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
2025-09-29 16.86 17.06 16.86 17.01 0.1M
2025-09-26 16.61 16.75 16.60 16.72 0.1M
2025-09-25 16.59 16.59 16.36 16.45 0.2M
2025-09-24 16.69 16.76 16.62 16.68 0.1M
2025-09-23 16.96 16.96 16.88 16.93 0.1M
2025-09-22 17.01 17.01 16.88 16.97 0.1M
2025-09-19 17.05 17.24 17.04 17.23 0.2M
2025-09-18 17.19 17.23 17.14 17.17 0.1M
2025-09-17 17.38 17.63 17.31 17.44 0.1M
2025-09-16 17.36 17.40 17.28 17.38 0.1M
2025-09-15 17.89 17.90 17.67 17.70 0.1M
2025-09-12 17.76 17.86 17.71 17.83 0.1M
2025-09-11 17.74 17.74 17.64 17.70 0.0M
2025-09-10 17.50 17.65 17.50 17.59 0.0M
2025-09-09 17.63 17.64 17.49 17.52 0.1M
2025-09-08 17.86 17.89 17.62 17.70 0.1M
2025-09-05 17.69 17.96 17.69 17.89 0.1M
2025-09-04 17.44 17.49 17.33 17.37 0.1M
2025-09-03 17.30 17.38 17.26 17.29 0.1M
2025-09-02 17.21 17.31 17.19 17.26 0.1M
2025-08-29 17.71 17.79 17.70 17.70 0.0M
2025-08-28 18.01 18.11 18.00 18.03 0.0M
2025-08-27 17.90 17.98 17.85 17.96 0.1M
2025-08-26 18.12 18.14 17.83 17.90 0.1M
2025-08-25 18.17 18.20 17.96 17.96 0.1M
2025-08-22 17.50 18.15 17.50 18.12 0.1M
2025-08-21 17.35 17.39 17.26 17.30 0.1M
2025-08-20 17.60 17.64 17.54 17.61 0.1M
2025-08-19 17.63 17.66 17.56 17.58 0.1M
2025-08-18 17.65 17.65 17.52 17.54 0.1M
2025-08-15 17.67 17.84 17.67 17.78 0.0M
2025-08-14 17.53 17.61 17.51 17.56 0.2M
2025-08-13 17.43 17.54 17.40 17.50 0.0M
2025-08-12 17.40 17.40 17.23 17.35 0.2M
2025-08-11 17.51 17.54 17.40 17.41 0.2M
2025-08-08 17.52 17.58 17.46 17.49 0.1M
2025-08-07 17.66 17.74 17.59 17.69 0.1M
2025-08-06 17.69 17.74 17.63 17.68 0.1M
2025-08-05 17.77 17.83 17.75 17.80 0.1M
2025-08-04 17.98 18.01 17.89 17.97 0.1M
2025-08-01 18.11 18.19 18.02 18.13 0.1M
2025-07-31 17.61 17.85 17.46 17.79 0.1M
2025-07-30 17.97 18.08 17.82 17.83 0.1M
2025-07-29 17.85 18.00 17.85 18.00 0.1M
2025-07-28 18.63 18.67 18.57 18.64 0.1M
2025-07-25 18.80 18.91 18.77 18.86 0.0M
2025-07-24 19.45 19.46 19.35 19.38 0.1M
2025-07-23 19.58 19.64 19.46 19.64 0.0M
2025-07-22 19.35 19.75 19.35 19.75 0.0M
2025-07-21 19.13 19.35 19.13 19.27 0.0M
2025-07-18 19.05 19.10 18.99 19.06 0.0M
2025-07-17 18.75 18.89 18.72 18.83 0.1M
2025-07-16 18.49 18.76 18.48 18.69 0.0M
2025-07-15 18.70 18.70 18.52 18.56 0.0M
2025-07-14 18.68 18.93 18.68 18.83 0.1M
2025-07-11 18.88 18.88 18.78 18.84 0.0M
2025-07-10 18.80 18.91 18.78 18.89 0.0M
2025-07-09 18.84 19.02 18.84 19.00 0.1M
2025-07-08 18.82 18.94 18.81 18.90 0.0M
2025-07-07 19.06 19.22 19.04 19.15 0.0M
2025-07-03 19.42 19.72 19.41 19.55 0.0M
2025-07-02 19.60 19.85 19.60 19.83 0.0M
2025-07-01 19.92 20.09 19.83 20.08 0.0M
2025-06-30 19.10 19.48 19.10 19.41 0.0M
2025-06-27 19.12 19.26 19.09 19.14 0.0M
2025-06-26 19.26 19.45 19.24 19.35 0.0M
2025-06-25 19.01 19.15 19.00 19.12 0.0M
2025-06-24 19.19 19.49 19.19 19.45 0.0M
2025-06-23 18.92 19.21 18.91 19.21 0.2M
2025-06-20 18.83 18.98 18.69 18.69 0.0M
2025-06-18 18.80 18.86 18.72 18.72 0.1M
2025-06-17 18.78 18.97 18.66 18.83 0.1M
2025-06-16 18.91 19.16 18.72 18.72 0.1M
2025-06-13 19.03 19.11 18.88 19.02 0.0M
2025-06-12 19.06 19.12 18.97 19.12 0.1M
2025-06-11 19.22 19.27 19.13 19.26 0.1M
2025-06-10 19.18 19.29 19.16 19.23 0.0M
2025-06-09 19.04 19.15 19.03 19.03 0.1M
2025-06-06 19.28 19.28 19.06 19.14 0.0M
2025-06-05 19.54 19.59 19.38 19.42 0.0M
2025-06-04 19.28 19.48 19.28 19.41 0.2M
2025-06-03 19.30 19.33 19.19 19.20 0.1M
2025-06-02 19.25 19.47 19.24 19.47 0.0M
2025-05-30 19.14 19.18 19.01 19.15 0.0M
2025-05-29 18.85 18.99 18.83 18.93 0.1M
2025-05-28 18.70 18.76 18.64 18.73 0.0M
2025-05-27 19.03 19.09 18.96 18.99 0.1M
2025-05-23 18.62 18.93 18.62 18.92 0.0M
2025-05-22 18.50 18.69 18.42 18.67 0.3M
2025-05-21 19.00 19.03 18.78 18.78 0.1M
2025-05-20 18.88 19.00 18.86 18.98 0.0M
2025-05-19 18.48 18.70 18.48 18.70 0.1M
2025-05-16 18.58 18.60 18.44 18.59 0.0M
2025-05-15 18.36 18.61 18.35 18.47 0.1M
2025-05-14 18.03 18.10 17.89 17.98 0.1M
2025-05-13 18.32 18.32 18.02 18.11 0.1M
2025-05-12 18.01 18.01 17.85 18.00 0.1M
2025-05-09 19.01 19.01 18.71 18.73 0.0M
2025-05-08 19.54 19.58 19.23 19.27 0.0M
2025-05-07 19.51 19.72 19.51 19.70 0.0M
2025-05-06 19.98 19.99 19.79 19.91 0.1M
2025-05-05 20.14 20.19 20.00 20.06 0.0M
2025-05-02 20.08 20.14 19.87 19.87 0.0M
2025-05-01 19.96 20.43 19.85 20.31 0.0M
2025-04-30 20.09 20.24 20.02 20.22 0.1M
2025-04-29 20.11 20.15 19.97 20.07 0.1M
2025-04-28 19.76 19.89 19.64 19.82 0.0M
2025-04-25 19.77 19.81 19.57 19.68 0.0M
2025-04-24 19.88 20.02 19.80 19.98 0.0M
2025-04-23 19.98 20.00 19.66 19.67 0.1M
2025-04-22 20.18 20.45 20.14 20.28 0.1M
2025-04-21 20.07 20.33 19.46 19.86 0.1M
2025-04-17 19.66 19.92 19.66 19.79 0.1M
2025-04-16 19.45 19.53 19.34 19.39 0.0M
2025-04-15 18.77 19.03 18.77 18.87 0.1M
2025-04-14 18.28 18.67 18.28 18.52 0.1M
2025-04-11 17.98 18.28 17.95 18.22 0.2M
2025-04-10 17.68 17.85 17.37 17.78 0.2M
2025-04-09 16.80 17.80 16.64 17.80 0.2M
2025-04-08 17.24 17.44 16.91 16.91 0.2M
2025-04-07 17.37 17.89 17.02 17.18 0.1M
2025-04-04 18.88 18.88 18.28 18.29 0.1M
2025-04-03 19.08 19.54 19.08 19.23 0.2M
2025-04-02 18.13 18.18 18.07 18.11 0.1M
2025-04-01 17.92 18.16 17.92 18.05 0.1M
2025-03-31 17.76 17.87 17.67 17.84 0.1M
2025-03-28 17.97 18.06 17.78 17.89 0.1M
2025-03-27 17.52 17.62 17.48 17.60 0.1M
2025-03-26 17.55 17.57 17.25 17.32 0.1M
2025-03-25 17.59 17.61 17.49 17.50 0.1M
2025-03-24 17.60 17.65 17.46 17.49 0.1M
2025-03-21 17.66 17.74 17.60 17.68 0.1M
2025-03-20 17.63 17.73 17.58 17.70 0.0M
2025-03-19 17.71 17.80 17.55 17.75 0.0M
2025-03-18 17.84 17.98 17.83 17.93 0.1M
2025-03-17 17.69 17.92 17.69 17.92 0.1M
2025-03-14 17.46 17.56 17.37 17.55 0.1M
2025-03-13 17.45 17.54 17.26 17.33 0.1M
2025-03-12 17.13 17.41 17.07 17.25 0.1M
2025-03-11 17.35 17.35 16.89 17.02 0.1M
2025-03-10 16.95 17.08 16.86 17.02 0.1M
2025-03-07 17.14 17.32 17.07 17.32 0.1M
2025-03-06 16.64 16.86 16.56 16.79 0.1M
2025-03-05 17.99 18.04 17.69 18.00 0.1M
2025-03-04 18.25 18.69 18.23 18.67 0.1M
2025-03-03 17.86 18.12 17.71 17.77 0.1M
2025-02-28 17.72 17.89 17.69 17.79 0.1M
2025-02-27 17.43 17.54 17.39 17.50 0.0M
2025-02-26 17.74 17.80 17.62 17.67 0.0M
2025-02-25 17.07 17.30 17.01 17.30 0.1M
2025-02-24 16.85 16.95 16.83 16.87 0.2M
2025-02-21 16.46 16.62 16.43 16.57 0.3M
2025-02-20 16.16 16.23 16.10 16.20 0.1M
2025-02-19 16.14 16.20 16.06 16.16 0.1M
2025-02-18 16.34 16.38 16.22 16.28 0.2M
2025-02-14 16.68 16.77 16.64 16.67 0.1M
2025-02-13 16.67 16.80 16.63 16.75 0.1M
2025-02-12 16.33 16.59 16.27 16.55 0.1M
2025-02-11 16.34 16.57 16.32 16.57 0.1M
2025-02-10 16.38 16.60 16.36 16.52 0.2M
2025-02-07 16.67 16.68 16.36 16.41 0.1M
2025-02-06 16.90 16.94 16.73 16.80 0.1M
2025-02-05 16.92 16.96 16.84 16.90 0.1M
2025-02-04 16.47 16.61 16.41 16.55 0.1M
2025-02-03 16.56 16.97 16.49 16.57 0.2M
2025-01-31 16.86 16.92 16.65 16.76 0.2M
2025-01-30 16.94 17.25 16.90 17.15 0.1M
2025-01-29 16.88 16.97 16.74 16.78 0.1M
2025-01-28 17.00 17.08 16.90 17.08 0.1M
2025-01-27 16.77 17.00 16.77 16.94 0.1M
2025-01-24 16.50 16.58 16.32 16.32 0.2M
2025-01-23 16.52 16.57 16.36 16.52 0.2M
2025-01-22 16.68 16.71 16.58 16.65 0.2M
2025-01-21 16.57 16.67 16.56 16.63 0.2M
2025-01-17 16.42 16.58 16.40 16.44 0.1M
2025-01-16 15.87 16.25 15.84 16.15 0.2M
2025-01-15 15.84 15.94 15.82 15.92 0.1M
2025-01-14 14.69 14.90 14.69 14.90 0.4M
2025-01-13 14.59 14.69 14.56 14.69 0.3M
2025-01-10 14.74 14.87 14.73 14.76 0.2M
2025-01-08 14.71 14.81 14.65 14.73 0.1M
2025-01-07 15.61 15.66 15.21 15.22 0.3M
2025-01-06 15.77 15.80 15.58 15.58 0.2M
2025-01-03 15.81 15.83 15.58 15.75 0.2M
2025-01-02 15.94 15.99 15.83 15.91 0.1M