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	1.5	1.9541427827	76.76	78.89	76.06	3202069	77.141392	DE
4	0.23	0.294758426246	78.03	81.25	74.63	3996192	77.4368798	DE
12	2.36	3.1093544137	75.9	81.34	71.55	5312965	77.55054211	DE
26	22.61	40.6289308176	55.65	81.34	54.23	5015774	71.11026139	DE
52	25.19	47.4656114566	53.07	81.34	49.24	4519031	63.20206395	DE
156	23.44	42.7581174754	54.82	81.34	47.645	4217894	60.23099685	DE
260	37.86	93.7128712871	40.4	81.34	34.265	4986375	54.73807057	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775147400	77.56	0	0.00	77.56	77.56	77.56	0
1775061000	77.56	-3.46	-4.27	80	80.08	76.93	8131064
1774974600	81.02	0	0.00	81.02	81.02	81.02	0
1774888200	81.02	2.53	3.22	78.9	81.34	78.87	8380482
1774632600	78.49	-0.6	-0.76	78.5	78.76	77.4	4130361
1774546200	79.09	2.22	2.89	76.92	79.09	76.92	7479382
1774459800	76.87	-0.34	-0.44	76.31	77.31	76	6414426
1774373400	77.21	1.21	1.59	76	77.41	75.91	5744664
1774287000	76	-0.96	-1.25	76.17	77.15	72.33	11500814
1774027800	76.96	-1.63	-2.07	77.98	78.65	76.49	13084381
1773941400	78.59	3.17	4.20	75.9	79.44	75.46	13162837
1773855000	75.42	0.94	1.26	74.48	75.97	74.25	9705378
1773768600	74.48	2.08	2.87	72.24	74.58	72.19	7068081
1773682200	72.4	2	2.84	72.44	72.88	72.09	4920657
1773423000	70.4	0	0.00	70.4	70.4	70.4	0
1773336600	70.4	3.12	4.64	70.01	70.46	69.42	5597164
1773212400	67.28	0	0.00	67.28	67.28	67.28	0