Technip Energies NV ADR (THNPY)

THNPY
🏛️ アメリカ →
46.99
最終更新: 2025-09-30
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
2023-12-29 23.46 23.46 23.28 23.31 0.0M
2023-12-28 23.86 23.86 23.50 23.50 0.0M
2023-12-27 24.09 24.09 23.88 23.88 0.0M
2023-12-26 24.29 24.29 24.10 24.10 0.0M
2023-12-22 24.00 24.20 23.85 23.85 0.0M
2023-12-21 24.06 24.13 23.95 24.02 0.0M
2023-12-20 24.12 24.19 23.93 23.93 0.0M
2023-12-19 22.77 23.21 22.77 23.17 0.0M
2023-12-18 22.75 23.02 22.75 22.93 0.0M
2023-12-15 21.87 22.28 21.87 22.23 0.0M
2023-12-14 21.60 22.10 21.60 21.96 0.0M
2023-12-13 21.48 21.88 21.48 21.88 0.0M
2023-12-12 21.64 21.74 21.64 21.69 0.0M
2023-12-11 21.65 21.91 21.64 21.91 0.0M
2023-12-08 21.68 21.68 21.63 21.66 0.0M
2023-12-07 21.53 21.55 21.50 21.54 0.0M
2023-12-06 22.22 22.22 21.45 21.55 0.0M
2023-12-05 22.60 22.66 22.49 22.52 0.0M
2023-12-04 22.58 22.61 22.55 22.56 0.0M
2023-12-01 23.17 23.17 23.08 23.08 0.0M
2023-11-30 23.05 23.52 23.05 23.23 0.0M
2023-11-29 23.26 23.26 22.98 22.98 0.0M
2023-11-28 23.00 23.12 23.00 23.09 0.0M
2023-11-27 22.85 22.91 22.76 22.89 0.0M
2023-11-24 22.76 22.98 22.76 22.98 0.0M
2023-11-22 22.11 22.34 22.11 22.34 0.0M
2023-11-21 22.56 22.56 22.19 22.20 0.0M
2023-11-20 23.13 23.40 23.13 23.32 0.0M
2023-11-17 22.02 22.96 22.02 22.95 0.0M
2023-11-16 22.08 22.29 21.98 22.03 0.0M
2023-11-15 22.75 22.89 22.75 22.82 0.0M
2023-11-14 22.93 23.10 22.93 23.08 0.0M
2023-11-13 22.62 23.31 22.62 23.14 0.0M
2023-11-10 23.13 23.33 23.13 23.31 0.0M
2023-11-09 22.93 23.23 22.88 22.98 0.0M
2023-11-08 22.70 22.70 22.57 22.60 0.0M
2023-11-07 22.93 23.03 22.87 22.88 0.0M
2023-11-06 23.45 23.45 23.18 23.18 0.0M
2023-11-03 23.15 23.33 22.76 22.90 0.0M
2023-11-02 23.07 23.20 22.99 23.05 0.0M
2023-11-01 21.59 21.86 21.51 21.51 0.0M
2023-10-31 21.76 21.77 21.57 21.77 0.0M
2023-10-30 21.52 22.07 21.52 22.02 0.0M
2023-10-27 21.30 21.32 21.22 21.22 0.0M
2023-10-26 21.25 21.36 21.13 21.19 0.0M
2023-10-25 21.64 21.64 21.43 21.43 0.0M
2023-10-24 21.27 21.27 21.13 21.16 0.0M
2023-10-23 21.64 21.64 21.60 21.60 0.0M
2023-10-20 21.19 21.87 21.19 21.73 0.0M
2023-10-19 19.81 20.93 19.48 20.64 0.0M
2023-10-18 23.64 23.79 23.64 23.77 0.0M
2023-10-17 23.40 23.75 23.40 23.70 0.0M
2023-10-16 23.30 23.44 23.30 23.41 0.0M
2023-10-13 23.81 23.93 23.70 23.76 0.0M
2023-10-12 23.61 24.04 23.61 23.84 0.0M
2023-10-11 23.88 23.92 23.57 23.61 0.0M
2023-10-10 24.93 24.93 24.80 24.80 0.0M
2023-10-09 23.85 24.50 23.85 24.50 0.0M
2023-10-06 23.70 24.32 23.70 24.32 0.0M
2023-10-05 23.81 23.82 23.64 23.71 0.0M
2023-10-04 23.83 23.83 23.66 23.69 0.0M
2023-10-03 23.93 24.01 23.93 23.98 0.0M
2023-10-02 24.44 24.44 23.98 24.00 0.0M
2023-09-29 25.04 25.04 24.77 24.78 0.0M
2023-09-28 25.44 25.50 25.28 25.28 0.0M
2023-09-27 25.07 25.39 25.07 25.35 0.0M
2023-09-26 24.57 24.62 24.52 24.52 0.0M
2023-09-25 24.41 24.41 24.41 24.41 0.0M
2023-09-22 24.70 24.71 24.60 24.60 0.0M
2023-09-21 24.69 24.93 24.69 24.75 0.0M
2023-09-20 24.96 25.34 24.92 24.92 0.0M
2023-09-19 24.82 25.19 24.82 24.96 0.0M
2023-09-18 24.55 24.58 24.31 24.33 0.0M
2023-09-15 24.60 24.98 24.60 24.85 0.0M
2023-09-14 24.67 24.80 24.64 24.71 0.0M
2023-09-13 25.00 25.00 24.63 24.68 0.0M
2023-09-12 24.97 25.16 24.94 25.16 0.0M
2023-09-11 24.56 24.95 24.56 24.93 0.0M
2023-09-08 23.75 24.08 23.75 24.05 0.0M
2023-09-06 24.18 24.18 23.86 24.02 0.0M
2023-09-05 24.15 24.27 24.01 24.09 0.0M
2023-09-01 23.70 23.75 23.66 23.66 0.0M
2023-08-31 23.16 23.22 23.14 23.22 0.0M
2023-08-30 23.17 23.27 23.16 23.27 0.0M
2023-08-29 22.88 23.12 22.88 23.12 0.0M
2023-08-28 22.76 22.84 22.75 22.84 0.0M
2023-08-25 22.46 22.47 22.43 22.43 0.0M
2023-08-24 22.42 22.53 22.37 22.44 0.0M
2023-08-23 22.23 22.43 22.23 22.28 0.0M
2023-08-22 22.77 22.87 22.77 22.85 0.0M
2023-08-21 22.79 22.98 22.79 22.98 0.0M
2023-08-18 22.02 22.29 22.02 22.19 0.0M
2023-08-17 22.75 22.75 22.55 22.60 0.0M
2023-08-16 22.63 22.75 22.63 22.75 0.0M
2023-08-15 23.24 23.24 22.87 22.90 0.0M
2023-08-14 23.22 23.45 23.22 23.35 0.0M
2023-08-11 23.57 23.66 23.57 23.64 0.0M
2023-08-10 23.62 24.01 23.62 23.75 0.1M
2023-08-09 23.16 23.57 23.16 23.50 0.0M
2023-08-08 22.53 22.87 22.46 22.87 0.0M
2023-08-07 22.85 23.33 22.85 23.28 0.0M
2023-08-04 22.10 22.34 22.10 22.21 0.0M
2023-08-03 22.24 22.24 21.97 22.00 0.0M
2023-08-02 22.15 22.50 22.15 22.25 0.0M
2023-08-01 22.52 22.52 22.40 22.51 0.0M
2023-07-31 23.14 23.17 22.65 22.72 0.0M
2023-07-28 23.42 23.42 23.23 23.27 0.0M
2023-07-27 24.17 24.45 24.11 24.24 0.0M
2023-07-26 22.33 23.01 22.33 22.98 0.0M
2023-07-25 23.06 23.29 23.04 23.23 0.0M
2023-07-24 23.48 23.48 23.28 23.30 0.0M
2023-07-21 24.08 24.08 23.90 23.91 0.0M
2023-07-20 23.72 24.06 23.72 23.94 0.0M
2023-07-19 23.63 23.77 23.59 23.70 0.0M
2023-07-18 23.72 24.00 23.72 23.99 0.0M
2023-07-17 23.87 23.87 23.59 23.71 0.0M
2023-07-14 24.12 24.27 23.92 23.98 0.0M
2023-07-13 24.84 24.84 24.33 24.45 0.0M
2023-07-12 24.07 24.79 24.07 24.66 0.0M
2023-07-11 23.51 23.66 23.51 23.62 0.0M
2023-07-10 23.86 23.86 23.58 23.64 0.0M
2023-07-07 23.24 23.71 23.24 23.61 0.0M
2023-07-06 22.25 22.58 22.25 22.55 0.0M
2023-07-05 22.26 22.48 22.26 22.48 0.0M
2023-07-03 23.33 23.36 23.05 23.05 0.0M
2023-06-30 22.58 23.08 22.58 23.06 0.0M
2023-06-29 21.50 21.93 21.50 21.85 0.0M
2023-06-28 20.92 21.13 20.92 21.08 0.0M
2023-06-27 20.83 20.92 20.83 20.92 0.0M
2023-06-26 20.95 21.00 20.85 20.85 0.0M
2023-06-23 20.66 20.66 20.54 20.62 0.0M
2023-06-22 20.84 20.84 20.70 20.81 0.0M
2023-06-21 21.12 21.23 21.12 21.16 0.0M
2023-06-20 21.30 21.30 20.68 20.86 0.0M
2023-06-16 21.50 21.77 21.49 21.55 0.2M
2023-06-15 20.85 20.95 20.82 20.90 0.0M
2023-06-14 20.86 20.86 20.61 20.68 0.0M
2023-06-13 20.00 20.58 20.00 20.53 0.0M
2023-06-12 20.20 20.30 20.08 20.30 0.0M
2023-06-09 20.22 20.27 20.13 20.27 0.0M
2023-06-08 20.51 20.66 20.51 20.63 0.0M
2023-06-07 20.47 20.47 20.37 20.46 0.0M
2023-06-06 20.16 20.39 20.10 20.37 0.0M
2023-06-05 20.73 20.73 20.35 20.38 0.0M
2023-06-02 20.24 20.35 20.13 20.32 0.0M
2023-06-01 19.92 20.16 19.92 20.14 0.0M
2023-05-31 19.57 19.89 19.57 19.86 0.0M
2023-05-30 20.71 20.71 20.45 20.59 0.0M
2023-05-26 20.16 20.48 20.16 20.44 0.0M
2023-05-25 20.23 20.40 20.19 20.32 0.0M
2023-05-24 20.50 20.50 20.40 20.40 0.0M
2023-05-23 20.71 20.71 20.38 20.38 0.0M
2023-05-22 21.15 21.15 20.89 21.01 0.0M
2023-05-19 20.75 20.87 20.61 20.87 0.0M
2023-05-18 20.77 20.77 20.66 20.66 0.0M
2023-05-17 21.05 21.54 21.05 21.29 0.0M
2023-05-16 21.12 21.64 21.12 21.54 0.0M
2023-05-15 20.67 20.67 20.48 20.48 0.0M
2023-05-12 20.32 20.43 20.20 20.41 0.0M
2023-05-11 20.09 20.23 20.03 20.12 0.0M
2023-05-10 20.10 20.30 20.07 20.30 0.0M
2023-05-09 19.67 19.74 19.40 19.74 0.0M
2023-05-08 19.70 19.70 19.35 19.42 0.0M
2023-05-05 19.76 19.85 19.65 19.70 0.0M
2023-05-04 20.32 20.41 19.89 19.89 0.0M
2023-05-03 21.14 21.45 21.14 21.29 0.0M
2023-05-02 21.32 21.38 21.30 21.38 0.0M
2023-05-01 21.91 22.15 21.80 21.89 0.0M
2023-04-28 21.90 22.28 21.90 22.03 0.0M
2023-04-27 21.59 21.74 21.59 21.68 0.0M
2023-04-26 21.90 22.04 21.81 21.83 0.0M
2023-04-25 21.92 22.13 21.87 21.98 0.0M
2023-04-24 22.11 22.49 22.11 22.48 0.0M
2023-04-21 21.64 21.78 21.51 21.51 0.0M
2023-04-20 21.67 22.06 21.67 21.87 0.0M
2023-04-19 22.04 22.14 21.84 21.97 0.0M
2023-04-18 21.80 22.12 21.80 22.05 0.0M
2023-04-17 21.85 22.10 21.85 21.87 0.0M
2023-04-14 22.03 22.03 21.58 21.67 0.0M
2023-04-13 22.07 22.60 22.07 22.43 0.0M
2023-04-12 21.78 21.95 21.75 21.84 0.0M
2023-04-11 21.72 21.86 21.61 21.86 0.0M
2023-04-10 22.53 22.53 21.50 21.60 0.0M
2023-04-06 21.73 21.78 21.45 21.75 0.0M
2023-04-05 21.50 21.67 21.43 21.45 0.0M
2023-04-04 22.08 22.10 21.56 21.71 0.2M
2023-04-03 22.20 22.42 22.20 22.36 0.0M
2023-03-31 21.43 21.48 21.16 21.17 0.0M
2023-03-30 21.19 21.33 21.19 21.21 0.0M
2023-03-29 20.72 20.72 20.55 20.61 0.0M
2023-03-28 20.66 20.98 20.66 20.84 0.0M
2023-03-27 21.22 21.22 20.76 20.83 0.0M
2023-03-24 20.61 20.69 20.52 20.58 0.0M
2023-03-23 22.39 22.63 22.02 22.10 0.0M
2023-03-22 22.00 22.50 22.00 22.25 0.0M
2023-03-21 21.76 21.76 21.55 21.55 0.0M
2023-03-20 21.13 21.53 21.13 21.26 0.0M
2023-03-17 21.11 21.11 20.64 20.79 0.0M
2023-03-16 20.02 20.52 20.02 20.52 0.0M
2023-03-15 19.99 20.25 19.89 20.19 0.0M
2023-03-14 21.47 21.53 21.24 21.31 0.0M
2023-03-13 20.69 20.83 20.59 20.59 0.0M
2023-03-10 21.17 21.23 20.91 20.91 0.0M
2023-03-09 21.53 21.53 21.14 21.17 0.0M
2023-03-08 22.01 22.22 21.80 21.85 0.0M
2023-03-07 21.69 21.79 21.49 21.50 0.0M
2023-03-06 21.17 21.36 21.17 21.32 0.0M
2023-03-03 20.82 21.23 20.82 20.96 0.3M
2023-03-02 20.54 20.65 20.23 20.42 0.3M
2023-03-01 19.36 19.36 19.09 19.19 0.0M
2023-02-28 19.60 19.60 19.24 19.30 0.0M
2023-02-27 19.47 19.47 19.26 19.37 0.1M
2023-02-24 18.91 19.08 18.91 19.08 0.0M
2023-02-23 19.27 19.27 19.12 19.23 0.0M
2023-02-22 19.60 19.60 19.10 19.10 0.0M
2023-02-21 20.15 20.27 19.98 20.05 0.0M
2023-02-17 19.81 19.81 19.61 19.67 0.0M
2023-02-16 20.00 20.00 19.63 19.84 0.0M
2023-02-15 20.43 20.43 20.00 20.22 0.0M
2023-02-14 20.66 20.66 20.23 20.56 0.0M
2023-02-13 20.22 20.27 20.13 20.20 0.0M
2023-02-10 20.00 20.24 20.00 20.22 0.0M
2023-02-09 20.27 20.55 20.26 20.34 0.0M
2023-02-08 19.82 19.89 19.64 19.65 0.1M
2023-02-07 19.77 19.89 19.57 19.73 0.0M
2023-02-06 19.40 19.43 19.22 19.31 0.0M
2023-02-03 19.67 19.67 19.35 19.36 0.0M
2023-02-02 19.67 19.68 19.23 19.31 0.0M
2023-02-01 19.59 19.65 19.26 19.58 0.0M
2023-01-31 19.13 19.34 19.13 19.34 0.0M
2023-01-30 19.21 19.25 19.01 19.02 0.0M
2023-01-27 19.10 19.29 19.02 19.17 0.0M
2023-01-26 18.46 18.56 18.40 18.43 0.0M
2023-01-25 18.20 18.50 18.20 18.46 0.0M
2023-01-24 18.32 18.41 18.01 18.41 0.0M
2023-01-23 18.81 18.81 18.61 18.67 0.0M
2023-01-20 18.28 18.64 18.28 18.47 0.0M
2023-01-19 18.08 18.22 18.06 18.15 0.1M
2023-01-18 18.45 18.64 18.18 18.19 0.0M
2023-01-17 17.68 17.75 17.59 17.61 0.0M
2023-01-13 17.18 17.32 17.15 17.26 0.1M
2023-01-12 17.22 17.22 16.87 17.00 0.1M
2023-01-11 16.99 16.99 16.69 16.75 0.0M
2023-01-10 16.81 16.84 16.81 16.83 0.0M
2023-01-09 17.00 17.01 16.80 16.92 0.0M
2023-01-06 16.69 17.11 16.69 17.09 0.0M
2023-01-05 16.57 16.64 16.31 16.43 0.0M
2023-01-04 16.15 16.15 15.97 16.06 0.0M
2023-01-03 15.99 16.00 15.87 15.96 0.0M