Technip Energies NV (PK)【THNPY】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	-0.46	-1.18526153053	38.81	39	36.9325	23096	37.59871153	CS
4	-1.9275	-4.78555024517	40.2775	42.82	36.9325	9784	38.47085647	CS
12	-9.73	-20.2371048253	48.08	48.27	36.9325	6466	41.5373373	CS
26	0.48	1.26749405862	37.87	48.27	36.37	8921	41.17246413	CS
52	-3.46	-8.27553216934	41.81	49.18	36.12	7758	41.7833927	CS
156	15.02	64.3806258037	23.33	49.18	19.08	6971	32.04197574	CS
260	24.48	176.496034607	13.87	49.18	9.6	25858	17.34414629	CS

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
1783027740	38.35	1.16	3.11	38.23	38.459	38.16	99108
1782941280	37.195	-0.76	-1.99	37.42	37.7	37.01	53782
1782854880	37.95	0.6	1.61	37.94	38.255	37.93	51423
1782768300	37.35	-0.25	-0.66	36.9999	37.54	36.9325	2625
1782509280	37.6	-1.18	-3.04	37.93	37.93	37.6	4015
1782422460	38.7805	-0.2	-0.51	38.81	39	38.77	3635
1782336000	38.98	-1.21	-3.01	38.94	39.58	38.5	19317
1782250140	40.19	-0.05	-0.12	39.67	40.2525	39.67	4631
1782163500	40.24	-1.5	-3.58	40.2818	40.2818	39.925	1894
1781818140	41.736	-1.08	-2.53	41.56	41.736	41.25	4555
1781731740	42.82	0.17	0.40	42.8	42.82	42.8	474
1781645340	42.65	0.59	1.40	42.65	42.65	42.65	606
1781558940	42.06	0.36	0.86	42.485	42.485	42.06	530
1781299740	41.7	1.81	4.54	40.75	41.7	40.75	503
1781213220	39.89	0.2	0.50	39.4924	39.97	39.46	27086
1781126940	39.69	-0.13	-0.33	39.83	39.83	39.6626	2894
1781040540	39.82	-0.88	-2.15	39.62	39.82	39.58	1707
1780954140	40.695	0.54	1.34	40.9172	40.9172	40.61	2830
1780694940	40.155	-0.31	-0.75	41.17	41.17	40.04	2455
1780608540	40.46	-0.05	-0.12	40.2775	40.465	40.2775	943
1780522140	40.51	-0.25	-0.61	40.51	40.51	40.51	481
1780435740	40.7601	-0.5	-1.21	41.4	41.43	40.7601	7891
1780349340	41.26	-0.15	-0.36	41.14	41.286	41	14712
1780090080	41.41	0.84	2.07	41.59	41.685	41.3275	3695
1780003320	40.57	-0.27	-0.66	40.81	40.88	40.41	3915
1779917340	40.84	-2.64	-6.06	41.71	41.71	40.84	6428
1779830940	43.475	0.98	2.29	43.5	43.93	43.35	10574
1779484920	42.5	0.58	1.38	41.69	42.5	41.69	10756
1779398880	41.9211	0.4	0.97	41.6299	41.9211	41.6299	530
1779312060	41.519	0	0.00	41.519	41.519	41.519	0
1779225660	41.519	-0.29	-0.70	41.89	41.89	41.44	789
1779139740	41.81	-0.48	-1.14	41.84	41.84	41.68	3064
1778880000	42.29	-1.26	-2.89	42.51	42.51	42.15	2088
1778793900	43.55	0.17	0.40	43.55	43.55	43.55	402
1778707380	43.375	0.03	0.08	42.9	43.568	42.9	1506
1778621340	43.34	-0.17	-0.38	43.115	43.34	42.9	1818
1778534940	43.505	0.19	0.43	42.72	43.505	42.72	1234
1778275200	43.32	-1.15	-2.59	43.51	43.62	43.24	7088
1778188800	44.47	-1.83	-3.95	45.46	45.46	44.41	12957
1778102520	46.3	1.46	3.26	46.7045	47.39	46	17251
1778016000	44.84	-0.27	-0.59	44.12	44.84	44.12	1385
1777930140	45.106	-1.79	-3.83	45.63	45.8	45.106	2917
1777671000	46.9	-0.38	-0.80	47.31	47.31	46.9	1145
1777584540	47.28	0.2	0.44	45.7001	47.5	44.5	4779
1777498140	47.075	-0.12	-0.24	47.43	47.43	47.01	9530
1777411800	47.19	0.16	0.34	47.1035	47.19	47.1035	628
1777325400	47.03	-0.34	-0.72	46.9	47.1	46.75	13410
1777065780	47.37	0.88	1.89	47.33	47.4638	47.152	2147
1776979740	46.49	-0.9	-1.90	47	47	46.49	1518
1776893280	47.39	1.11	2.40	47.44	47.5	47.22	3440
1776806940	46.28	-0.3	-0.64	46.53	46.53	46.28	1971
1776720540	46.5787	0.41	0.89	46.36	46.7599	46.36	750
1776460800	46.166	-0.66	-1.42	46.13	46.355	46.13	1357
1776374940	46.83	-0.23	-0.49	47.07	47.07	46.83	1218
1776288360	47.06	0.59	1.28	46.67	47.48	46.67	3791
1776202140	46.466	0.03	0.06	47.27	47.27	46.466	2581
1776115740	46.44	0.65	1.42	45	46.51	45	2827
1775856000	45.792	-2.22	-4.62	46.29	46.315	45.792	3655
1775770140	48.01	1.37	2.94	48.08	48.27	47.96	16432
1775683500	46.64	1.94	4.34	46.61	46.762	46.4025	5080
1775596800	44.7	-0.03	-0.07	44.46	45.25	44.46	27116
1775510940	44.73	0.23	0.52	42.97	45	42.97	2874