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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 14.92 14.97 14.60 14.67 0.2M
2022-12-29 14.87 15.05 14.67 15.04 0.2M
2022-12-28 15.12 15.15 14.78 14.88 0.2M
2022-12-27 15.40 15.45 15.10 15.12 0.2M
2022-12-23 15.03 15.33 14.81 15.23 0.2M
2022-12-22 15.50 15.62 15.12 15.19 0.4M
2022-12-21 15.07 15.49 14.92 15.41 0.4M
2022-12-20 14.93 15.20 14.83 15.07 0.3M
2022-12-19 15.00 15.18 14.98 15.07 0.3M
2022-12-16 15.00 15.20 14.90 15.00 0.8M
2022-12-15 15.05 15.17 14.93 15.05 0.4M
2022-12-14 15.18 15.28 14.91 15.11 0.2M
2022-12-13 15.20 15.25 14.96 15.19 0.4M
2022-12-12 14.95 15.16 14.83 15.14 0.6M
2022-12-09 15.00 15.28 14.95 15.16 0.3M
2022-12-08 14.86 15.04 14.81 15.00 0.5M
2022-12-07 15.01 15.09 14.84 14.95 0.6M
2022-12-06 14.94 15.27 14.76 15.07 0.3M
2022-12-05 15.30 15.36 15.03 15.09 0.3M
2022-12-02 15.09 15.43 15.02 15.29 0.4M
2022-12-01 15.14 15.32 14.92 15.16 0.4M
2022-11-30 15.18 15.18 14.93 15.09 0.6M
2022-11-29 15.22 15.22 14.87 15.08 0.3M
2022-11-28 15.28 15.28 14.82 15.07 0.4M
2022-11-25 15.41 15.51 15.27 15.34 0.2M
2022-11-24 15.49 15.59 15.43 15.48 0.2M
2022-11-23 15.48 15.59 15.32 15.48 0.3M
2022-11-22 15.58 15.75 15.05 15.44 0.4M
2022-11-21 15.61 15.95 15.38 15.62 0.4M
2022-11-18 15.54 15.84 15.45 15.62 0.4M
2022-11-17 15.50 15.79 15.47 15.55 0.6M
2022-11-16 15.25 15.60 15.22 15.60 0.9M
2022-11-15 14.95 15.38 14.61 15.25 0.7M
2022-11-14 14.94 15.25 14.51 15.04 0.8M
2022-11-11 14.42 14.80 14.28 14.66 0.5M
2022-11-10 14.20 14.57 14.03 14.28 0.7M
2022-11-09 14.33 14.49 14.18 14.26 0.4M
2022-11-08 14.70 14.79 14.25 14.40 0.5M
2022-11-07 14.00 14.70 13.88 14.59 0.5M
2022-11-04 13.60 14.24 13.56 13.91 0.7M
2022-11-03 13.36 13.56 13.30 13.55 0.2M
2022-11-02 13.32 13.56 13.25 13.55 0.4M
2022-11-01 13.15 13.48 13.10 13.28 0.4M
2022-10-31 13.00 13.19 12.77 13.07 0.3M
2022-10-28 12.60 13.09 12.45 12.99 0.3M
2022-10-27 12.73 12.86 12.56 12.69 0.2M
2022-10-26 12.66 12.73 12.37 12.73 0.3M
2022-10-25 12.53 12.71 12.48 12.66 0.3M
2022-10-24 12.62 12.72 12.44 12.54 0.3M
2022-10-21 12.87 12.87 12.36 12.52 0.3M
2022-10-20 12.97 13.13 12.49 12.88 0.5M
2022-10-19 12.71 12.92 12.70 12.92 0.4M
2022-10-18 12.84 12.84 12.49 12.61 0.4M
2022-10-17 12.49 12.85 12.46 12.77 0.3M
2022-10-14 12.65 12.81 12.42 12.55 0.3M
2022-10-13 12.15 12.50 11.76 12.49 0.4M
2022-10-12 12.61 12.67 12.13 12.17 0.2M
2022-10-11 12.60 12.69 12.23 12.67 0.3M
2022-10-10 12.90 12.90 12.57 12.70 0.3M
2022-10-07 12.85 13.12 12.85 12.99 0.4M
2022-10-06 12.65 12.96 12.65 12.95 0.5M
2022-10-05 12.41 12.75 12.31 12.62 0.4M
2022-10-04 12.26 12.53 12.16 12.51 0.4M
2022-10-03 11.63 12.15 11.59 12.11 0.4M
2022-09-30 11.52 11.80 11.52 11.62 0.3M
2022-09-29 11.60 11.66 11.33 11.47 0.4M
2022-09-28 11.29 11.67 11.15 11.62 0.3M
2022-09-27 11.20 11.58 11.20 11.39 0.3M
2022-09-26 11.00 11.29 10.84 11.18 0.4M
2022-09-23 12.00 12.00 11.01 11.19 0.8M
2022-09-22 11.84 12.16 11.69 12.07 0.4M
2022-09-21 12.14 12.26 11.86 11.99 0.4M
2022-09-20 12.62 12.66 12.04 12.17 0.4M
2022-09-19 12.96 12.96 12.22 12.60 0.6M
2022-09-16 13.09 13.11 12.81 13.02 2.2M
2022-09-15 13.28 13.32 13.08 13.17 0.3M
2022-09-14 12.61 13.48 12.59 13.30 0.7M
2022-09-13 13.02 13.02 12.52 12.56 0.4M
2022-09-12 12.67 13.03 12.67 13.02 0.5M
2022-09-09 12.15 12.58 12.15 12.56 0.2M
2022-09-08 11.90 12.30 11.89 12.22 0.3M
2022-09-07 12.30 12.35 11.89 11.89 0.3M
2022-09-06 12.56 12.66 12.40 12.41 0.3M
2022-09-05 12.44 12.69 12.43 12.56 0.3M
2022-09-02 12.30 12.59 12.29 12.52 0.2M
2022-09-01 12.45 12.51 12.22 12.29 0.3M
2022-08-31 12.55 12.63 12.17 12.48 0.4M
2022-08-30 12.69 12.78 12.43 12.55 0.4M
2022-08-29 12.34 12.67 12.17 12.59 0.3M
2022-08-26 12.54 12.67 12.37 12.42 0.3M
2022-08-25 12.56 12.63 12.39 12.53 0.3M
2022-08-24 12.72 12.78 12.32 12.48 0.4M
2022-08-23 12.04 12.71 12.04 12.63 0.5M
2022-08-22 12.05 12.19 11.90 12.09 0.4M
2022-08-19 12.35 12.36 11.87 11.87 0.3M
2022-08-18 12.16 12.43 12.12 12.33 0.2M
2022-08-17 12.16 12.21 12.02 12.13 0.2M
2022-08-16 12.20 12.34 12.12 12.21 0.2M
2022-08-15 12.57 12.58 11.99 12.17 0.3M
2022-08-12 12.54 12.59 12.39 12.53 0.2M
2022-08-11 12.13 12.56 12.13 12.52 0.4M
2022-08-10 12.14 12.39 12.06 12.07 0.4M
2022-08-09 12.03 12.36 11.99 12.21 0.4M
2022-08-08 12.03 12.13 11.88 12.05 0.3M
2022-08-05 11.93 12.06 11.64 11.95 0.3M
2022-08-04 11.88 12.06 11.75 11.89 0.6M
2022-08-03 11.56 11.95 11.49 11.76 0.4M
2022-08-02 11.38 11.59 11.30 11.53 0.4M
2022-08-01 11.48 11.64 11.22 11.37 0.6M
2022-07-29 10.80 11.60 10.78 11.53 1.2M
2022-07-28 10.67 11.02 10.28 10.80 0.8M
2022-07-27 10.34 10.45 10.23 10.45 0.5M
2022-07-26 10.32 10.39 10.12 10.29 0.4M
2022-07-25 10.00 10.29 9.93 10.23 0.4M
2022-07-22 10.26 10.45 10.02 10.05 0.6M
2022-07-21 10.52 10.65 10.18 10.29 0.6M
2022-07-20 10.29 10.54 10.24 10.40 0.6M
2022-07-19 10.08 10.29 9.73 10.22 0.9M
2022-07-18 10.15 10.30 10.03 10.12 0.8M
2022-07-15 10.45 10.45 9.96 10.00 0.9M
2022-07-14 11.09 11.12 10.44 10.44 0.7M
2022-07-13 11.23 11.33 10.93 11.08 0.8M
2022-07-12 11.54 11.63 10.02 11.24 2.4M
2022-07-11 12.11 12.23 11.93 11.98 0.3M
2022-07-08 11.94 12.20 11.84 12.13 0.5M
2022-07-07 11.44 11.92 11.43 11.82 0.6M
2022-07-06 11.87 11.91 11.11 11.38 1.0M
2022-07-05 12.35 12.51 11.88 11.88 0.5M
2022-07-04 11.92 12.42 11.92 12.35 0.4M
2022-07-01 11.75 11.87 11.56 11.79 0.7M
2022-06-30 12.07 12.08 11.66 11.90 0.6M
2022-06-29 12.61 12.73 12.33 12.34 0.4M
2022-06-28 12.39 12.96 12.39 12.68 0.6M
2022-06-27 12.15 12.36 12.14 12.31 0.3M
2022-06-24 11.95 12.30 11.85 12.22 0.5M
2022-06-23 12.22 12.23 11.75 11.75 0.6M
2022-06-22 12.54 12.66 12.17 12.25 0.5M
2022-06-21 12.28 12.88 12.19 12.84 0.6M
2022-06-20 11.90 12.32 11.77 12.28 0.3M
2022-06-17 11.83 12.25 11.74 11.91 0.9M
2022-06-16 12.30 12.32 11.78 11.83 0.4M
2022-06-15 12.63 12.68 12.06 12.28 0.5M
2022-06-14 12.58 12.70 12.31 12.53 0.5M
2022-06-13 12.82 12.87 12.32 12.52 0.7M
2022-06-10 13.20 13.20 12.86 13.00 0.6M
2022-06-09 13.58 13.61 13.15 13.20 0.5M
2022-06-08 13.30 13.69 13.22 13.60 0.7M
2022-06-07 12.70 13.44 12.68 13.38 0.7M
2022-06-06 12.79 12.79 12.62 12.72 0.2M
2022-06-03 12.65 12.88 12.65 12.77 0.3M
2022-06-02 12.41 12.75 12.31 12.72 0.3M
2022-06-01 12.10 12.62 12.10 12.40 0.7M
2022-05-31 12.08 12.22 11.83 12.06 1.8M
2022-05-30 12.40 12.52 12.08 12.13 0.4M
2022-05-27 12.37 12.49 12.24 12.38 0.4M
2022-05-26 12.17 12.48 12.05 12.31 0.4M
2022-05-25 11.78 12.25 11.69 12.20 0.4M
2022-05-24 11.92 11.95 11.63 11.69 0.3M
2022-05-23 11.94 12.19 11.90 11.98 0.4M
2022-05-20 11.74 11.98 11.68 11.76 0.4M
2022-05-19 11.80 11.91 11.55 11.60 0.5M
2022-05-18 12.04 12.19 11.81 11.89 0.3M
2022-05-17 12.50 12.58 12.33 12.39 0.4M
2022-05-16 12.29 12.43 12.20 12.42 0.4M
2022-05-13 12.09 12.35 12.04 12.29 0.5M
2022-05-12 11.87 12.12 11.80 12.08 0.4M
2022-05-11 11.81 12.13 11.75 12.00 0.7M
2022-05-10 11.67 11.81 11.42 11.73 0.5M
2022-05-09 11.97 12.11 11.62 11.67 0.5M
2022-05-06 11.92 12.14 11.88 12.01 0.5M
2022-05-05 12.05 12.22 11.90 11.97 0.4M
2022-05-04 11.76 12.14 11.74 11.90 0.5M
2022-05-03 11.53 11.81 11.50 11.73 0.5M
2022-05-02 11.49 11.60 11.14 11.49 0.4M
2022-04-29 11.60 11.89 11.54 11.59 0.5M
2022-04-28 11.80 11.85 11.56 11.61 0.3M
2022-04-27 11.69 11.96 11.62 11.73 0.5M
2022-04-26 11.72 11.96 11.48 11.63 0.9M
2022-04-25 12.34 12.34 11.47 11.58 1.1M
2022-04-22 12.36 12.62 12.21 12.40 0.6M
2022-04-21 12.55 12.82 12.41 12.41 0.6M
2022-04-20 12.43 12.73 12.35 12.52 0.7M
2022-04-19 12.18 12.56 12.11 12.36 1.2M
2022-04-14 11.67 12.00 11.57 11.96 0.9M
2022-04-13 11.43 11.61 11.26 11.61 0.6M
2022-04-12 11.30 11.43 11.13 11.43 0.8M
2022-04-11 11.29 11.50 11.25 11.31 0.6M
2022-04-08 11.22 11.39 11.13 11.33 0.6M
2022-04-07 10.98 11.46 10.92 11.17 0.6M
2022-04-06 11.00 11.12 10.85 10.98 0.6M
2022-04-05 11.36 11.40 10.93 11.00 0.7M
2022-04-04 11.54 11.64 11.32 11.39 0.6M
2022-04-01 11.05 11.55 11.01 11.44 0.7M
2022-03-31 10.84 11.16 10.79 11.05 0.8M
2022-03-30 11.33 11.33 10.80 10.86 1.0M
2022-03-29 11.40 11.53 11.21 11.35 1.1M
2022-03-28 11.11 11.48 11.02 11.36 1.5M
2022-03-25 10.98 11.15 10.73 11.15 1.0M
2022-03-24 10.80 11.03 10.73 10.93 1.1M
2022-03-23 10.67 10.88 10.43 10.72 1.0M
2022-03-22 10.68 10.74 10.40 10.52 1.0M
2022-03-21 10.74 10.90 10.58 10.58 0.9M
2022-03-18 10.71 10.76 10.32 10.76 1.4M
2022-03-17 10.55 10.73 10.35 10.71 1.1M
2022-03-16 10.00 10.80 9.91 10.49 1.5M
2022-03-15 9.70 10.05 9.63 9.81 1.2M
2022-03-14 9.97 9.97 9.58 9.66 0.9M
2022-03-11 9.90 10.10 9.74 9.78 0.9M
2022-03-10 10.10 10.10 9.71 9.93 1.0M
2022-03-09 9.86 10.24 9.79 10.13 1.6M
2022-03-08 9.16 9.81 9.16 9.54 1.3M
2022-03-07 9.00 9.58 8.88 9.34 1.4M
2022-03-04 9.90 9.90 9.12 9.24 1.6M
2022-03-03 9.40 10.53 9.30 10.00 2.7M
2022-03-02 8.90 9.07 8.44 8.80 1.9M
2022-03-01 9.97 10.24 8.90 8.90 1.5M
2022-02-28 10.27 10.62 9.71 10.09 2.0M
2022-02-25 11.25 11.40 10.00 10.73 2.5M
2022-02-24 12.13 12.23 11.22 11.44 1.6M
2022-02-23 12.59 12.84 12.52 12.53 0.3M
2022-02-22 12.69 12.87 12.59 12.62 0.6M
2022-02-21 13.11 13.17 12.80 12.85 0.4M
2022-02-18 13.35 13.49 13.01 13.08 0.5M
2022-02-17 13.90 13.93 13.32 13.34 0.7M
2022-02-16 14.08 14.16 13.63 13.86 0.5M
2022-02-15 13.63 14.05 13.60 14.05 0.4M
2022-02-14 13.87 13.93 13.50 13.67 0.4M
2022-02-11 13.61 13.99 13.58 13.96 0.4M
2022-02-10 13.75 13.79 13.53 13.70 0.3M
2022-02-09 13.50 13.79 13.40 13.71 0.3M
2022-02-08 13.78 13.96 13.26 13.38 0.5M
2022-02-07 13.95 13.97 13.56 13.76 0.3M
2022-02-04 14.04 14.04 13.85 13.90 0.3M
2022-02-03 14.23 14.34 13.95 13.95 0.3M
2022-02-02 14.08 14.54 14.07 14.23 0.5M
2022-02-01 13.67 14.09 13.63 14.01 0.5M
2022-01-31 14.14 14.18 13.31 13.55 1.0M
2022-01-28 14.71 14.72 14.30 14.30 0.6M
2022-01-27 14.09 14.82 14.05 14.69 0.9M
2022-01-26 14.05 14.48 14.05 14.13 0.4M
2022-01-25 13.67 14.12 13.67 13.91 0.5M
2022-01-24 14.10 14.13 13.43 13.59 0.6M
2022-01-21 14.35 14.48 14.01 14.15 0.6M
2022-01-20 14.60 14.69 14.47 14.53 0.4M
2022-01-19 14.57 14.80 14.47 14.65 0.3M
2022-01-18 14.52 14.78 14.37 14.57 0.7M
2022-01-17 14.47 14.55 14.24 14.27 0.4M
2022-01-14 14.22 14.47 14.16 14.37 0.5M
2022-01-13 14.01 14.38 13.97 14.29 0.5M
2022-01-12 14.06 14.32 13.98 14.04 0.5M
2022-01-11 13.43 14.21 13.43 13.99 1.3M
2022-01-10 13.27 13.35 13.13 13.20 0.3M
2022-01-07 13.46 13.52 13.18 13.19 0.3M
2022-01-06 13.35 13.51 13.31 13.41 0.3M
2022-01-05 13.43 13.60 13.39 13.48 0.3M
2022-01-04 13.35 13.60 13.35 13.39 0.4M
2022-01-03 12.89 13.29 12.85 13.29 0.4M