TotalEnergies SE (TTEF)

TTEF
🏛️ フランス →
54.25
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 44.72 44.84 44.59 44.63 1.7M
2021-12-30 44.90 45.05 44.66 44.90 4.1M
2021-12-29 45.26 45.55 44.66 44.76 4.1M
2021-12-28 44.98 45.38 44.90 45.26 2.9M
2021-12-27 44.60 45.02 44.48 44.95 3.3M
2021-12-24 44.95 45.26 44.77 44.77 1.0M
2021-12-23 44.76 45.39 44.70 45.12 5.5M
2021-12-22 44.64 44.75 44.12 44.71 5.2M
2021-12-21 43.70 44.49 43.52 44.40 5.7M
2021-12-20 42.69 43.44 42.30 43.37 7.7M
2021-12-17 44.27 44.58 43.62 43.66 13.8M
2021-12-16 44.09 44.84 43.95 44.67 9.1M
2021-12-15 43.63 43.84 43.07 43.28 6.8M
2021-12-14 43.83 43.92 43.29 43.73 6.4M
2021-12-13 44.02 44.45 43.45 43.45 6.0M
2021-12-10 43.88 44.31 43.76 44.09 4.4M
2021-12-09 44.06 44.26 43.58 43.95 4.9M
2021-12-08 44.00 44.48 43.67 44.23 6.4M
2021-12-07 43.74 44.34 43.71 44.28 7.9M
2021-12-06 42.62 43.73 42.62 43.44 7.8M
2021-12-03 42.60 42.88 42.17 42.34 7.8M
2021-12-02 41.38 42.27 41.26 42.02 8.5M
2021-12-01 41.18 42.21 41.12 41.94 8.1M
2021-11-30 40.20 41.03 40.09 40.61 14.1M
2021-11-29 41.35 42.12 41.01 41.20 9.6M
2021-11-26 41.26 41.38 40.10 40.53 15.5M
2021-11-25 43.27 43.35 42.81 43.09 4.6M
2021-11-24 43.03 43.63 42.84 43.12 6.4M
2021-11-23 42.27 43.35 42.13 42.88 6.8M
2021-11-22 41.94 42.62 41.81 42.40 7.5M
2021-11-19 43.49 43.67 41.73 41.90 12.7M
2021-11-18 43.12 43.19 42.78 43.07 6.2M
2021-11-17 43.81 44.02 43.42 43.54 5.4M
2021-11-16 43.83 44.58 43.73 43.86 6.7M
2021-11-15 43.25 43.86 43.17 43.64 4.9M
2021-11-12 43.75 43.92 43.17 43.17 5.6M
2021-11-11 43.50 44.13 43.41 43.87 5.3M
2021-11-10 43.73 44.48 43.72 43.91 6.8M
2021-11-09 43.36 44.05 43.25 43.53 5.5M
2021-11-08 43.50 44.03 43.33 43.50 5.8M
2021-11-05 42.81 43.76 42.80 43.41 5.7M
2021-11-04 42.74 43.73 42.69 43.25 4.9M
2021-11-03 43.20 43.45 42.62 42.91 6.6M
2021-11-02 43.17 43.68 42.98 43.67 6.0M
2021-11-01 43.20 43.92 43.16 43.53 4.8M
2021-10-29 43.47 43.91 43.12 43.37 7.8M
2021-10-28 43.65 43.80 42.83 43.30 5.9M
2021-10-27 43.69 43.84 43.23 43.63 4.6M
2021-10-26 44.01 44.25 43.64 43.74 5.0M
2021-10-25 44.00 44.31 43.80 43.92 4.1M
2021-10-22 44.00 44.45 43.63 43.80 5.1M
2021-10-21 44.74 44.84 44.10 44.22 4.3M
2021-10-20 44.60 45.16 44.43 44.87 4.8M
2021-10-19 44.55 45.10 44.35 44.83 5.7M
2021-10-18 44.52 44.95 44.41 44.65 5.9M
2021-10-15 44.09 44.61 43.97 44.45 8.0M
2021-10-14 43.73 44.03 43.40 43.80 5.4M
2021-10-13 43.50 43.73 42.75 43.27 6.0M
2021-10-12 43.80 44.12 43.50 43.70 5.7M
2021-10-11 43.85 44.29 43.66 44.22 7.2M
2021-10-08 43.12 43.61 42.85 43.35 7.5M
2021-10-07 42.83 43.03 41.88 42.70 8.2M
2021-10-06 43.20 43.20 42.31 42.76 11.6M
2021-10-05 41.97 43.42 41.82 43.35 11.0M
2021-10-04 41.59 42.42 41.19 42.09 8.9M
2021-10-01 40.70 41.40 40.52 41.27 6.8M
2021-09-30 41.21 41.87 40.88 41.34 10.2M
2021-09-29 41.10 41.50 40.37 41.03 8.7M
2021-09-28 41.55 42.00 41.28 41.59 13.9M
2021-09-27 39.91 41.20 39.78 41.06 12.9M
2021-09-24 39.64 39.86 39.31 39.70 5.3M
2021-09-23 39.40 39.70 39.13 39.63 6.7M
2021-09-22 38.60 39.38 38.53 39.07 8.7M
2021-09-21 37.59 38.44 37.53 38.09 9.4M
2021-09-20 37.91 38.05 37.34 37.84 6.9M
2021-09-17 39.10 39.24 38.16 38.39 11.8M
2021-09-16 38.90 39.38 38.66 38.72 7.3M
2021-09-15 37.84 38.84 37.84 38.69 9.3M
2021-09-14 37.77 38.44 37.59 37.84 5.7M
2021-09-13 36.85 37.78 36.83 37.75 6.3M
2021-09-10 36.91 37.17 36.51 36.63 5.2M
2021-09-09 36.90 37.12 36.69 36.95 5.1M
2021-09-08 37.44 37.64 37.01 37.26 4.3M
2021-09-07 37.66 37.86 37.37 37.62 2.7M
2021-09-06 37.27 37.92 37.15 37.66 3.0M
2021-09-03 37.59 37.88 37.17 37.27 3.7M
2021-09-02 37.08 37.78 36.98 37.58 4.0M
2021-09-01 37.70 37.99 37.07 37.10 4.7M
2021-08-31 37.68 37.69 37.06 37.34 9.5M
2021-08-30 37.84 37.95 37.61 37.70 2.2M
2021-08-27 37.35 37.75 37.17 37.75 3.1M
2021-08-26 37.24 37.55 37.07 37.31 2.7M
2021-08-25 37.27 37.36 37.01 37.34 2.6M
2021-08-24 37.20 37.36 37.01 37.16 4.1M
2021-08-23 36.84 37.20 36.53 37.08 5.9M
2021-08-20 36.45 36.47 36.18 36.47 5.8M
2021-08-19 36.70 36.82 36.13 36.30 10.5M
2021-08-18 37.72 37.78 37.38 37.73 3.8M
2021-08-17 37.50 38.05 37.37 37.83 4.1M
2021-08-16 37.84 37.87 37.37 37.75 4.0M
2021-08-13 38.24 38.36 37.96 38.22 4.1M
2021-08-12 38.16 38.65 38.15 38.33 3.6M
2021-08-11 37.69 38.30 37.65 38.16 3.6M
2021-08-10 37.74 37.97 37.52 37.63 4.2M
2021-08-09 37.80 37.94 37.44 37.81 3.8M
2021-08-06 37.45 38.03 37.41 37.94 4.2M
2021-08-05 37.17 37.89 37.15 37.67 4.2M
2021-08-04 37.88 37.90 37.19 37.59 4.7M
2021-08-03 36.87 37.84 36.87 37.69 7.3M
2021-08-02 36.99 37.35 36.69 36.69 4.5M
2021-07-30 37.34 37.55 36.58 36.70 8.2M
2021-07-29 37.08 37.95 37.05 37.51 6.7M
2021-07-28 36.62 36.84 36.32 36.71 4.2M
2021-07-27 36.62 36.69 36.21 36.45 4.1M
2021-07-26 35.52 36.69 35.31 36.46 4.8M
2021-07-23 35.87 36.11 35.59 35.63 4.5M
2021-07-22 36.00 36.15 35.52 35.64 4.3M
2021-07-21 35.11 35.96 34.81 35.80 8.3M
2021-07-20 35.10 35.45 34.27 34.87 8.7M
2021-07-19 35.87 36.05 34.61 34.89 10.7M
2021-07-16 36.59 36.88 35.88 36.28 7.2M
2021-07-15 36.63 36.70 36.03 36.65 6.7M
2021-07-14 37.06 37.62 36.97 37.10 3.8M
2021-07-13 37.48 37.56 36.91 37.19 5.5M
2021-07-12 37.39 37.69 36.80 37.47 4.4M
2021-07-09 36.84 37.45 36.61 37.45 6.1M
2021-07-08 37.25 37.39 36.48 37.10 8.9M
2021-07-07 38.02 38.30 37.16 37.47 9.0M
2021-07-06 38.87 39.15 37.73 37.91 6.3M
2021-07-05 38.60 38.85 38.33 38.71 2.7M
2021-07-02 38.91 39.16 38.44 38.62 4.1M
2021-07-01 38.30 39.05 38.30 38.76 5.2M
2021-06-30 38.41 38.63 37.94 38.16 8.6M
2021-06-29 38.77 39.12 38.54 38.60 5.0M
2021-06-28 39.76 39.88 38.73 38.78 6.6M
2021-06-25 40.22 40.32 39.75 39.94 4.6M
2021-06-24 39.55 40.36 39.47 40.26 7.9M
2021-06-23 40.31 40.72 40.02 40.04 4.6M
2021-06-22 40.31 40.55 39.94 40.20 4.2M
2021-06-21 39.25 40.37 38.86 39.96 5.5M
2021-06-18 40.66 40.68 39.23 39.53 14.3M
2021-06-17 40.87 41.46 40.66 40.72 5.4M
2021-06-16 41.00 41.23 40.77 40.95 5.2M
2021-06-15 40.70 40.91 40.35 40.91 5.8M
2021-06-14 40.40 41.15 40.30 40.88 8.8M
2021-06-11 39.77 40.33 39.65 40.33 4.7M
2021-06-10 39.96 40.24 39.51 39.82 4.0M
2021-06-09 39.74 40.02 39.34 40.02 4.9M
2021-06-08 39.57 39.76 39.05 39.63 3.5M
2021-06-07 39.62 39.76 39.06 39.49 4.5M
2021-06-04 39.99 40.01 39.56 39.68 3.9M
2021-06-03 39.78 40.09 39.44 39.87 3.9M
2021-06-02 39.16 39.69 39.06 39.69 6.5M
2021-06-01 38.19 39.01 38.11 38.82 5.7M
2021-05-31 38.19 38.20 37.81 37.91 3.8M
2021-05-28 38.30 38.30 37.91 38.15 3.8M
2021-05-27 38.21 38.39 38.05 38.05 10.8M
2021-05-26 38.33 38.53 38.06 38.47 4.0M
2021-05-25 39.22 39.25 38.30 38.33 4.6M
2021-05-24 39.00 39.05 38.65 39.04 2.1M
2021-05-21 38.65 39.01 38.45 39.00 5.2M
2021-05-20 38.45 38.56 37.98 38.55 5.6M
2021-05-19 39.01 39.16 38.00 38.38 7.2M
2021-05-18 40.05 40.23 39.63 39.70 6.0M
2021-05-17 39.86 39.89 39.13 39.81 4.1M
2021-05-14 38.92 39.78 38.75 39.75 5.2M
2021-05-13 38.63 39.07 37.82 38.81 5.2M
2021-05-12 38.31 39.55 38.07 39.30 5.8M
2021-05-11 38.92 39.12 38.30 38.42 5.9M
2021-05-10 39.54 39.55 38.99 39.34 4.7M
2021-05-07 39.52 39.54 38.58 39.05 5.6M
2021-05-06 39.09 39.42 38.72 39.14 6.1M
2021-05-05 38.01 39.08 38.01 39.02 7.9M
2021-05-04 37.47 38.46 37.35 37.66 8.1M
2021-05-03 37.10 37.27 36.80 37.24 4.1M
2021-04-30 37.26 37.49 36.51 36.83 7.2M
2021-04-29 38.28 38.30 37.03 37.10 7.0M
2021-04-28 37.06 37.72 36.92 37.45 5.5M
2021-04-27 36.98 37.08 36.66 36.79 5.0M
2021-04-26 36.73 37.03 36.37 36.86 4.9M
2021-04-23 36.72 36.91 36.53 36.77 4.1M
2021-04-22 36.92 37.00 36.42 36.90 5.7M
2021-04-21 37.10 37.70 36.80 36.91 8.9M
2021-04-20 38.10 38.20 36.77 36.86 8.1M
2021-04-19 37.89 38.26 37.73 38.04 3.4M
2021-04-16 37.99 38.17 37.78 37.95 5.4M
2021-04-15 38.43 38.48 37.89 38.00 4.8M
2021-04-14 38.02 38.30 37.72 38.30 6.0M
2021-04-13 38.02 38.08 37.65 37.88 6.0M
2021-04-12 37.80 37.99 37.49 37.67 5.5M
2021-04-09 38.24 38.40 37.67 37.84 6.5M
2021-04-08 38.98 39.10 37.92 38.26 7.0M
2021-04-07 38.82 39.41 38.70 38.91 4.6M
2021-04-06 38.87 39.32 38.81 38.82 6.5M
2021-04-01 39.77 39.81 39.10 39.10 7.6M
2021-03-31 40.03 40.19 39.54 39.77 7.6M
2021-03-30 39.97 40.45 39.85 40.25 7.4M
2021-03-29 39.30 39.74 39.03 39.74 5.0M
2021-03-26 39.03 39.41 38.84 39.16 6.0M
2021-03-25 39.38 39.38 38.02 38.74 7.7M
2021-03-24 39.05 40.06 38.92 40.06 5.9M
2021-03-23 39.50 39.57 38.86 39.44 6.6M
2021-03-22 40.00 40.10 39.69 39.73 5.5M
2021-03-19 39.95 40.48 39.50 40.23 19.6M
2021-03-18 40.77 40.94 40.19 40.44 7.3M
2021-03-17 40.07 40.86 40.01 40.61 7.1M
2021-03-16 41.23 41.33 40.33 40.77 7.8M
2021-03-15 41.99 42.19 41.04 41.29 6.5M
2021-03-12 41.50 42.19 41.47 42.19 5.9M
2021-03-11 41.55 41.74 40.91 41.74 6.3M
2021-03-10 40.56 41.44 40.28 41.31 6.5M
2021-03-09 41.00 41.40 40.09 40.66 7.3M
2021-03-08 41.55 41.74 40.35 40.92 9.7M
2021-03-05 40.55 41.59 40.35 40.98 11.4M
2021-03-04 39.20 40.59 38.99 40.56 10.0M
2021-03-03 39.19 39.61 38.88 39.31 5.9M
2021-03-02 38.34 39.13 38.17 38.91 5.8M
2021-03-01 38.98 39.08 38.54 38.84 6.9M
2021-02-26 38.91 38.98 38.05 38.38 10.7M
2021-02-25 39.17 39.97 39.05 39.45 10.1M
2021-02-24 38.55 39.09 38.06 38.98 8.0M
2021-02-23 38.00 38.80 37.70 38.31 11.0M
2021-02-22 37.05 37.99 36.73 37.47 8.7M
2021-02-19 36.03 37.04 36.00 36.95 7.8M
2021-02-18 37.40 37.80 36.58 36.58 7.9M
2021-02-17 36.53 37.42 36.48 36.97 8.7M
2021-02-16 36.90 37.29 36.03 36.40 9.1M
2021-02-15 35.60 36.54 35.18 36.54 10.2M
2021-02-12 34.53 35.05 34.13 34.98 6.7M
2021-02-11 34.76 34.89 34.20 34.64 7.7M
2021-02-10 34.77 34.89 33.91 34.74 8.0M
2021-02-09 36.00 36.18 34.29 34.56 11.1M
2021-02-08 35.38 35.65 34.98 35.18 9.8M
2021-02-05 35.03 35.58 34.72 35.07 8.6M
2021-02-04 35.30 35.82 34.65 34.94 8.1M
2021-02-03 35.22 35.34 34.52 35.14 8.9M
2021-02-02 35.00 35.15 34.50 34.87 9.6M
2021-02-01 35.10 35.28 34.45 34.55 8.2M
2021-01-29 35.41 35.98 34.90 34.90 9.1M
2021-01-28 35.17 36.20 34.98 35.81 7.6M
2021-01-27 35.77 36.12 35.01 35.83 7.8M
2021-01-26 35.34 36.45 35.25 35.98 7.3M
2021-01-25 36.41 36.52 35.10 35.35 7.4M
2021-01-22 36.06 36.37 35.51 36.22 7.0M
2021-01-21 37.60 37.61 36.36 36.48 7.5M
2021-01-20 37.13 37.48 36.96 37.34 5.4M
2021-01-19 37.05 37.38 36.87 37.15 4.5M
2021-01-18 36.46 37.08 36.31 36.98 3.5M
2021-01-15 37.65 37.88 36.43 37.09 9.1M
2021-01-14 37.30 37.88 37.23 37.80 5.8M
2021-01-13 37.35 37.91 37.19 37.44 8.0M
2021-01-12 37.29 37.55 36.95 37.05 5.8M
2021-01-11 37.20 37.23 36.49 36.91 6.0M
2021-01-08 37.78 37.90 37.17 37.48 6.4M
2021-01-07 37.45 37.73 36.84 37.46 10.0M
2021-01-06 36.35 37.34 35.76 37.05 13.2M
2021-01-05 34.60 35.49 34.34 35.49 7.3M
2021-01-04 34.90 35.73 34.30 34.59 6.9M