.0M
2021-09-22 34.04 34.75 33.77 33.79 0.0M
2021-09-21 33.73 35.34 33.73 34.69 0.2M
2021-09-20 33.78 34.69 33.68 34.09 0.0M
2021-09-17 34.32 34.79 33.79 34.24 0.0M
2021-09-16 33.69 34.31 33.55 34.31 0.0M
2021-09-15 35.58 35.58 33.05 33.45 0.0M
2021-09-14 32.34 35.44 32.34 33.55 0.0M
2021-09-13 35.03 35.03 33.34 33.34 0.0M
2021-09-10 34.06 34.48 33.78 33.84 0.0M
2021-09-09 34.75 35.37 34.52 34.78 0.0M
2021-09-08 34.21 35.03 34.21 34.53 0.0M
2021-09-07 34.01 34.86 34.01 34.26 0.0M
2021-09-03 34.25 34.90 34.05 34.84 0.0M
2021-09-02 34.53 35.38 34.50 34.97 0.0M
2021-09-01 34.78 35.42 34.49 34.98 0.2M
2021-08-31 34.26 34.94 33.96 34.30 0.0M
2021-08-30 35.57 36.73 35.01 35.01 0.0M
2021-08-27 35.76 36.87 35.70 36.47 0.1M
2021-08-26 35.64 36.23 35.36 35.36 0.0M
2021-08-25 36.08 36.14 35.72 35.75 0.0M
2021-08-24 35.95 36.49 35.81 36.14 0.0M
2021-08-23 35.79 36.49 35.79 35.98 0.1M
2021-08-20 35.39 35.87 35.24 35.87 0.0M
2021-08-19 35.05 35.76 35.05 35.61 0.1M
2021-08-18 35.14 35.56 35.06 35.06 0.0M
2021-08-17 34.81 35.59 34.64 34.76 0.0M
2021-08-16 34.34 34.78 34.19 34.28 0.1M
2021-08-13 34.58 35.14 34.26 34.26 0.1M
2021-08-12 34.11 34.91 34.06 34.31 0.0M
2021-08-11 32.89 34.24 32.89 33.91 0.0M
2021-08-10 33.99 34.18 33.85 33.85 0.0M
2021-08-09 33.78 35.32 33.25 33.33 0.0M
2021-08-06 33.88 34.16 33.55 33.61 0.0M
2021-08-05 34.08 34.42 33.69 33.87 0.0M
2021-08-04 34.12 34.32 33.68 34.01 0.1M
2021-08-03 33.58 33.89 33.38 33.46 0.1M
2021-08-02 32.37 34.00 32.37 34.00 0.0M
2021-07-30 33.05 33.51 32.47 32.96 0.1M
2021-07-29 32.18 33.04 31.93 32.43 0.1M
2021-07-28 31.61 32.80 31.61 32.41 0.1M
2021-07-27 32.23 32.57 32.09 32.49 0.1M
2021-07-26 32.13 32.41 32.12 32.16 0.1M
2021-07-23 32.77 33.30 32.47 32.97 0.1M
2021-07-22 31.81 32.66 31.81 32.66 0.0M
2021-07-21 31.77 32.36 31.72 32.03 0.1M
2021-07-20 31.28 31.92 31.28 31.43 0.1M
2021-07-19 31.92 32.02 31.63 31.70 0.1M
2021-07-16 31.42 32.29 31.31 32.04 0.0M
2021-07-15 31.96 31.96 31.55 31.83 0.0M
2021-07-14 31.70 32.03 31.62 32.03 0.1M
2021-07-13 32.51 32.80 32.30 32.75 0.0M
2021-07-12 32.94 35.63 32.81 33.00 0.1M
2021-07-09 31.01 33.85 31.01 32.65 0.4M
2021-07-08 32.74 32.74 32.08 32.30 0.1M
2021-07-07 33.48 33.48 32.49 32.83 0.3M
2021-07-06 32.19 33.11 32.10 32.43 0.0M
2021-07-02 31.91 32.65 31.89 32.25 0.0M
2021-07-01 31.92 32.38 31.86 32.09 0.0M
2021-06-30 32.06 32.37 31.77 31.77 0.0M
2021-06-29 32.70 33.11 32.62 33.02 0.0M
2021-06-28 32.26 34.60 32.26 32.43 0.0M
2021-06-25 35.51 35.66 32.58 32.58 0.0M
2021-06-24 32.22 33.01 32.22 32.55 0.1M
2021-06-23 31.82 32.34 31.66 31.92 0.0M
2021-06-22 31.94 32.44 31.80 32.00 0.0M
2021-06-21 31.53 31.92 31.53 31.73 0.0M
2021-06-18 31.52 31.61 31.35 31.55 0.0M
2021-06-17 31.55 31.55 31.14 31.49 0.0M
2021-06-16 31.99 32.41 31.55 31.65 0.0M
2021-06-15 33.21 33.21 31.24 31.57 0.0M
2021-06-14 31.85 32.00 31.56 32.00 0.0M
2021-06-11 31.08 32.00 31.08 31.85 0.0M
2021-06-10 30.95 31.32 30.95 30.97 0.0M
2021-06-09 31.12 31.15 30.86 30.86 0.0M
2021-06-08 30.75 30.85 30.59 30.78 0.0M
2021-06-07 30.65 31.29 30.38 30.48 0.0M
2021-06-04 30.38 30.73 30.38 30.57 0.0M
2021-06-03 31.33 31.33 29.65 29.65 0.0M
2021-06-02 29.94 30.35 29.94 30.34 0.0M
2021-06-01 30.34 30.66 30.06 30.33 0.0M
2021-05-28 30.36 30.75 30.32 30.67 0.0M
2021-05-27 30.32 30.52 29.90 30.34 0.1M
2021-05-26 31.97 31.97 30.28 30.36 0.1M
2021-05-25 30.35 31.14 30.22 30.33 0.0M
2021-05-24 29.76 30.49 29.76 30.44 0.0M
2021-05-21 29.25 29.30 29.16 29.29 0.0M
2021-05-20 29.05 29.15 28.88 29.12 0.0M
2021-05-19 28.21 28.45 28.17 28.26 0.0M
2021-05-18 27.98 28.25 27.88 28.15 0.1M
2021-05-17 27.81 28.57 27.65 28.45 0.0M
2021-05-14 27.44 27.66 27.43 27.66 0.0M
2021-05-13 27.51 28.13 27.47 27.64 0.0M
2021-05-12 28.78 29.65 27.82 27.82 0.0M
2021-05-11 28.00 28.35 27.80 28.20 0.1M
2021-05-10 29.12 29.12 28.51 28.55 0.0M
2021-05-07 28.85 29.17 28.68 28.85 0.0M
2021-05-06 28.23 28.44 27.92 28.30 0.0M
2021-05-05 28.63 28.85 27.65 28.83 0.0M
2021-05-04 27.07 28.85 27.07 28.64 0.0M
2021-05-03 28.83 28.85 28.38 28.75 0.2M
2021-04-30 28.74 28.82 27.98 27.98 0.2M
2021-04-29 28.61 28.81 28.31 28.58 0.2M
2021-04-28 29.56 29.56 28.62 28.84 0.0M
2021-04-27 28.02 29.00 28.02 29.00 0.0M
2021-04-26 30.85 30.85 27.91 28.60 0.0M
2021-04-23 29.90 29.90 28.47 28.51 0.0M
2021-04-22 30.66 30.66 28.45 28.45 0.0M
2021-04-21 27.93 30.56 27.93 28.41 0.0M
2021-04-20 27.06 29.18 27.06 29.11 0.0M
2021-04-19 25.95 29.84 25.95 28.98 0.0M
2021-04-16 29.56 30.80 27.68 29.84 0.0M
2021-04-15 26.96 30.61 26.96 29.17 0.0M
2021-04-14 26.72 28.06 26.58 26.72 0.0M
2021-04-13 28.10 28.10 25.64 28.10 0.0M
2021-04-12 27.24 27.44 25.41 27.10 0.0M
2021-04-09 25.99 27.92 24.92 27.13 0.0M
2021-04-08 29.88 29.88 26.10 26.21 0.0M
2021-04-07 28.40 28.40 26.23 26.86 0.0M
2021-04-06 27.92 28.62 27.20 28.52 0.0M
2021-04-05 26.76 29.27 26.76 27.92 0.0M
2021-04-01 27.40 28.40 26.56 26.67 0.0M
2021-03-31 26.84 28.79 26.84 27.69 0.0M
2021-03-30 26.28 26.76 26.10 26.76 0.0M
2021-03-29 26.35 26.64 26.34 26.64 0.0M
2021-03-26 25.16 25.59 25.09 25.48 0.0M
2021-03-25 25.50 25.60 25.27 25.32 0.0M
2021-03-24 26.33 26.33 25.50 25.70 0.0M
2021-03-23 26.71 26.71 25.80 25.94 0.0M
2021-03-22 26.96 26.96 25.33 25.69 0.0M
2021-03-19 27.14 27.14 25.43 25.96 0.0M
2021-03-18 26.56 27.05 25.94 26.23 0.0M
2021-03-17 26.00 26.86 25.95 26.58 0.1M
2021-03-16 26.28 26.81 26.22 26.80 0.3M
2021-03-15 25.42 25.88 25.42 25.85 0.0M
2021-03-12 24.88 25.31 24.67 24.67 0.2M
2021-03-11 25.09 25.77 25.09 25.40 0.0M
2021-03-10 24.59 25.46 24.18 24.83 0.0M
2021-03-09 24.02 25.46 23.93 24.40 0.0M
2021-03-08 23.83 23.83 22.95 23.83 0.0M
2021-03-05 23.74 24.07 23.19 23.83 0.0M
2021-03-04 25.01 25.01 23.88 24.17 0.0M
2021-03-03 26.47 26.47 24.96 25.22 0.1M
2021-03-02 27.89 27.89 25.97 26.49 0.0M
2021-03-01 26.90 26.90 25.85 25.95 0.0M
2021-02-26 26.96 26.96 25.93 26.48 0.0M
2021-02-25 25.03 26.38 24.65 25.56 0.0M
2021-02-24 24.72 25.03 24.32 24.36 0.0M
2021-02-23 24.70 25.27 24.68 24.89 0.0M
2021-02-22 25.30 25.98 25.20 25.42 0.0M
2021-02-19 25.59 26.09 25.28 25.31 0.0M
2021-02-18 25.70 27.10 25.57 26.15 0.0M
2021-02-17 25.99 27.36 25.99 26.71 0.1M
2021-02-16 27.13 27.13 26.49 26.69 0.1M
2021-02-12 27.14 27.14 26.71 26.85 0.0M
2021-02-11 26.62 27.22 26.57 26.72 0.0M
2021-02-10 26.66 26.95 26.56 26.70 0.0M
2021-02-09 27.46 27.51 27.24 27.40 0.0M
2021-02-08 27.59 27.92 27.23 27.68 0.0M
2021-02-05 28.11 28.27 27.87 28.27 0.0M
2021-02-04 27.57 28.01 27.57 27.82 0.0M
2021-02-03 30.02 30.02 27.63 28.40 0.0M
2021-02-02 28.37 29.84 28.37 29.03 0.1M
2021-02-01 28.89 30.02 28.80 29.41 0.1M
2021-01-29 28.27 29.14 27.90 28.19 0.4M
2021-01-28 28.16 28.95 28.16 28.27 0.1M
2021-01-27 29.36 29.85 27.81 28.25 0.3M
2021-01-26 29.98 30.02 28.45 29.63 0.1M
2021-01-25 29.65 29.84 29.22 29.84 0.0M
2021-01-22 29.03 29.62 29.03 29.56 0.0M
2021-01-21 28.92 29.19 28.26 28.74 0.0M
2021-01-20 27.76 29.50 27.44 27.74 0.0M
2021-01-19 27.52 27.61 27.22 27.30 0.0M
2021-01-15 26.98 27.27 26.93 27.17 0.0M
2021-01-14 27.36 27.79 27.17 27.56 0.0M
2021-01-13 28.15 28.60 27.71 27.82 0.0M
2021-01-12 28.18 28.18 27.71 27.93 0.0M
2021-01-11 28.27 30.02 28.27 28.58 0.0M
2021-01-08 29.94 30.02 27.68 28.13 0.5M
2021-01-07 27.92 27.92 26.95 27.81 0.0M
2021-01-06 28.64 28.64 28.00 28.18 0.0M
2021-01-05 31.77 31.77 29.56 29.87 0.0M
2021-01-04 31.07 31.11 29.93 30.02 0.0M