TotalEnergies SE【TTE】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
ヨーロッパ
EU
TotalEnergies SE (TTE)
TotalEnergies SE (TTE) 時系列データ

TotalEnergies SE (TTE)

51.89

-0.04

(-0.08%)

終了 12月21日 1:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.52	-2.8459090058	53.41	53.91	50.8	4652304	52.24420364	DE
4	-5.38	-9.39409813166	57.27	57.64	50.8	5072581	53.99049539	DE
12	-6.94	-11.7967023627	58.83	63.48	50.8	4215253	57.06855312	DE
26	-9.97	-16.117038474	61.86	65.88	50.8	3691385	59.41945021	DE
52	-10.22	-16.4546771856	62.11	70.11	50.8	3635759	61.1049701	DE
156	9.2	21.550714453	42.69	70.11	42.3	4994339	55.21302704	DE
260	2.89	5.89795918367	49	70.11	21.12	5922809	46.18222289	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734629400	51.93	-0.27	-0.52	52	52.22	51.77	4861317
1734543000	52.2	0.52	1.01	51.67	52.21	51.58	3934904
1734456600	51.68	-0.61	-1.17	51.1	51.96	50.8	5796575
1734370200	52.29	-1.07	-2.01	53.15	53.26	52.17	4393180
1734111000	53.36	-0.01	-0.02	53.41	53.91	53.11	4275545
1734024600	53.37	-0.11	-0.21	53.97	54.07	53.31	4771486
1733938200	53.48	-0.87	-1.60	53.74	54.34	53.29	5966852
1733851800	54.35	-0.61	-1.11	54.5	54.94	54.3	5329581
1733765400	54.96	0.73	1.35	54.27	55.32	54.26	4923269
1733506200	54.23	0.17	0.31	54.24	54.85	53.93	4636178
1733419800	54.06	0.12	0.22	54.15	54.96	54.02	5524197
1733333400	53.94	-0.2	-0.37	54.28	54.39	53.67	5472383
1733247000	54.14	0.34	0.63	54.03	54.7	53.88	5489271
1733160600	53.8	-1.17	-2.13	54.21	54.8	53.68	6001028
1732901400	54.97	0.75	1.38	53.98	54.98	53.9	4550048
1732815000	54.22	0.12	0.22	53.95	54.37	53.95	3278989
1732728600	54.1	-0.83	-1.51	54.7	54.72	53.68	5264130
1732642200	54.93	-0.95	-1.70	55.21	55.74	54.93	4757200
1732555800	55.88	-1.21	-2.12	57.05	57.39	55.88	7524531
1732296600	57.09	-0.09	-0.16	57.27	57.64	56.51	4700961
1732210200	57.18	-0.19	-0.33	57.09	57.52	56.82	3143357
1732123800	57.37	-0.1	-0.17	57.48	57.77	57.26	3083203
1732037400	57.47	-0.63	-1.08	57.71	58.32	56.93	3912361
1731951000	58.1	0.59	1.03	57.63	58.23	57.43	2868832
1731691800	57.51	0.36	0.63	56.89	58.09	56.69	3875740
1731605400	57.15	1.31	2.35	56.75	57.45	56.49	4959955
1731519000	55.84	0.12	0.22	55.91	56.27	55.19	4171178
1731432600	55.72	-1.44	-2.52	57.03	57.05	55.44	5104044
1731346200	57.16	0.32	0.56	57.15	57.46	57.04	3669304
1731087000	56.84	-0.9	-1.56	57.87	57.96	56.77	3327420
1731000600	57.74	0.17	0.30	57.79	58.18	57.74	3786884
1730914200	57.57	-0.72	-1.24	58.11	58.86	56.93	5487030
1730827800	58.29	0.21	0.36	58	58.37	57.76	2835429
1730741400	58.08	0.18	0.31	58	58.44	57.91	2756060
1730482200	57.9	0.5	0.87	57.53	58.7	57.53	3746239
1730395800	57.4	-1.74	-2.94	58.1	58.38	57.17	6129258
1730309400	59.14	-0.26	-0.44	59	59.57	58.93	3561327
1730223000	59.4	-0.33	-0.55	60	60.42	59.36	3257456
1730136600	59.73	-0.54	-0.90	59.68	59.73	58.74	3820320
1729873800	60.27	0.19	0.32	59.86	60.46	59.75	2461132
1729787400	60.08	0.07	0.12	60.32	60.99	59.88	2676298
1729701000	60.01	-0.24	-0.40	59.98	60.44	59.81	2983862
1729614600	60.25	0.31	0.52	59.95	60.38	59.68	2594467
1729528200	59.94	0.28	0.47	59.5	60.39	59.5	2818310
1729269000	59.66	-0.12	-0.20	59.81	60.49	59.54	3161920
1729182600	59.78	0.37	0.62	59.46	60.32	59.43	3102289
1729096200	59.41	-0.08	-0.13	59.81	60.46	59.41	4297202
1729009800	59.49	-3	-4.80	60.56	60.56	59.25	7458044
1728923400	62.49	0.12	0.19	62.22	62.77	62.16	2279185
1728664200	62.37	-0.04	-0.06	62.44	62.63	62.06	2518382
1728577800	62.41	0.43	0.69	62.23	62.69	62.01	3050825
1728491400	61.98	-0.1	-0.16	61.63	62.12	61.54	2584475
1728405000	62.08	-1.2	-1.90	63.02	63.24	61.92	3138382
1728318600	63.28	0.63	1.01	62.8	63.48	62.37	3710863
1728059400	62.65	1.13	1.84	61.97	63.04	61.6	4538190
1727973000	61.52	0.88	1.45	61.2	61.77	60.98	3953389
1727886600	60.64	1.33	2.24	60.18	61.47	60.17	5178446
1727800200	59.31	0.81	1.38	58.09	59.52	57.83	4963687
1727713800	58.5	-0.65	-1.10	59.61	59.64	58.21	5762846
1727454600	59.15	-0.15	-0.25	58.83	59.62	58.83	4691916
1727368200	59.3	-1.41	-2.32	59.31	59.57	58.25	7503258
1727281800	60.71	-1.99	-3.17	61.14	61.56	60.36	5128839
1727195400	62.7	0.58	0.93	62.49	63.17	62.44	3726537
1727109000	62.12	0.13	0.21	62.58	62.81	61.85	3232740
1726849800	61.99	-0.66	-1.05	62.13	62.58	61.74	7466641

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約