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	-1.3814	-1.53762243989	89.84	90.74	87.66	1198751	88.38647455	CS
4	-2.7914	-3.05906849315	91.25	94.17	86.66	1228740	89.49289945	CS
12	-0.8314	-0.931123306081	89.29	94.17	85.3	1690412	90.18638841	CS
26	22.8286	34.7837879019	65.63	94.17	62.155	1689864	81.89044726	CS
52	25.3886	40.2546377041	63.07	94.17	57.39	1534743	72.84397159	CS
156	30.2086	51.8602575107	58.25	94.17	52.78	1529023	66.60494729	CS
260	39.1486	79.3928209288	49.31	94.17	40.33	1778215	59.96636902	CS

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
1781304000	88.02	0.3	0.34	87.42	88.58	87.35	1078037
1781217600	87.72	-0.69	-0.78	90.69	90.74	87.66	1190947
1781131200	88.41	-0.07	-0.08	89.05	89.9	88.41	1145459
1781044800	88.48	-0.15	-0.17	89.36	89.45	87.715	1361213
1780958400	88.63	-0.08	-0.09	89.38	89.925	88.43	1292218
1780699200	88.71	-1.46	-1.62	89.84	89.89	88.27	1003916
1780612800	90.17	0.59	0.66	89.72	90.2	89.37	1225554
1780526400	89.58	0.18	0.20	89.79	90.4	89.38	1297561
1780440000	89.4	0.69	0.78	88.37	89.648	88.37	785321
1780353600	88.71	1.39	1.59	88.29	89.31	88.03	1284887
1780094400	87.32	0.15	0.17	87.61	87.92	86.66	1829273
1780008000	87.17	0.51	0.59	88.51	88.56	87.0201	1695857
1779921600	86.66	-3.38	-3.75	87.56	88.12	86.66	1748559
1779835200	90.04	-1.56	-1.70	90.83	91.56	89.88	1229815
1779489600	91.6	-0.75	-0.81	91.04	91.89	90.74	961254
1779403200	92.35	-0.19	-0.21	93.5	93.865	92.115	1229071
1779316800	92.54	-0.36	-0.39	93.6	94.16	92	1120197
1779230400	92.9	-0.53	-0.57	93.46	93.54	92.51	894988
1779144000	93.43	1.15	1.25	92.38	94.17	91.87	1086350
1778884800	92.28	0.86	0.94	91.25	92.29	91.17	963620
1778798400	91.42	0.05	0.05	91.1	91.89	90.83	778894
1778712000	91.37	-0.39	-0.43	91.34	91.445	90.84	731719
1778625600	91.76	1.07	1.18	91.02	91.96	90.95	706454
1778539200	90.69	2.21	2.50	90.35	90.9	90.2535	893615
1778280000	88.48	-0.25	-0.28	89	89.39	88.47	840617
1778193600	88.73	-1.23	-1.37	88.77	88.955	87.73	988871
1778107200	89.96	-3.64	-3.89	89.9	90.37	89.35	1094069
1778020800	93.6	1.3	1.41	92.35	93.61	91.92	1268515
1777934400	92.3	-0.48	-0.52	91.92	92.73	91.32	2143296
1777675200	92.78	0.07	0.08	93.11	93.29	91.3218	2328181
1777588800	92.71	0.47	0.51	91.31	93.67	91.205	2451573
1777502400	92.24	1.21	1.33	91.795	92.51	91.3612	2075957
1777416000	91.03	2.29	2.58	91.36	91.69	90.82	1595598
1777329600	88.74	-0.99	-1.10	90.28	90.53	88.71	1043591
1777070400	89.73	-0.74	-0.82	90.47	90.53	89.38	894230
1776984000	90.47	0.9	1.00	90.1	90.53	89.58	1013845
1776897600	89.57	1.2	1.36	89.6	89.81	88.9	1123503
1776811200	88.37	1.06	1.21	88.08	88.54	87.74	1171061
1776724800	87.31	0.24	0.28	87.28	87.87	87.14	1233500
1776465600	87.07	-3.67	-4.04	86.36	87.31	85.3	2670196
1776379200	90.74	3.68	4.23	90.29	91.22	90.0401	2271784
1776292800	87.06	-3.93	-4.32	91.1	91.3	86.97	3252000
1776206400	90.99	-2.45	-2.62	92.8	92.8	90.28	2510557
1776120000	93.44	0.79	0.85	93.1	93.49	92.1901	1761528
1775860800	92.65	2.72	3.02	90.68	92.73	90.48	3800363
1775774400	89.93	0.48	0.54	91.96	92.42	89.89	2559294
1775688000	89.45	-1.92	-2.10	87.89	89.9707	87.27	3574124
1775601600	91.37	-0.88	-0.95	91.75	92.525	90.7701	2412924
1775515200	92.25	-0.14	-0.15	91.61	92.29	90.7	1149425
1775169600	92.39	2.61	2.91	92.05	92.4883	91.22	2642308
1775083200	89.78	-1.2	-1.32	91.04	91.54	88.8	2777636
1774996800	90.98	-0.57	-0.62	92.61	93.29	90.03	2912960
1774910400	91.55	1.68	1.87	91.8	92.95	90.91	1892335
1774651200	89.87	-0.08	-0.09	90	90.96	89.562	1425022
1774564800	89.95	0.69	0.77	89.44	91.35	89.29	1777800
1774478400	89.26	0.47	0.53	88.99	89.76	88.6	2266439
1774392000	88.79	-0.35	-0.39	88.64	89.7087	88.04	2838344
1774305600	89.14	0.39	0.44	86.44	89.41	86.24	2821900
1774046400	88.75	-1.31	-1.45	89.29	89.62	88.14	2946799
1773960000	90.06	3.16	3.64	89.575	91.38	88.97	4134519
1773873600	86.9	0.86	1.00	87.21	87.4237	86.72	2409477
1773787200	86.04	3.18	3.84	85.17	86.1	85.06	2011858
1773700800	82.86	0.11	0.13	82.97	83.7	82.71	2115836
1773441600	82.75	1.33	1.63	82.29	83.14	82.12	2147222