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	-5	-6.66666666667	75	79.5	70	2362892	71.02334607	DE
4	-8.5	-10.8280254777	78.5	79.5	70	2343785	74.0992127	DE
12	-8.98	-11.3699670803	78.98	85.08	70	2629323	75.86329485	DE
26	12.1	20.8981001727	57.9	85.08	52.02	2232817	67.72996078	DE
52	14.55	26.2398557259	55.45	85.08	48.9	2075661	59.77608226	DE
156	15.9	29.3900184843	54.1	85.08	48.355	2336241	59.55050568	DE
260	27.275	63.838502048	42.725	85.08	34.635	3351063	53.34138308	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
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
1775579400	83.3	-1.6	-1.88	83.3	83.3	83.3	1035724
1775147400	84.9	0	0.00	84.9	84.9	84.9	0
1775061000	84.9	0	0.00	84.9	84.9	84.9	0
1774974600	84.9	0	0.00	84.9	84.9	84.9	0
1774888200	84.9	5.92	7.50	79	85.08	79	1081504
1774632600	78.98	0	0.00	78.98	78.98	78.98	0
1774546200	78.98	1.48	1.91	78.98	78.98	78.98	1140540
1774459800	77.5	0	0.00	77.5	77.5	77.5	0
1774373400	77.5	4.4	6.02	77.5	77.5	77.5	4559443
1774287000	73.1	-0.22	-0.30	73.1	73.1	73.1	6172826
1774027800	73.32	-3.83	-4.96	79	79	73.32	1866962
1773941400	77.15	1.51	2.00	77.15	77.15	77.15	4499279
1773855000	75.64	-2.24	-2.88	75.26	75.64	75.26	1486881
1773768600	77.88	6.52	9.14	73.5	77.88	73.5	3756639