Technip Energies BV (TE)

TE
🏛️ フランス →
40.26
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
09:00 40.26 40.28 40.26 40.28 3.9K
09:01 40.30 40.30 40.24 40.24 0.3K
09:03 40.24 40.24 40.24 40.24 0.2K
09:04 40.26 40.26 40.20 40.20 0.1K
09:06 40.16 40.16 40.10 40.10 0.0K
09:07 40.16 40.16 40.16 40.16 0.0K
09:08 40.12 40.12 40.12 40.12 0.0K
09:09 40.06 40.06 39.98 39.98 1.6K
09:11 39.94 39.94 39.94 39.94 0.3K
09:12 39.94 39.94 39.94 39.94 0.2K
09:13 39.92 39.92 39.92 39.92 0.2K
09:14 39.88 39.88 39.84 39.84 0.8K
09:15 39.92 39.92 39.92 39.92 0.1K
09:16 39.92 39.92 39.92 39.92 0.1K
09:19 39.86 39.86 39.86 39.86 0.0K
09:20 39.86 39.86 39.86 39.86 0.2K
09:22 39.84 39.84 39.84 39.84 0.2K
09:23 39.82 39.84 39.80 39.84 0.6K
09:30 39.86 39.86 39.86 39.86 0.1K
09:31 39.86 39.86 39.86 39.86 0.1K
09:32 39.82 39.82 39.82 39.82 0.0K
09:34 39.84 39.84 39.84 39.84 0.0K
09:42 39.92 40.00 39.92 40.00 0.9K
09:43 40.02 40.02 40.02 40.02 0.2K
09:47 40.04 40.06 40.04 40.06 0.3K
09:48 40.08 40.08 40.08 40.08 0.0K
09:49 40.08 40.08 40.08 40.08 0.1K
09:52 40.10 40.10 40.10 40.10 0.1K
09:54 40.06 40.06 40.06 40.06 0.1K
10:00 40.06 40.06 40.06 40.06 0.0K
10:02 40.06 40.06 40.02 40.02 0.5K
10:07 40.04 40.04 40.04 40.04 0.0K
10:16 40.10 40.10 40.10 40.10 0.1K
10:17 40.10 40.10 40.10 40.10 0.2K
10:18 40.18 40.18 40.18 40.18 1.1K
10:19 40.20 40.20 40.20 40.20 0.1K
10:21 40.20 40.22 40.20 40.22 0.1K
10:29 40.20 40.20 40.20 40.20 0.0K
10:30 40.16 40.18 40.16 40.18 0.2K
10:32 40.14 40.14 40.14 40.14 0.1K
10:33 40.20 40.20 40.20 40.20 0.0K
10:35 40.20 40.20 40.20 40.20 0.1K
10:36 40.20 40.20 40.20 40.20 0.1K
10:38 40.16 40.16 40.16 40.16 0.1K
10:39 40.14 40.14 40.14 40.14 0.0K
10:40 40.12 40.12 40.12 40.12 0.0K
10:45 40.14 40.14 40.14 40.14 0.2K
10:47 40.18 40.18 40.18 40.18 0.0K
10:52 40.16 40.16 40.16 40.16 0.0K
10:59 40.16 40.16 40.14 40.14 0.1K
11:00 40.14 40.14 40.14 40.14 0.0K
11:03 40.14 40.14 40.14 40.14 0.0K
11:07 40.20 40.20 40.18 40.18 0.5K
11:08 40.16 40.20 40.16 40.18 0.2K
11:09 40.18 40.20 40.18 40.20 0.2K
11:11 40.22 40.22 40.22 40.22 0.3K
11:13 40.24 40.24 40.24 40.24 0.1K
11:19 40.26 40.26 40.26 40.26 0.2K
11:20 40.26 40.26 40.26 40.26 0.0K
11:23 40.24 40.24 40.24 40.24 0.1K
11:24 40.20 40.20 40.20 40.20 0.2K
11:25 40.22 40.22 40.22 40.22 0.0K
11:28 40.20 40.20 40.20 40.20 0.0K
11:32 40.18 40.18 40.18 40.18 0.1K
11:37 40.12 40.12 40.12 40.12 0.1K
11:38 40.10 40.10 40.10 40.10 0.0K
11:39 40.08 40.12 40.08 40.12 0.2K
11:43 40.08 40.08 40.08 40.08 0.0K
11:46 40.08 40.08 40.08 40.08 0.4K
11:47 40.08 40.14 40.08 40.14 0.7K
11:49 40.12 40.12 40.12 40.12 0.4K
11:52 40.16 40.16 40.16 40.16 0.3K
11:53 40.12 40.12 40.10 40.10 0.3K
11:54 40.06 40.06 40.06 40.06 0.2K
11:55 40.06 40.06 40.04 40.04 0.4K
11:57 40.02 40.02 39.98 39.98 1.0K
11:58 39.98 39.98 39.98 39.98 0.1K
12:06 39.98 39.98 39.94 39.94 0.9K
12:07 39.94 39.94 39.94 39.94 0.0K
12:13 39.94 39.94 39.94 39.94 0.6K
12:14 39.98 39.98 39.98 39.98 0.2K
12:21 39.96 39.96 39.96 39.96 0.1K
12:23 39.96 39.96 39.92 39.92 0.3K
12:27 39.96 39.96 39.92 39.92 0.0K
12:33 39.98 39.98 39.98 39.98 1.4K
12:35 39.96 39.96 39.96 39.96 0.1K
12:40 40.00 40.00 40.00 40.00 0.1K
12:55 39.98 39.98 39.98 39.98 0.4K
12:56 39.96 39.96 39.94 39.94 1.0K
12:58 40.00 40.00 40.00 40.00 0.0K
13:00 40.02 40.02 40.02 40.02 0.1K
13:04 40.02 40.02 39.98 39.98 0.4K
13:16 39.96 40.02 39.96 40.02 0.1K
13:19 39.96 39.96 39.96 39.96 0.0K
13:20 39.96 39.96 39.96 39.96 0.1K
13:26 39.94 39.94 39.94 39.94 0.0K
13:29 39.94 39.94 39.86 39.86 1.0K
13:37 39.84 39.84 39.84 39.84 0.0K
13:40 39.84 39.84 39.84 39.84 0.2K
13:41 39.82 39.82 39.82 39.82 0.1K
13:44 39.82 39.82 39.82 39.82 0.1K
13:45 39.80 39.80 39.80 39.80 0.0K
13:46 39.90 39.90 39.90 39.90 0.6K
13:56 39.94 39.94 39.94 39.94 0.1K
14:06 39.98 39.98 39.98 39.98 0.6K
14:07 39.98 39.98 39.98 39.98 0.0K
14:11 39.98 39.98 39.98 39.98 0.2K
14:16 39.98 39.98 39.98 39.98 0.2K
14:23 39.98 39.98 39.98 39.98 0.0K
14:24 40.00 40.00 40.00 40.00 0.1K
14:27 40.02 40.02 40.02 40.02 0.1K
14:45 40.02 40.06 40.02 40.02 0.4K
14:46 40.02 40.02 40.02 40.02 0.8K
14:48 40.04 40.04 40.04 40.04 0.2K
14:49 40.04 40.04 40.04 40.04 0.1K
14:56 40.04 40.04 40.04 40.04 0.2K
15:00 40.04 40.04 40.04 40.04 0.1K
15:03 40.02 40.02 40.02 40.02 0.1K
15:04 40.04 40.04 40.04 40.04 0.3K
15:06 40.02 40.02 40.02 40.02 0.1K
15:09 40.06 40.06 40.06 40.06 0.1K
15:13 40.10 40.10 40.10 40.10 0.3K
15:23 40.06 40.06 40.06 40.06 0.0K
15:24 40.08 40.08 40.08 40.08 0.3K
15:25 40.08 40.08 40.08 40.08 0.1K
15:26 40.06 40.08 40.06 40.08 0.3K
15:30 40.08 40.12 40.08 40.12 0.3K
15:31 40.14 40.14 40.14 40.14 0.1K
15:33 40.16 40.16 40.16 40.16 0.2K
15:37 40.18 40.22 40.18 40.22 0.4K
15:38 40.22 40.22 40.22 40.22 0.1K
15:40 40.24 40.24 40.24 40.24 0.1K
15:41 40.28 40.28 40.28 40.28 0.3K
15:43 40.26 40.26 40.26 40.26 0.1K
15:44 40.20 40.24 40.20 40.24 0.6K
15:45 40.26 40.26 40.26 40.26 0.2K
15:46 40.24 40.24 40.24 40.24 0.0K
15:49 40.22 40.22 40.22 40.22 0.0K
15:50 40.22 40.22 40.22 40.22 0.1K
15:51 40.22 40.22 40.20 40.20 0.1K
15:53 40.22 40.22 40.22 40.22 0.1K
15:54 40.24 40.24 40.24 40.24 0.1K
15:55 40.26 40.28 40.26 40.28 0.1K
15:58 40.22 40.22 40.22 40.22 0.1K
16:00 40.24 40.24 40.24 40.24 0.1K
16:01 40.24 40.26 40.24 40.26 0.3K
16:02 40.30 40.38 40.30 40.38 1.0K
16:03 40.38 40.38 40.38 40.38 0.1K
16:04 40.40 40.40 40.36 40.36 0.3K
16:05 40.30 40.30 40.30 40.30 0.0K
16:06 40.28 40.28 40.28 40.28 0.0K
16:08 40.26 40.26 40.26 40.26 0.1K
16:11 40.26 40.26 40.24 40.24 0.1K
16:12 40.24 40.24 40.22 40.22 0.1K
16:13 40.26 40.26 40.26 40.26 0.1K
16:14 40.24 40.24 40.24 40.24 0.0K
16:19 40.30 40.30 40.30 40.30 0.1K
16:21 40.22 40.22 40.22 40.22 0.1K
16:23 40.20 40.20 40.20 40.20 0.0K
16:29 40.18 40.18 40.16 40.16 0.3K
16:30 40.16 40.16 40.16 40.16 0.1K
16:41 40.20 40.20 40.20 40.20 0.1K
16:46 40.16 40.16 40.16 40.16 0.0K
16:48 40.16 40.16 40.16 40.16 0.0K
16:50 40.22 40.22 40.22 40.22 1.2K
16:53 40.22 40.22 40.22 40.22 0.1K
16:56 40.22 40.22 40.22 40.22 0.2K
16:58 40.24 40.24 40.24 40.24 0.3K
17:02 40.26 40.26 40.26 40.26 0.2K
17:04 40.24 40.24 40.24 40.24 0.3K
17:08 40.26 40.26 40.26 40.26 0.2K
17:10 40.28 40.28 40.26 40.26 0.1K
17:11 40.26 40.26 40.26 40.26 0.0K
17:12 40.26 40.26 40.26 40.26 0.0K
17:13 40.26 40.26 40.26 40.26 0.1K
17:14 40.26 40.26 40.26 40.26 0.0K
17:18 40.28 40.28 40.28 40.28 0.3K
17:19 40.30 40.30 40.30 40.30 0.1K
17:20 40.30 40.30 40.30 40.30 0.1K
17:21 40.32 40.32 40.32 40.32 0.3K
17:22 40.34 40.34 40.32 40.32 0.3K
17:23 40.30 40.32 40.30 40.32 0.9K
17:24 40.34 40.34 40.34 40.34 0.0K
17:25 40.30 40.30 40.30 40.30 0.1K
17:27 40.32 40.32 40.28 40.28 0.4K
17:28 40.32 40.34 40.30 40.34 0.6K
17:29 40.36 40.36 40.32 40.32 0.5K
17:35 40.38 40.38 40.38 40.38 148.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 39.80 40.46 39.78 40.26 0.2M
2025-09-25 40.16 40.32 39.50 39.78 0.2M
2025-09-24 40.26 40.40 39.80 40.38 0.2M
2025-09-23 40.38 40.74 40.08 40.08 0.3M
2025-09-22 39.62 40.34 39.24 40.34 0.5M
2025-09-19 40.80 40.82 39.46 39.46 1.8M
2025-09-18 41.10 41.84 40.52 40.84 0.3M
2025-09-17 41.36 41.66 41.02 41.18 0.3M
2025-09-16 41.12 41.34 40.78 41.34 0.2M
2025-09-15 41.30 41.42 40.72 41.10 0.1M
2025-09-12 41.62 41.88 41.12 41.28 0.2M
2025-09-11 41.42 42.82 41.00 41.60 0.3M
2025-09-10 39.48 40.42 39.14 40.42 0.2M
2025-09-09 39.24 39.46 39.08 39.32 0.1M
2025-09-08 39.14 39.42 38.86 39.20 0.2M
2025-09-05 39.76 39.80 38.80 38.90 0.2M
2025-09-04 39.84 39.92 39.42 39.72 0.2M
2025-09-03 40.52 40.52 39.72 39.88 0.5M
2025-09-02 40.22 41.68 40.14 40.52 0.4M
2025-09-01 39.66 39.88 39.16 39.24 0.1M
2025-08-29 39.60 39.88 39.42 39.48 0.3M
2025-08-28 39.92 40.04 39.30 39.60 0.2M
2025-08-27 39.66 39.98 39.40 39.74 0.2M
2025-08-26 40.10 40.20 39.44 39.70 0.5M
2025-08-25 41.00 41.00 40.42 40.50 0.2M
2025-08-22 41.24 41.40 40.94 41.12 0.2M
2025-08-21 41.08 41.46 40.72 41.10 0.2M
2025-08-20 40.98 41.00 40.52 40.68 0.2M
2025-08-19 41.16 41.38 40.94 41.06 0.1M
2025-08-18 40.64 41.10 40.56 41.04 0.2M
2025-08-15 40.74 41.04 40.42 40.64 0.1M
2025-08-14 40.38 40.64 40.04 40.64 0.3M
2025-08-13 41.72 41.72 40.40 40.40 0.3M
2025-08-12 41.14 41.64 40.86 41.64 0.2M
2025-08-11 40.00 40.58 40.00 40.58 0.2M
2025-08-08 39.96 40.18 39.82 40.02 0.2M
2025-08-07 40.02 40.28 39.84 40.08 0.3M
2025-08-06 41.00 41.00 40.18 40.24 0.2M
2025-08-05 39.52 40.90 39.46 40.44 0.4M
2025-08-04 38.76 39.34 38.48 38.76 0.2M
2025-08-01 37.90 39.24 37.58 38.26 0.3M
2025-07-31 37.36 38.10 36.02 37.88 0.4M
2025-07-30 37.62 37.80 37.06 37.20 0.3M
2025-07-29 37.32 37.76 37.30 37.60 0.2M
2025-07-28 37.20 37.42 37.06 37.08 0.2M
2025-07-25 37.10 37.20 36.60 36.92 0.2M
2025-07-24 37.50 37.74 36.90 37.04 0.2M
2025-07-23 36.80 37.22 36.70 37.22 0.1M
2025-07-22 36.74 36.86 36.28 36.68 0.1M
2025-07-21 36.68 36.92 36.60 36.92 0.2M
2025-07-18 36.72 36.78 36.40 36.58 0.2M
2025-07-17 36.46 36.74 36.32 36.66 0.2M
2025-07-16 36.94 37.00 36.20 36.36 0.3M
2025-07-15 37.26 37.46 36.70 36.76 0.3M
2025-07-14 37.30 37.30 36.80 37.22 0.2M
2025-07-11 37.04 37.60 36.80 37.60 0.4M
2025-07-10 36.66 37.48 36.50 37.04 0.4M
2025-07-09 36.42 36.68 36.30 36.52 0.6M
2025-07-08 35.92 36.60 35.84 36.36 0.2M
2025-07-07 35.90 36.22 35.68 35.92 0.2M
2025-07-04 35.78 36.00 35.70 35.98 0.1M
2025-07-03 35.84 36.02 35.78 35.94 0.1M
2025-07-02 35.50 35.92 35.34 35.80 0.2M
2025-07-01 35.80 35.80 35.34 35.50 0.4M
2025-06-30 35.44 36.06 35.44 35.74 0.2M
2025-06-27 35.24 35.52 35.16 35.40 0.3M
2025-06-26 35.84 35.98 35.14 35.20 0.5M
2025-06-25 34.86 36.14 34.86 35.84 0.5M
2025-06-24 34.30 34.76 33.70 34.70 0.2M
2025-06-23 34.40 34.66 34.12 34.42 0.2M
2025-06-20 34.04 34.78 33.94 34.40 0.9M
2025-06-19 34.40 34.68 34.02 34.02 0.1M
2025-06-18 34.78 34.98 34.44 34.46 0.2M
2025-06-17 34.88 34.98 34.24 34.66 0.4M
2025-06-16 34.64 35.18 34.60 34.94 0.2M
2025-06-13 34.92 35.32 34.20 34.40 0.3M
2025-06-12 34.24 34.72 34.04 34.72 0.3M
2025-06-11 34.78 34.92 34.26 34.26 0.2M
2025-06-10 34.24 34.90 34.20 34.78 0.1M
2025-06-09 34.64 34.76 34.20 34.26 0.1M
2025-06-06 34.54 34.62 34.08 34.62 0.1M
2025-06-05 34.08 34.62 34.08 34.50 0.2M
2025-06-04 34.54 34.84 34.10 34.10 0.3M
2025-06-03 34.58 34.76 34.06 34.50 0.2M
2025-06-02 33.46 34.40 33.46 34.40 0.4M
2025-05-30 33.58 33.76 33.26 33.34 0.4M
2025-05-29 33.22 33.44 33.14 33.42 0.2M
2025-05-28 33.06 33.44 32.90 32.90 0.2M
2025-05-27 32.68 33.10 32.54 32.98 0.3M
2025-05-26 32.46 32.76 32.22 32.76 0.3M
2025-05-23 32.06 32.30 31.08 32.06 0.2M
2025-05-22 32.10 32.10 31.62 31.92 0.1M
2025-05-21 32.30 32.60 32.04 32.18 0.2M
2025-05-20 31.50 32.00 31.44 31.96 0.5M
2025-05-19 32.24 32.60 32.16 32.46 0.2M
2025-05-16 31.54 32.42 31.54 32.24 0.3M
2025-05-15 32.02 32.04 31.70 31.86 0.3M
2025-05-14 31.84 32.48 31.72 32.42 0.2M
2025-05-13 31.48 31.94 31.06 31.94 0.2M
2025-05-12 31.40 32.42 31.40 31.58 0.3M
2025-05-09 30.98 31.54 30.90 31.04 0.2M
2025-05-08 29.96 30.90 29.86 30.90 0.3M
2025-05-07 30.14 30.32 29.88 29.88 0.3M
2025-05-06 29.98 30.28 29.60 30.06 0.2M
2025-05-05 31.42 31.42 29.66 29.84 0.3M
2025-05-02 30.20 31.34 30.04 31.34 0.4M
2025-04-30 30.48 30.58 28.06 30.10 0.8M
2025-04-29 30.82 31.00 30.66 30.90 0.3M
2025-04-28 30.04 30.98 29.98 30.94 0.3M
2025-04-25 29.56 30.04 29.44 30.04 0.2M
2025-04-24 29.30 29.64 29.18 29.34 0.3M
2025-04-23 29.66 29.84 29.24 29.42 0.3M
2025-04-22 29.58 29.70 29.16 29.30 0.3M
2025-04-17 29.66 29.84 29.42 29.68 0.2M
2025-04-16 29.20 29.68 28.96 29.64 0.2M
2025-04-15 28.78 29.44 28.68 29.40 0.2M
2025-04-14 28.20 28.76 28.02 28.62 0.3M
2025-04-11 27.26 27.56 26.84 27.36 0.3M
2025-04-10 29.10 29.96 26.98 27.10 0.6M
2025-04-09 26.86 27.50 26.68 27.06 0.4M
2025-04-08 27.18 27.56 26.76 27.26 0.3M
2025-04-07 25.52 27.48 24.90 26.40 0.8M
2025-04-04 28.26 28.38 25.96 26.88 0.9M
2025-04-03 30.00 30.16 28.82 28.82 0.6M
2025-04-02 30.54 30.76 30.40 30.54 0.1M
2025-04-01 30.36 30.70 29.98 30.70 0.3M
2025-03-31 30.16 30.28 29.60 30.14 0.5M
2025-03-28 30.36 30.76 30.30 30.48 0.6M
2025-03-27 31.18 31.46 30.78 30.78 0.4M
2025-03-26 31.38 31.84 31.32 31.44 0.3M
2025-03-25 31.74 31.92 31.20 31.30 0.3M
2025-03-24 31.48 31.62 31.04 31.50 0.2M
2025-03-21 31.20 31.76 30.94 31.26 0.7M
2025-03-20 31.32 31.56 31.00 31.26 0.2M
2025-03-19 30.62 31.46 30.62 31.46 0.3M
2025-03-18 30.18 30.74 29.96 30.74 0.3M
2025-03-17 29.90 30.08 29.72 30.08 0.2M
2025-03-14 29.48 30.02 29.40 29.70 0.2M
2025-03-13 29.48 29.94 29.26 29.46 0.3M
2025-03-12 29.26 29.82 29.14 29.64 0.3M
2025-03-11 29.06 29.28 28.46 28.92 0.4M
2025-03-10 29.18 29.40 29.02 29.26 0.3M
2025-03-07 29.68 29.92 29.06 29.16 0.2M
2025-03-06 29.82 30.08 29.18 29.74 0.3M
2025-03-05 30.08 30.10 29.36 29.58 0.4M
2025-03-04 30.24 30.26 29.22 29.68 0.4M
2025-03-03 29.88 30.82 29.82 30.44 0.5M
2025-02-28 29.06 30.12 28.94 29.94 1.2M
2025-02-27 27.26 31.30 27.26 29.50 0.9M
2025-02-26 26.38 27.10 26.36 27.10 0.3M
2025-02-25 27.00 27.00 26.08 26.18 0.4M
2025-02-24 26.92 27.28 26.62 27.06 0.3M
2025-02-21 27.28 27.62 27.08 27.22 0.2M
2025-02-20 27.18 27.48 27.00 27.20 0.2M
2025-02-19 27.78 27.82 27.14 27.18 0.2M
2025-02-18 27.50 27.72 27.32 27.72 0.3M
2025-02-17 27.26 27.60 27.12 27.46 0.2M
2025-02-14 26.94 27.60 26.94 27.38 0.3M
2025-02-13 28.56 28.56 26.74 27.00 0.5M
2025-02-12 28.64 28.78 28.40 28.66 0.2M
2025-02-11 28.40 28.68 28.30 28.64 0.2M
2025-02-10 27.80 28.48 27.80 28.48 0.4M
2025-02-07 28.02 28.06 27.70 27.80 0.3M
2025-02-06 27.90 28.26 27.78 28.08 0.3M
2025-02-05 27.52 27.84 27.40 27.84 0.2M
2025-02-04 27.42 27.64 27.18 27.50 0.2M
2025-02-03 26.90 27.36 26.84 27.34 0.2M
2025-01-31 26.94 27.56 26.82 27.48 0.3M
2025-01-30 26.78 26.98 26.62 26.86 0.2M
2025-01-29 27.24 27.32 26.78 26.78 0.3M
2025-01-28 27.22 27.34 27.02 27.12 0.2M
2025-01-27 27.24 27.50 27.20 27.26 0.2M
2025-01-24 27.66 27.86 27.30 27.50 0.2M
2025-01-23 27.64 27.88 27.50 27.72 0.2M
2025-01-22 27.86 27.96 27.62 27.68 0.2M
2025-01-21 27.72 27.84 27.60 27.82 0.2M
2025-01-20 27.24 27.64 27.14 27.64 0.2M
2025-01-17 26.70 27.44 26.58 27.22 0.4M
2025-01-16 27.12 27.16 26.08 26.26 0.4M
2025-01-15 26.50 27.16 26.46 26.96 0.3M
2025-01-14 25.98 26.72 25.74 26.30 0.4M
2025-01-13 26.66 26.76 26.34 26.64 0.2M
2025-01-10 27.00 27.02 26.56 26.68 0.2M
2025-01-09 26.72 26.98 26.60 26.94 0.2M
2025-01-08 27.52 27.90 26.94 27.00 0.3M
2025-01-07 26.90 27.48 26.88 27.24 0.4M
2025-01-06 26.44 27.20 26.32 27.10 0.2M
2025-01-03 25.92 26.56 25.92 26.34 0.2M
2025-01-02 25.70 26.16 25.70 25.90 0.2M