Technip Energies NV【68F】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	0.84	2.40825688073	34.88	35.78	33.799999	1469	34.63904671	DE
4	-1.38	-3.71967654987	37.1	37.74	33.799999	1504	35.25833981	DE
12	2.58	7.78515389258	33.14	42.26	30.9	2773	37.65028056	DE
26	3.18	9.77258758451	32.54	42.26	30.86	2579	35.82681796	DE
52	1.68	4.93537015276	34.04	42.82	30.86	1707	36.32730027	DE
156	14.570001	68.8888968742	21.149999	42.82	18.17	1065	31.47988862	DE
260	14.570001	68.8888968742	21.149999	42.82	18.17	1065	31.47988862	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	35.78	1.14	3.29	34.92	35.78	34.659999	1283
1781209500	34.64	0.36	1.05	34.34	34.64	33.799999	1563
1781123100	34.28	-0.24	-0.70	34.46	34.479999	34.159999	1305
1781036700	34.52	-0.62	-1.76	35.22	35.52	34.299999	683
1780950300	35.14	0.44	1.27	34.5	35.4	34.4	721
1780691100	34.7	-0.3	-0.86	34.88	35.4	34.7	3071
1780604700	35	0.26	0.75	34.9	35	34.44	666
1780518300	34.74	-0.36	-1.03	35.06	35.28	34.52	3902
1780431900	35.1	-0.4	-1.13	35.68	35.88	34.86	633
1780345500	35.5	0.14	0.40	35.5	36.08	35.299999	1106
1780086300	35.36	0.32	0.91	35.1	35.82	34.88	699
1779999900	35.04	0.44	1.27	34.42	35.22	34.42	6066
1779913500	34.6	-2.8	-7.49	36.76	36.76	34.38	2044
1779827100	37.4	0.02	0.05	37.2	37.74	36.86	647
1779740700	37.38	0.94	2.58	37.08	37.6	36.74	1598
1779481500	36.44	0.24	0.66	36.1	36.44	35.5	881
1779395100	36.2	0.1	0.28	36.18	36.2	35.76	1506
1779308700	36.1	0.44	1.23	35.58	36.26	35.58	708
1779222300	35.659999	-0.26	-0.72	35.42	35.94	35.4	1735
1779135900	35.92	-1.24	-3.34	35.82	36	35.619999	301
1778876700	37.159999	-0.44	-1.17	37.1	37.299999	36.979999	235
1778790300	37.6	0.56	1.51	37.159999	37.6	36.96	595
1778703900	37.04	0.4	1.09	36.86	37.06	36.619999	1282
1778617500	36.64	-0.18	-0.49	37.06	37.06	36.64	1129
1778531100	36.82	-0.16	-0.43	37.1	37.119999	36	861
1778271900	36.979999	-0.22	-0.59	37.42	37.82	36.54	2152
1778185500	37.2	-1.66	-4.27	38.54	38.78	36.86	5119
1778099100	38.86	0.34	0.88	38.84	40.06	38.84	2469
1778012700	38.52	-0.1	-0.26	38.7	38.7	37.76	1638
1777926300	38.619999	-1.68	-4.17	41	41	38.619999	1485
1777580700	40.299999	0.06	0.15	40.22	40.299999	36.06	8951
1777494300	40.24	0.14	0.35	40.26	40.76	40.2	979
1777407900	40.1	0.04	0.10	40.299999	40.4	40.06	283
1777321500	40.06	-0.5	-1.23	40.14	40.84	40.06	1638
1777062300	40.56	0.78	1.96	39.979999	40.74	39.86	3508
1776975900	39.78	-0.42	-1.04	40.18	40.54	39.78	892
1776889500	40.2	0.9	2.29	39.299999	40.5	39.299999	714
1776803100	39.299999	0	0.00	39.54	39.799999	39.14	766
1776716700	39.299999	0.24	0.61	38.88	40.08	38.799999	12685
1776457500	39.06	-0.62	-1.56	39.9	40.2	38.82	2576
1776371100	39.68	-0.3	-0.75	40	40.1	39.54	2124
1776284700	39.979999	0.24	0.60	39.72	40.2	39.46	2920
1776198300	39.74	-0.46	-1.14	40.32	40.84	39.58	5294
1776111900	40.2	1.3	3.34	39.159999	40.2	38.479999	5651
1775852700	38.9	-2.64	-6.36	41.68	41.68	38.44	4127
1775766300	41.54	1.48	3.69	39.76	41.58	39.56	1461
1775679900	40.06	1.08	2.77	39.84	42.26	38.36	17067
1775593500	38.979999	0.4	1.04	38.5	39.14	38.26	5392
1775161500	38.58	2.24	6.16	35.82	38.6	35.82	3596
1775075100	36.34	-0.66	-1.78	37.32	37.6	36.34	2606
1774988700	37	1.74	4.93	35.64	37.159999	35.64	3866
1774902300	35.26	0.48	1.38	34.659999	35.6	34.5	2442
1774646700	34.78	-0.74	-2.08	35.64	35.78	34.58	2271
1774560300	35.52	1.32	3.86	33.979999	35.52	33.92	1415
1774473900	34.2	0.2	0.59	34.54	34.6	33.979999	2558
1774387500	34	-0.48	-1.39	34.7	34.7	33.78	2162
1774301100	34.479999	3.38	10.87	30.9	35.159999	30.9	8296
1774041900	31.1	-2.04	-6.16	33.14	33.32	31.08	5023
1773955500	33.14	0.3	0.91	32.4	33.14	31.7	2878
1773869100	32.84	1.22	3.86	32.08	32.84	32.08	6917
1773782700	31.62	-0.42	-1.31	32.119999	32.119999	31.62	702
1773696300	32.04	-0.54	-1.66	32.759999	32.759999	31.76	3807