TotalEnergies SE【TOTB】時系列データ | ADVFN

US Dollar vs Yen

登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。

登録

ホーム
投資
株式
ドイツ
TG
TotalEnergies SE (TOTB)
TotalEnergies SE (TOTB) 時系列データ

TotalEnergies SE (TOTB)

62.28

0.38

(0.61%)

終了 9月21日 5:00AM

リアルタイムデータ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.27	2.08162596296	61.01	62.75	60.76	14911	61.40254745	DE
4	0.58	0.940032414911	61.7	63.4	59.09	16481	61.26353119	DE
12	0.04	0.0642673521851	62.24	65.849999	58.04	15788	61.89761689	DE
26	-0.59	-0.938444409098	62.87	70.069999	58.04	17378	64.12981921	DE
52	-0.22	-0.352	62.5	70.069999	57.47	19605	62.55109011	DE
156	24.405	64.4356435644	37.875	70.069999	37.325	28375	54.6083387	DE
260	13.995	28.9841565704	48.285	70.069999	21.165	41626	44.25591589	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1726777560	61.8	0.4	0.65	61.31	62.75	61.24	20895
1726691220	61.4	0.08	0.13	61.5	61.63	61.01	13103
1726604760	61.32	0.08	0.13	61.18	61.73	61.15	11493
1726518420	61.24	0.24	0.39	60.86	61.39	60.8	18234
1726259160	61	-0.03	-0.05	61.01	61.39	60.76	10828
1726172760	61.03	0.69	1.14	60.3	61.23	60.3	18166
1726086360	60.34	0.76	1.28	59.8	60.57	59.67	12663
1725999960	59.58	-1.38	-2.26	60.84	61.2	59.09	22306
1725913620	60.96	1.05	1.75	59.94	61.28	59.89	15975
1725654360	59.91	-0.4	-0.66	60.35	60.55	59.61	14845
1725567960	60.31	0.21	0.35	59.99	60.97	59.95	20310
1725481560	60.1	-0.5	-0.83	60.34	61	59.92	19959
1725395160	60.6	-2.15	-3.43	62.73	62.76	60.4	36813
1725308760	62.75	0.3	0.48	62.15	62.82	62	22739
1725049560	62.45	-0.38	-0.60	62.83	63.4	62.03	13415
1724963160	62.83	0.33	0.53	62.43	62.83	61.89	12901
1724876760	62.5	-0.32	-0.51	62.87	62.93	62.01	11908
1724790420	62.82	-0.32	-0.51	63.18	63.39	61.85	12530
1724704020	63.14	0.72	1.15	62.46	63.16	62.16	9968
1724444820	62.42	0.89	1.45	61.7	62.42	61.7	10572
1724358420	61.53	-0.35	-0.57	61.92	61.98	61.17	16660
1724271960	61.88	-0.12	-0.19	61.99	62.23	61.6	13355
1724185560	62	-0.63	-1.01	62.49	62.56	61.88	13048
1724099220	62.63	0.2	0.32	62.6	63.06	62.23	10029
1723840020	62.43	0	0.00	62.55	62.6	62.01	14032
1723753620	62.43	0.71	1.15	61.5	62.59	61.5	16760
1723667160	61.72	0.24	0.39	61.43	61.75	61.02	9439
1723580760	61.48	-0.37	-0.60	62.1	62.1	61.05	5829
1723494360	61.85	0.36	0.59	61.58	61.94	61.38	12115
1723235220	61.49	0.3	0.49	61.12	61.6	60.93	17510
1723148820	61.19	0.32	0.53	60.91	61.37	60.33	11986
1723062360	60.87	1.38	2.32	59.99	61.12	59.39	16164
1722975960	59.49	-0.38	-0.63	59.8	60.1	58.32	20776
1722889620	59.87	-1.23	-2.01	60.65	60.75	58.04	62624
1722630360	61.1	-1.22	-1.96	61.76	62.19	61	16539
1722544020	62.32	-0.75	-1.19	62.79	62.88	61.66	15105
1722457560	63.07	0.81	1.30	62.3	63.2	62.3	13344
1722371220	62.26	0.27	0.44	61.92	62.35	61.81	13775
1722284760	61.99	-0.36	-0.58	62.79	62.99	61.56	15079
1722025620	62.35	0	0.00	62.47	62.94	62	10921
1721939160	62.35	0.07	0.11	62.25	62.55	60.54	34067
1721852820	62.28	0.25	0.40	61.87	62.99	61.48	33169
1721766420	62.03	-1.03	-1.63	63.01	63.11	61.93	12377
1721679960	63.06	0.39	0.62	62.9	63.31	62.56	14164
1721420760	62.67	-0.72	-1.14	63.69	63.69	62.55	11019
1721334360	63.39	1.02	1.64	62.56	63.99	62.56	18528
1721248020	62.37	-0.3	-0.48	62.51	63.2	62.16	7485
1721161560	62.67	-0.73	-1.15	63.55	63.55	62.12	13523
1721075160	63.4	-0.09	-0.14	63.51	63.71	63	7467
1720815960	63.49	0.38	0.60	63.45	63.93	62.9	11637
1720729560	63.11	0.03	0.05	63.34	63.59	62.47	12651
1720643220	63.08	0.08	0.13	62.97	63.43	62.81	17728
1720556760	63	-1.41	-2.19	64.22	64.59	62.98	14658
1720470360	64.41	-1.01	-1.54	65.3	65.42	64.22	21540
1720211220	65.42	-0.4	-0.61	65.5	65.849999	65	7709
1720124820	65.819998	0.93	1.43	64.959998	65.819998	64.72	9335
1720038420	64.89	0.66	1.03	63.96	64.989999	63.96	9978
1719952020	64.23	0.36	0.56	63.58	64.42	63.29	14586
1719865620	63.87	1.62	2.60	63.14	64.319998	63.11	10977
1719606420	62.25	0.03	0.05	62.24	62.9	62	9952
1719520020	62.22	0.1	0.16	61.89	62.33	61.89	10874
1719433620	62.12	-0.84	-1.33	63.39	64.2	61.95	14416
1719347160	62.96	-0.13	-0.21	63.09	63.23	62.6	9731
1719260820	63.09	1.46	2.37	61.63	63.3	61.41	23080
1719001620	61.63	-0.52	-0.84	62.11	62.42	61.43	8928
1718915160	62.15	0.19	0.31	61.8	62.65	61.6	20137

Delayed Upgrade Clock

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