TotalEnergies SE【TOTB】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	1.41	2.50488541482	56.29	57.72	55.32	24194	56.52514388	DE
4	-0.43	-0.739721314296	58.13	59.61	55.32	20876	57.36895487	DE
12	6.19	12.0170840613	51.51	59.61	51.18	22525	56.34198432	DE
26	-3.16	-5.19224449556	60.86	63.86	51.18	24980	56.73565187	DE
52	-4.1	-6.63430420712	61.8	70.069999	51.18	21367	59.90991307	DE
156	12.075	26.4657534247	45.625	70.069999	44.035	27027	56.82981673	DE
260	32.365	127.748174462	25.335	70.069999	21.165	36170	45.67722557	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
1741987620	57.7	0.28	0.49	57.69	57.72	57.02	15985
1741901220	57.42	1.08	1.92	56.15	57.42	56	16152
1741814820	56.34	0.21	0.37	56.01	56.79	56.01	44011
1741728420	56.13	-0.44	-0.78	56.5	57.15	55.32	23284
1741642020	56.57	-0.06	-0.11	56.49	57.22	56.13	17324
1741382820	56.63	0.5	0.89	56.29	57.08	56.13	20200
1741296420	56.13	-0.62	-1.09	56.81	57.42	55.92	21361
1741210020	56.75	0.54	0.96	56.07	57.71	55.91	23615
1741123620	56.21	-1.06	-1.85	57.26	57.63	56.08	31392
1741037220	57.27	-0.8	-1.38	58.46	59.09	56.74	26250
1740778020	58.07	0.04	0.07	57.82	58.07	57.41	15453
1740691620	58.03	0.27	0.47	58.03	58.47	57.44	15341
1740605220	57.76	0.05	0.09	58.01	58.01	57.2	20837
1740518820	57.71	-0.38	-0.65	58.21	58.56	57.5	15798
1740432420	58.09	0.14	0.24	58.57	58.57	57.79	14852
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