TotalEnergies SE【TTE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.25	-1.82748538012	68.4	69.17	65.78	3643466	67.49848863	DE
4	-10.85	-13.9102564103	78	78.89	65.78	4384541	71.91883647	DE
12	-12.31	-15.4920714825	79.46	81.25	65.78	4353766	75.43481945	DE
26	10.65	18.8495575221	56.5	81.34	55.56	5078756	72.17985423	DE
52	14.45	27.4193548387	52.7	81.34	49.24	4426709	64.7077556	DE
156	14.74	28.1244037397	52.41	81.34	47.645	4209845	60.68131212	DE
260	28.28	72.7553383072	38.87	81.34	34.265	4965542	55.16433331	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783355400	67.15	0.21	0.31	67.13	67.24	66.39	2519578
1783096200	66.94	0.06	0.09	67.15	67.23	66.53	2065342
1783009800	66.879999	0.96	1.46	65.8	67.06	65.75	3983648
1782923400	65.92	-2.11	-3.10	67.74	67.84	65.78	4276020
1782837000	68.03	-0.95	-1.38	67.46	68.14	67.45	4519393
1782750600	68.98	0.62	0.91	68.4	69.17	67.96	3713107
1782491400	68.36	-0.91	-1.31	69	69.13	68.2	3251368
1782405000	69.27	-0.24	-0.35	68.9	69.3	68.39	3978965
1782318600	69.51	-1.3	-1.84	70.9	70.96	69.01	3719873
1782232200	70.81	-0.11	-0.16	71.4	71.52	70.37	4444825
1782145800	70.92	-0.15	-0.21	71.38	71.6	70.25	4981316
1781886600	71.07	0.73	1.04	71.19	71.67	70.74	15197539
1781800200	70.34	-1.87	-2.59	71.85	72.16	70.17	7855068
1781713800	72.21	-0.84	-1.15	72.5	72.92	71.88	4335496
1781627400	73.05	0.05	0.07	73	73.52	72.6	4172430
1781541000	73	-3.38	-4.43	73.15	73.4	71.63	7437948
1781281800	76.38	-1.62	-2.08	75.79	76.51	74.48	5078966
1781195400	78	0.76	0.98	77.33	78.89	77.33	4025834
1781109000	77.24	0.77	1.01	76.59	77.54	76.52	4532634
1781022600	76.47	-0.87	-1.12	76.86	77.48	76.06	3334348
1780936200	77.34	-0.03	-0.04	78	78.86	77.2	3198799
1780677000	77.37	-0.01	-0.01	77.52	77.86	76.825	2341948
1780590600	77.38	-0.2	-0.26	76.76	77.58	76.74	2602618
1780504200	77.58	0.93	1.21	76.76	77.88	76.67	3563084
1780417800	76.65	0.27	0.35	75.64	76.77	75.59	2949025
1780331400	76.38	1.2	1.60	75.37	76.94	75.31	4516364
1780072200	75.18	-0.24	-0.32	74.92	75.67	74.71	10658194
1779985800	75.42	0	0.00	75.62	76.16	74.78	4119881
1779899400	75.42	-2.8	-3.58	77.05	77.28	74.63	6076086
1779813000	78.22	0.55	0.71	77.92	78.82	77.17	3114821
1779726600	77.67	-0.98	-1.25	77.15	77.79	76.76	2529390
1779467400	78.65	-1.61	-2.01	79.42	79.85	78.12	3937825
1779381000	80.26	0.65	0.82	79.65	81.06	79.55	3662479
1779294600	79.61	-0.18	-0.23	79.87	81.25	79.31	4245004
1779208200	79.79	-0.48	-0.60	80.02	80.63	79.79	4188397
1779121800	80.27	1.59	2.02	79.2	80.27	78.78	4227989
1778862600	78.68	1.77	2.30	78.6	79.04	77.87	3910530
1778776200	76.91	0	0.00	76.91	76.91	76.91	0
1778689800	76.91	0	0.00	76.91	76.91	76.91	0
1778603400	76.91	0	0.00	76.91	76.91	76.91	0
1778517000	76.91	1.11	1.46	76.5	77.04	76.1	3033852
1778257800	75.8	0.53	0.70	75.5	75.95	74.85	3581072
1778171400	75.27	-1.48	-1.93	76.11	76.39	74.52	4760661
1778085000	76.75	-2.55	-3.22	78.56	78.715	74.37	6877723
1777998600	79.3	0.65	0.83	79.2	79.39	78.58	3453462
1777912200	78.65	-0.64	-0.81	78.5	79.5	77.98	4832842
1777566600	79.29	1.06	1.35	79.1	79.45	76.96	6401781
1777480200	78.23	-0.04	-0.05	78.2	79.29	78.03	4114439
1777393800	78.27	1.46	1.90	77.05	79.11	77.05	4556351
1777307400	76.81	-0.19	-0.25	77.1	77.66	76.55	2119618
1777048200	77	0.98	1.29	77.21	78.21	76.7	3510188
1776961800	76.02	0	0.00	76.02	76.02	76.02	0
1776875400	76.02	0.99	1.32	75.17	76.59	75.05	3503959
1776789000	75.03	0.62	0.83	74.2	75.17	74.1	3477087
1776702600	74.41	1.34	1.83	75.15	75.44	73.995	4355966
1776443400	73.07	-4.05	-5.25	77.03	77.79	71.55	10522794
1776357000	77.12	0.44	0.57	75	77.52	74.25	4359808
1776270600	76.68	-0.71	-0.92	77.39	77.85	76.64	3429992
1776184200	77.39	-2.27	-2.85	79.23	79.74	77.11	6207175
1776097800	79.66	1.05	1.34	79.46	79.96	79.1	7280164
1775838600	78.61	-0.26	-0.33	77.34	78.75	77.15	5739021
1775752200	78.87	2.06	2.68	77.5	79.14	76.8	7084654
1775665800	76.81	-2.45	-3.09	74	76.81	72.4	11120793
1775579400	79.26	1.7	2.19	78.9	80.35	78.78	5785366