Construcciones y Auxiliar de Ferrocarriles SA (CAF)

CAF
🏛️ スペイン →
52.10
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 51.60 52.20 51.60 52.10 0.0M
2025-09-26 50.50 51.90 49.80 51.60 0.1M
2025-09-25 53.10 53.10 49.45 50.10 0.1M
2025-09-24 53.70 53.70 52.90 52.90 0.0M
2025-09-23 52.80 53.60 52.80 53.30 0.0M
2025-09-22 52.90 53.60 52.40 52.90 0.0M
2025-09-19 53.40 54.00 53.10 53.10 0.1M
2025-09-18 53.70 54.00 52.90 53.10 0.0M
2025-09-17 53.70 53.90 53.10 53.40 0.0M
2025-09-16 53.90 54.30 53.20 53.70 0.0M
2025-09-15 53.50 54.50 53.00 54.30 0.0M
2025-09-12 53.70 54.40 53.40 53.70 0.0M
2025-09-11 53.00 54.30 52.80 54.00 0.0M
2025-09-10 51.90 52.80 51.80 52.70 0.0M
2025-09-09 52.30 52.40 51.50 51.80 0.0M
2025-09-08 51.30 52.50 51.30 52.50 0.0M
2025-09-05 51.80 52.40 51.40 51.60 0.0M
2025-09-04 51.70 52.20 51.30 51.80 0.0M
2025-09-03 51.40 51.90 51.20 51.70 0.0M
2025-09-02 51.70 52.20 51.40 51.50 0.0M
2025-09-01 51.90 52.00 51.30 52.00 0.0M
2025-08-29 52.00 52.10 51.10 51.70 0.0M
2025-08-28 50.90 51.90 50.90 51.90 0.0M
2025-08-27 50.90 51.30 50.60 50.90 0.0M
2025-08-26 51.20 51.50 50.50 51.30 0.0M
2025-08-25 52.00 52.20 51.50 51.80 0.0M
2025-08-22 52.60 52.60 51.90 52.40 0.0M
2025-08-21 51.90 52.90 51.90 52.60 0.0M
2025-08-20 52.00 52.30 51.70 51.90 0.0M
2025-08-19 52.80 53.10 52.20 52.60 0.0M
2025-08-18 52.80 53.00 52.00 52.80 0.0M
2025-08-15 53.90 53.90 52.80 52.80 0.0M
2025-08-14 53.00 53.70 53.00 53.50 0.0M
2025-08-13 53.20 53.90 52.80 53.00 0.0M
2025-08-12 52.90 53.50 52.50 53.50 0.0M
2025-08-11 52.90 53.20 52.10 52.60 0.0M
2025-08-08 52.70 53.30 52.60 53.20 0.0M
2025-08-07 53.00 54.00 52.90 53.00 0.0M
2025-08-06 52.50 53.00 52.40 53.00 0.0M
2025-08-05 53.00 53.00 52.00 52.30 0.0M
2025-08-04 52.70 52.70 51.60 51.90 0.0M
2025-08-01 52.80 53.10 52.10 52.10 0.0M
2025-07-31 53.00 53.40 52.60 53.10 0.0M
2025-07-30 52.40 53.10 51.40 53.10 0.0M
2025-07-29 54.00 54.00 51.70 52.30 0.1M
2025-07-28 55.00 55.70 53.80 53.80 0.1M
2025-07-25 54.50 54.70 54.10 54.50 0.0M
2025-07-24 53.40 54.30 53.30 54.30 0.1M
2025-07-23 50.50 53.50 50.30 53.20 0.1M
2025-07-22 50.40 50.70 49.75 50.30 0.0M
2025-07-21 49.75 52.20 49.60 50.70 0.1M
2025-07-18 49.50 49.85 49.05 49.60 0.0M
2025-07-17 49.10 49.40 49.05 49.20 0.0M
2025-07-16 48.60 49.20 48.50 48.75 0.0M
2025-07-15 49.10 49.35 48.75 48.75 0.0M
2025-07-14 49.25 49.60 48.50 49.10 0.0M
2025-07-11 48.45 50.00 48.20 49.90 0.1M
2025-07-10 47.25 48.25 47.15 48.15 0.0M
2025-07-09 46.90 47.35 46.35 47.25 0.0M
2025-07-08 46.50 46.90 46.15 46.55 0.0M
2025-07-07 45.00 46.40 44.30 46.10 0.0M
2025-07-04 45.40 45.55 44.80 45.05 0.0M
2025-07-03 46.40 46.40 45.30 45.40 0.0M
2025-07-02 46.90 47.45 46.70 47.20 0.0M
2025-07-01 46.75 47.20 46.60 46.60 0.0M
2025-06-30 47.20 47.30 46.50 46.65 0.0M
2025-06-27 46.00 47.90 46.00 46.85 0.0M
2025-06-26 45.85 46.10 45.55 45.90 0.1M
2025-06-25 46.30 46.30 45.50 45.50 0.0M
2025-06-24 46.30 46.85 45.65 45.95 0.1M
2025-06-23 45.15 46.70 45.00 46.20 0.1M
2025-06-20 46.05 46.70 45.70 45.95 0.4M
2025-06-19 46.35 46.65 46.10 46.35 0.0M
2025-06-18 47.00 47.05 46.50 46.85 0.0M
2025-06-17 47.20 47.25 46.55 47.20 0.0M
2025-06-16 47.60 47.85 47.30 47.55 0.0M
2025-06-13 47.10 47.75 47.05 47.65 0.0M
2025-06-12 48.05 48.30 47.10 47.85 0.0M
2025-06-11 48.65 48.90 48.05 48.10 0.0M
2025-06-10 49.20 49.20 48.65 48.65 0.0M
2025-06-09 48.85 49.45 48.70 49.25 0.0M
2025-06-06 49.50 49.75 48.70 48.75 0.0M
2025-06-05 49.10 49.60 48.85 49.60 0.0M
2025-06-04 48.60 49.30 48.60 49.10 0.0M
2025-06-03 48.85 48.85 48.20 48.50 0.0M
2025-06-02 48.35 48.70 48.10 48.65 0.1M
2025-05-30 48.75 49.00 48.15 48.75 0.1M
2025-05-29 48.60 49.40 48.40 48.70 0.0M
2025-05-28 48.05 48.60 48.05 48.30 0.0M
2025-05-27 48.05 48.50 47.80 48.15 0.0M
2025-05-26 47.85 49.10 47.35 48.40 0.0M
2025-05-23 47.95 48.00 46.75 47.55 0.0M
2025-05-22 47.70 47.95 47.45 47.95 0.1M
2025-05-21 47.60 48.00 47.60 47.85 0.0M
2025-05-20 47.75 48.10 47.55 48.00 0.0M
2025-05-19 48.00 48.05 46.20 47.25 0.1M
2025-05-16 47.45 48.30 47.45 48.15 0.1M
2025-05-15 47.75 47.90 47.35 47.90 0.0M
2025-05-14 48.15 48.50 47.50 47.70 0.1M
2025-05-13 47.10 48.45 47.00 48.30 0.1M
2025-05-12 46.85 47.85 46.75 47.25 0.1M
2025-05-09 44.10 47.00 44.10 46.60 0.1M
2025-05-08 43.70 44.50 42.70 44.50 0.0M
2025-05-07 43.70 44.20 43.20 43.30 0.1M
2025-05-06 44.00 44.30 43.45 43.70 0.0M
2025-05-05 43.30 43.95 43.30 43.80 0.0M
2025-05-02 43.00 43.35 42.80 43.15 0.0M
2025-04-30 42.15 43.00 41.90 43.00 0.0M
2025-04-29 42.00 42.50 42.00 42.15 0.0M
2025-04-28 41.95 42.10 41.65 42.00 0.0M
2025-04-25 41.00 41.85 40.85 41.85 0.0M
2025-04-24 40.25 40.80 40.10 40.80 0.0M
2025-04-23 40.05 40.40 39.95 40.30 0.0M
2025-04-22 39.30 39.95 39.20 39.75 0.0M
2025-04-17 39.50 40.00 39.05 39.60 0.0M
2025-04-16 39.15 39.70 38.75 39.70 0.0M
2025-04-15 38.75 39.25 38.70 39.25 0.0M
2025-04-14 38.80 38.95 38.00 38.55 0.0M
2025-04-11 38.15 38.15 37.30 37.55 0.0M
2025-04-10 37.90 38.30 37.55 37.70 0.0M
2025-04-09 37.10 37.10 35.80 36.15 0.1M
2025-04-08 37.30 37.85 36.85 37.45 0.1M
2025-04-07 34.40 37.85 33.30 36.80 0.0M
2025-04-04 39.65 40.10 37.45 38.10 0.1M
2025-04-03 40.00 40.60 39.85 40.25 0.0M
2025-04-02 40.80 41.05 40.10 40.75 0.0M
2025-04-01 40.65 41.20 40.60 41.15 0.1M
2025-03-31 40.40 40.90 40.35 40.60 0.1M
2025-03-28 40.75 40.75 40.25 40.65 0.0M
2025-03-27 40.20 40.75 39.85 40.45 0.0M
2025-03-26 40.35 41.25 40.35 40.40 0.1M
2025-03-25 40.25 40.60 39.10 40.50 0.0M
2025-03-24 40.35 40.55 39.75 39.90 0.0M
2025-03-21 39.80 40.55 39.80 40.20 0.1M
2025-03-20 40.55 40.70 39.70 40.30 0.1M
2025-03-19 39.05 40.65 39.05 40.55 0.1M
2025-03-18 39.20 39.20 38.80 39.10 0.0M
2025-03-17 38.40 38.90 38.35 38.75 0.0M
2025-03-14 37.45 38.25 37.40 38.20 0.0M
2025-03-13 37.75 37.80 37.05 37.60 0.0M
2025-03-12 37.40 38.00 37.40 37.75 0.0M
2025-03-11 38.10 38.30 37.20 37.50 0.1M
2025-03-10 39.05 39.05 38.10 38.15 0.0M
2025-03-07 38.80 38.90 38.35 38.80 0.0M
2025-03-06 39.05 39.25 38.80 39.00 0.0M
2025-03-05 37.70 38.55 37.70 38.50 0.0M
2025-03-04 38.60 38.60 37.40 37.55 0.0M
2025-03-03 38.40 39.15 38.40 38.60 0.0M
2025-02-28 38.45 39.00 37.70 38.15 0.0M
2025-02-27 38.00 40.00 37.45 38.10 0.2M
2025-02-26 36.40 37.90 36.40 37.80 0.0M
2025-02-25 36.20 36.45 36.15 36.30 0.0M
2025-02-24 36.00 36.40 35.85 36.20 0.0M
2025-02-21 36.00 36.40 35.90 36.15 0.0M
2025-02-20 36.75 36.75 35.95 36.00 0.0M
2025-02-19 36.55 36.85 36.10 36.35 0.0M
2025-02-18 36.25 36.60 36.10 36.60 0.0M
2025-02-17 35.65 36.30 35.55 36.00 0.0M
2025-02-14 35.95 36.30 35.70 35.75 0.0M
2025-02-13 36.55 36.75 35.90 36.15 0.0M
2025-02-12 35.90 36.55 35.75 36.40 0.0M
2025-02-11 36.00 36.00 35.70 35.80 0.0M
2025-02-10 35.85 36.40 35.85 35.90 0.0M
2025-02-07 35.50 35.95 35.45 35.75 0.0M
2025-02-06 35.20 35.50 35.05 35.50 0.0M
2025-02-05 35.25 35.50 34.85 35.10 0.0M
2025-02-04 34.70 35.25 34.60 35.05 0.0M
2025-02-03 35.25 35.30 34.70 34.85 0.0M
2025-01-31 34.65 35.75 34.65 35.70 0.1M
2025-01-30 34.95 35.55 34.70 34.75 0.0M
2025-01-29 34.80 34.95 34.70 34.85 0.0M
2025-01-28 34.95 34.95 34.60 34.70 0.0M
2025-01-27 34.95 34.95 34.35 34.70 0.0M
2025-01-24 34.60 35.00 34.55 34.60 0.0M
2025-01-23 34.90 35.15 34.70 34.70 0.0M
2025-01-22 35.10 35.25 34.35 34.95 0.0M
2025-01-21 34.85 35.05 34.65 35.05 0.0M
2025-01-20 34.90 35.10 34.80 34.95 0.0M
2025-01-17 34.25 35.00 34.15 34.80 0.0M
2025-01-16 34.80 35.10 34.20 34.40 0.0M
2025-01-15 35.30 35.45 34.65 34.75 0.0M
2025-01-14 35.05 35.25 34.90 35.00 0.0M
2025-01-13 34.55 35.20 34.55 35.05 0.0M
2025-01-10 34.30 35.05 34.30 34.65 0.0M
2025-01-09 34.35 34.75 34.25 34.45 0.0M
2025-01-08 34.45 34.80 34.30 34.55 0.0M
2025-01-07 34.75 34.75 34.35 34.60 0.0M
2025-01-06 35.00 35.00 34.30 34.70 0.0M
2025-01-03 35.00 35.00 34.35 34.35 0.0M
2025-01-02 35.20 35.20 34.55 34.90 0.0M