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	-1.11	-1.42673521851	77.8	79.0699	74.78	1980133	76.94920745	CS
4	-13.03	-14.522960321	89.72	90.74	74.78	1736496	81.84844497	CS
12	-15.27	-16.605045672	91.96	94.17	74.78	1591772	87.34536371	CS
26	11.24	17.1734148205	65.45	94.17	62.155	1796991	82.58672364	CS
52	13.77	21.8849332486	62.92	94.17	57.39	1532269	74.04653551	CS
156	18.14	30.9820666097	58.55	94.17	52.78	1532974	67.09444978	CS
260	30.89	67.4454148472	45.8	94.17	40.33	1781459	60.33193699	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
1783032000	76.69	1.89	2.53	76.07	76.78	76.01	1303719
1782945600	74.8	-2.96	-3.81	75.48	75.81	74.78	1936958
1782859200	77.76	0.09	0.12	77.33	77.84	76.92	1449933
1782772800	77.67	0.9	1.17	78.31	78.83	77.56	2439564
1782513600	76.77	-1.51	-1.93	78.42	78.6099	76.58	2776835
1782427200	78.28	-0.41	-0.52	77.8	79.0699	77.59	1297377
1782340800	78.69	-1.62	-2.02	78.485	79.19	78.185	2043333
1782254400	80.31	-0.36	-0.45	80.55	80.69	80.12	1280370
1782168000	80.67	0.24	0.30	80.87	81.2	80.3	2529946
1781822400	80.43	-1.69	-2.06	81.39	81.42	80.19	3341871
1781736000	82.12	-2.05	-2.44	84.3	84.42	82.06	2038761
1781649600	84.17	0.1	0.12	85	85.14	84.15	1470323
1781563200	84.07	-3.95	-4.49	83.83	84.7	83.2	2090801
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	1094181
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	1595298
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