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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783110300	67.51	0.41	0.61	67.09	67.51	66.54	15728
1783023900	67.099999	1.1	1.67	65.819998	67.61	65.01	37439
1782937500	66	-2.18	-3.20	68.2	68.2	65.44	30092
1782851100	68.18	-0.56	-0.81	67.8	68.989999	67.47	29035
1782764700	68.739999	0.76	1.12	69.34	70.2	67.9	22816
1782505500	67.98	-1.57	-2.26	69.5	69.5	67.51	26386
1782419100	69.55	0.25	0.36	69.89	70.39	68.4	41630
1782332700	69.3	-2.06	-2.89	70.78	71.08	68.41	28747
1782246300	71.36	-0.03	-0.04	70.739999	71.39	70.349999	17288
1782159900	71.39	0.56	0.79	71	71.73	70.239999	21575
1781900700	70.83	1.03	1.48	69.41	71.65	69.41	19975
1781814300	69.8	-1.9	-2.65	71.849999	72.05	69.01	78360
1781727900	71.7	-0.96	-1.32	72.489999	72.81	71.7	24009
1781641500	72.66	0.49	0.68	72.03	73.5	72.01	29913
1781555100	72.17	-3.57	-4.71	74.51	74.62	71.5	74072
1781295900	75.739999	-0.65	-0.85	76.38	76.599999	74.5	52702
1781209500	76.39	-0.61	-0.79	76.51	78.84	76.39	22080
1781123100	77	0.71	0.93	76.53	77.67	76.27	9276
1781036700	76.29	-0.74	-0.96	77.13	77.53	75.51	20486
1780950300	77.03	0.33	0.43	76.64	78.86	76.64	20084
1780691100	76.7	-0.82	-1.06	77.209999	77.84	76.7	10528
1780604700	77.52	-0.13	-0.17	77.52	77.56	76.739999	9245
1780518300	77.65	1.21	1.58	76.63	77.86	76.42	22774
1780431900	76.44	-0.14	-0.18	76.91	77.069999	75.599999	24507
1780345500	76.58	2.14	2.87	74.75	77.239999	74.75	34247
1780086300	74.44	-0.44	-0.59	74.88	75.63	74.4	23217
1779999900	74.88	0.21	0.28	74.18	76.069999	74.18	20329
1779913500	74.67	-3.08	-3.96	77.61	78	74.51	40102
1779827100	77.75	0.37	0.48	76.92	78.8	76.92	23297
1779740700	77.38	-0.63	-0.81	77.98	77.98	76.01	27751
1779481500	78.01	-1.71	-2.15	79.31	79.9	78.01	16574
1779395100	79.72	0.09	0.11	79.569999	81.04	79.099999	22798
1779308700	79.63	-0.42	-0.52	79.77	81.23	79.01	28438
1779222300	80.05	0.25	0.31	79.41	80.58	79.39	29134
1779135900	79.8	1	1.27	78.01	80.45	78.01	50133
1778876700	78.8	0.69	0.88	77.53	78.94	77.53	17981
1778790300	78.11	-0.21	-0.27	78.25	78.45	77.66	5160
1778703900	78.319999	0.16	0.20	78.319999	78.89	77.58	18226
1778617500	78.16	1.14	1.48	76.89	78.36	76.599999	37797
1778531100	77.02	1.91	2.54	75.52	77.16	75.52	33132
1778271900	75.11	-0.01	-0.01	75.05	76.13	74.79	18543
1778185500	75.12	-1.16	-1.52	76.18	76.95	74.55	28154
1778099100	76.28	-3.19	-4.01	79.489999	79.63	74.39	52471
1778012700	79.47	0.67	0.85	78.599999	79.48	78.01	29822
1777926300	78.8	-0.1	-0.13	79.239999	79.489999	78	25083
1777580700	78.9	0.08	0.10	78.51	79.41	76.959999	31005
1777494300	78.819999	0.54	0.69	78.51	79.29	78	30765
1777407900	78.28	2.23	2.93	76.099999	79.12	76.04	53238
1777321500	76.05	-0.52	-0.68	76.069999	77.63	76.01	31395
1777062300	76.569999	-0.65	-0.84	77.11	78.19	76	25657
1776975900	77.22	1.35	1.78	76	77.3	76	51890
1776889500	75.87	0.23	0.30	74.459999	76.59	74.459999	38117
1776803100	75.64	1.61	2.17	74.16	75.64	73.75	28638
1776716700	74.03	0.16	0.22	74.76	75.48	73.65	46805
1776457500	73.87	-3.09	-4.02	76.93	77.78	71.709999	186506
1776371100	76.959999	2.72	3.66	74.23	77.43	74.23	50736
1776284700	74.239999	-2.2	-2.88	76.33	77.8	73.62	57518
1776198300	76.44	-2.66	-3.36	78.819999	79.72	76.25	43438
1776111900	79.099999	0.52	0.66	79.209999	79.959999	78.63	83228
1775852700	78.58	1.08	1.39	77.28	78.69	77.17	58449
1775766300	77.5	1.04	1.36	76.5	79.12	76.5	50810
1775679900	76.459999	-1.54	-1.97	74	76.59	71.01	179532
1775593500	78	-1.5	-1.89	79.52	80.31	78	64981
1775161500	79.5	2.1	2.71	78.02	80.25	77.989999	66109