
TotalEnergies SE (TOTB)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -0.344056425254 | 58.13 | 59.61 | 57.7 | 17264 | 58.78465349 | DE |
4 | 1.51 | 2.67635590216 | 56.42 | 59.61 | 55.12 | 21289 | 57.56902073 | DE |
12 | 3.62 | 6.66543914565 | 54.31 | 59.61 | 51.18 | 27287 | 54.9459397 | DE |
26 | -4.06 | -6.54944345862 | 61.99 | 63.86 | 51.18 | 24112 | 57.1444237 | DE |
52 | -0.68 | -1.16021156799 | 58.61 | 70.069999 | 51.18 | 20982 | 60.08369246 | DE |
156 | 7.59 | 15.0774731824 | 50.34 | 70.069999 | 43.62 | 27592 | 56.45957267 | DE |
260 | 13.38 | 30.0336700337 | 44.55 | 70.069999 | 21.165 | 39530 | 44.59745209 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173220 | 57.95 | -0.7 | -1.19 | 58.87 | 59.31 | 57.7 | 25331 |
1740086820 | 58.65 | -0.28 | -0.48 | 58.61 | 58.92 | 58.4 | 14229 |
1740000420 | 58.93 | 0.1 | 0.17 | 59 | 59.61 | 58.6 | 20136 |
1739914020 | 58.83 | -0.12 | -0.20 | 58.95 | 59.55 | 58.7 | 17728 |
1739827620 | 58.95 | 0.36 | 0.61 | 58.98 | 59.2 | 58.59 | 13465 |
1739568420 | 58.59 | 0.54 | 0.93 | 58.13 | 59.32 | 58.13 | 20760 |
1739482020 | 58.05 | -0.74 | -1.26 | 59.01 | 59.06 | 58.03 | 18135 |
1739395620 | 58.79 | -0.02 | -0.03 | 58.91 | 59.11 | 58.28 | 15564 |
1739309220 | 58.81 | 0.14 | 0.24 | 58.59 | 59.12 | 58.54 | 16345 |
1739222820 | 58.67 | -0.03 | -0.05 | 58.8 | 59.53 | 58.44 | 28794 |
1738963620 | 58.7 | 0.14 | 0.24 | 58.9 | 59.24 | 40.229999 | 24534 |
1738877220 | 58.56 | 0.73 | 1.26 | 57.89 | 59.3 | 57.89 | 37250 |
1738790820 | 57.83 | 1.12 | 1.97 | 56.71 | 58.11 | 56.71 | 37789 |
1738704420 | 56.71 | 0.86 | 1.54 | 55.77 | 57.15 | 55.5 | 18922 |
1738618020 | 55.85 | -0.26 | -0.46 | 55.51 | 56.13 | 55.51 | 13613 |
1738358820 | 56.11 | -0.16 | -0.28 | 56.35 | 56.72 | 55.77 | 21447 |
1738272420 | 56.27 | 0.73 | 1.31 | 56.31 | 56.58 | 55.65 | 15069 |
1738186020 | 55.54 | -0.49 | -0.87 | 56 | 56 | 55.25 | 37437 |
1738099620 | 56.03 | 0.09 | 0.16 | 55.7 | 56.35 | 55.56 | 15787 |
1738013220 | 55.94 | 0.31 | 0.56 | 55.49 | 56.25 | 55.12 | 22420 |
1737754020 | 55.63 | -0.95 | -1.68 | 56.42 | 56.55 | 55.53 | 16404 |
1737667620 | 56.58 | 0.52 | 0.93 | 56.3 | 56.78 | 56.01 | 16548 |
1737581220 | 56.06 | -0.5 | -0.88 | 56.51 | 56.84 | 56.06 | 20231 |
1737494820 | 56.56 | -0.64 | -1.12 | 57.02 | 57.15 | 56.48 | 20427 |
1737408420 | 57.2 | -0.45 | -0.78 | 57.81 | 58.01 | 56.62 | 22672 |
1737149220 | 57.65 | 0.37 | 0.65 | 57.23 | 58.07 | 57.23 | 26171 |
1737062820 | 57.28 | 1.17 | 2.09 | 56.43 | 57.87 | 56.2 | 29109 |
1736976420 | 56.11 | 0.34 | 0.61 | 55.82 | 56.24 | 55.4 | 21594 |
1736890020 | 55.77 | -0.08 | -0.14 | 55.98 | 55.98 | 55.33 | 20321 |
1736803620 | 55.85 | 0.49 | 0.89 | 55.57 | 56.07 | 55.51 | 20813 |
1736544420 | 55.36 | -0.14 | -0.25 | 55.49 | 56.41 | 55.17 | 19194 |
1736458020 | 55.5 | 0.34 | 0.62 | 55.45 | 55.63 | 54.85 | 12232 |
1736371620 | 55.16 | 0.05 | 0.09 | 55.45 | 55.55 | 54.55 | 23726 |
1736285220 | 55.11 | 0.75 | 1.38 | 54.4 | 55.32 | 54.24 | 23227 |
1736198820 | 54.36 | 0.36 | 0.67 | 54.32 | 54.8 | 53.8 | 25056 |
1735939620 | 54 | 0.38 | 0.71 | 53.64 | 54.43 | 53.62 | 22798 |
1735853220 | 53.62 | 0.97 | 1.84 | 52.75 | 54.1 | 52.72 | 32128 |
1735594020 | 52.65 | 0.24 | 0.46 | 52.89 | 52.89 | 52.29 | 20693 |
1735334820 | 52.41 | 0.42 | 0.81 | 51.96 | 52.74 | 51.81 | 22602 |
1734989220 | 51.99 | -0.07 | -0.13 | 52.49 | 52.49 | 51.61 | 42344 |
1734730020 | 52.06 | 0.33 | 0.64 | 51.51 | 52.19 | 51.18 | 40010 |
1734643620 | 51.73 | -0.27 | -0.52 | 51.98 | 52.19 | 51.51 | 40846 |
1734557220 | 52 | 0.25 | 0.48 | 51.72 | 52.43 | 51.26 | 30635 |
1734470820 | 51.75 | 0.14 | 0.27 | 51.59 | 52.09 | 51.28 | 97299 |
1734384420 | 51.61 | -1.73 | -3.24 | 53.28 | 53.36 | 51.3 | 57464 |
1734125220 | 53.34 | -0.19 | -0.35 | 53.49 | 53.89 | 53.12 | 20671 |
1734038820 | 53.53 | -0.45 | -0.83 | 53.87 | 54.06 | 53.18 | 21448 |
1733952420 | 53.98 | -0.02 | -0.04 | 54.8 | 54.8 | 53.31 | 34241 |
1733866020 | 54 | -1.12 | -2.03 | 54.79 | 54.94 | 54 | 32759 |
1733779620 | 55.12 | 1.07 | 1.98 | 54.36 | 55.3 | 54.1 | 28370 |
1733520420 | 54.05 | -0.63 | -1.15 | 54.76 | 54.89 | 53.91 | 26832 |
1733434020 | 54.68 | 0.7 | 1.30 | 54.24 | 54.96 | 53.9 | 29471 |
1733347620 | 53.98 | -0.34 | -0.63 | 54.34 | 54.51 | 53.48 | 36313 |
1733261220 | 54.32 | 0.73 | 1.36 | 53.21 | 54.7 | 53.21 | 24940 |
1733174820 | 53.59 | -1.17 | -2.14 | 55.2 | 55.3 | 53.46 | 84534 |
1732915620 | 54.76 | 0.27 | 0.50 | 54.31 | 55.12 | 53.82 | 27305 |
1732829220 | 54.49 | 0.65 | 1.21 | 53.98 | 54.65 | 53.84 | 35075 |
1732742820 | 53.84 | -0.79 | -1.45 | 54.58 | 54.65 | 53.7 | 38063 |
1732656420 | 54.63 | -1.17 | -2.10 | 55.76 | 55.95 | 54.54 | 33327 |
1732570020 | 55.8 | -1.53 | -2.67 | 57.39 | 57.64 | 55.76 | 19855 |
1732310820 | 57.33 | 0.32 | 0.56 | 56.87 | 57.51 | 56.53 | 12365 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約