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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	77.17	77.78	71.709999	186371
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
1775075100	77.4	-1.11	-1.41	78.62	79.709999	75.5	121973
1774988700	78.51	-1.49	-1.86	78.01	81.17	77.12	68926
1774902300	80	2.14	2.75	78.209999	81.36	78.209999	93494
1774646700	77.86	-0.84	-1.07	78.9	79	77.4	36381
1774560300	78.7	1.34	1.73	77.31	79.14	76.709999	68816
1774473900	77.36	1.35	1.78	76.12	77.36	74.01	69865
1774387500	76.01	-0.21	-0.28	76.51	77.38	75.94	53175
1774301100	76.22	-0.06	-0.08	76.76	77.3	74.59	109725
1774041900	76.28	-0.47	-0.61	76.62	78.55	75.5	92266
1773955500	76.75	1.46	1.94	75.48	79.4	75.099999	140188
1773869100	75.29	0.79	1.06	74.18	75.95	74	74142
1773782700	74.5	2.8	3.91	72.02	74.78	72.02	64917
1773696300	71.7	-0.5	-0.69	72.319999	72.86	71.319999	56603
1773437100	72.2	1.95	2.78	70.489999	72.29	70.11	83434