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	-1.44927536232	69	69	63.5	1692293	64.8939307	DE
4	-7	-9.33333333333	75	79.5	63.5	1930496	70.74709179	DE
12	-10.25	-13.0990415335	78.25	80	63.5	2286045	74.26071261	DE
26	12.1	21.6457960644	55.9	85.08	52.02	2295574	68.89274329	DE
52	13.42	24.5877610846	54.58	85.08	48.9	1920943	61.14894862	DE
156	16.2	31.2741312741	51.8	85.08	48.355	2315322	59.86283386	DE
260	30.9625	83.5977050287	37.0375	85.08	34.635	3278283	53.84912221	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
1783441800	64.5	0	0.00	64.5	64.5	64.5	0
1783355400	64.5	-1.5	-2.27	64.5	64.5	64.5	2421095
1783096200	66	0	0.00	66	66	66	0
1783009800	66	2.5	3.94	66	66	66	1862289
1782923400	63.5	-4	-5.93	69	69	63.5	793495
1782837000	67.5	-1	-1.46	67.5	67.5	67.5	233391
1782750600	68.5	-3	-4.20	68.5	68.5	68.5	261564
1782491400	71.5	2.5	3.62	71.5	71.5	71.5	718732
1782405000	69	-0.5	-0.72	69	69	69	1507635
1782318600	69.5	-5	-6.71	69.5	69.5	69.5	732075
1782232200	74.5	0	0.00	74.5	74.5	74.5	0
1782145800	74.5	-0.5	-0.67	74.5	74.5	74.5	7728052
1781886600	75	7.5	11.11	75	75	75	1733144
1781800200	67.5	-2.5	-3.57	67.5	67.5	67.5	1514406
1781713800	70	0	0.00	70	70	70	0
1781627400	70	0	0.00	73	73	70	5483836
1781541000	70	-9.5	-11.95	72	72	70	2445162
1781281800	79.5	4.5	6.00	76	79.5	76	457638
1781195400	75	-2.5	-3.23	75	75	75	1064933
1781109000	77.5	0	0.00	77.5	77.5	77.5	0
1781022600	77.5	0	0.00	77.5	77.5	77.5	0
1780936200	77.5	3.5	4.73	77.5	77.5	77.5	5638856
1780677000	74	0	0.00	74	74	74	0
1780590600	74	0	0.00	74	74	74	471250
1780504200	74	0.5	0.68	74	74	74	317915
1780417800	73.5	0	0.00	73.5	73.5	73.5	1348304
1780331400	73.5	-2	-2.65	75.5	76	73.5	1406928
1780072200	75.5	3	4.14	75.5	75.5	75.5	1038231
1779985800	72.5	0	0.00	72.5	72.5	72.5	0
1779899400	72.5	-5.5	-7.05	75	77.5	72.5	4145588
1779813000	78	0	0.00	78	78	78	0
1779467400	78	0	0.00	78	78	78	0
1779381000	78	1.5	1.96	78.5	78.5	78	4306776
1779294600	76.5	0	0.00	76.5	76.5	76.5	0
1779208200	76.5	-2	-2.55	76.5	76.5	76.5	1837825
1779121800	78.5	0	0.00	78.5	78.5	78.5	0
1778862600	78.5	-1.5	-1.88	78.5	78.5	78.5	931743
1778776200	80	0	0.00	80	80	80	0
1778689800	80	0	0.00	80	80	80	0
1778603400	80	0	0.00	80	80	80	0
1778517000	80	2.95	3.83	80	80	80	3327044
1778257800	77.05	0	0.00	77.05	77.05	77.05	0
1778171400	77.05	0	0.00	77.05	77.05	77.05	0
1778085000	77.05	0	0.00	77.05	77.05	77.05	0
1777998600	77.05	0	0.00	77.05	77.05	77.05	0
1777653000	77.05	0	0.00	77.05	77.05	77.05	0
1777566600	77.05	0	0.00	77.05	77.05	77.05	0
1777480200	77.05	0	0.00	77.05	77.05	77.05	0
1777393800	77.05	0	0.00	77.05	77.05	77.05	0
1777307400	77.05	0.05	0.06	77.05	77.05	77.05	6330252
1777048200	77	0	0.00	77	77	77	0
1776961800	77	2	2.67	77	77	77	3328444
1776875400	75	-3.05	-3.91	75	75	75	2020211
1776789000	78.05	0.2	0.26	78.05	78.05	75.5	3308992
1776702600	77.85	2.1	2.77	78.25	78.25	74.7	2151582
1776443400	75.75	0	0.00	75.75	75.75	75.75	0
1776357000	75.75	0	0.00	75.75	75.75	75.75	0
1776270600	75.75	0	0.00	75.75	75.75	75.75	0
1776184200	75.75	1.25	1.68	75.75	81	75.75	4227828
1776097800	74.5	0	0.00	74.5	74.5	74.5	0
1775838600	74.5	0	0.00	74.5	74.5	74.5	0
1775752200	74.5	0	0.00	74.5	74.5	74.5	0
1775665800	74.5	-8.8	-10.56	79	79	74.5	6885960