Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	44.39	43.71	43.77	44.15	1869800.0	44.15
2021-02-12	42.8	41.84	41.9	42.77	1810600.0	42.77
2021-02-11	42.17	41.67	41.86	42.14	3347600.0	42.14
2021-02-10	42.46	41.59	41.73	42.34	3881900.0	42.34
2021-02-09	42.8	41.5	42.8	42.19	3730200.0	42.19
2021-02-08	43.68	42.42	42.48	43.51	3646600.0	43.51
2021-02-05	42.43	41.82	42.29	42.32	2869900.0	42.32
2021-02-04	42.16	41.5	42.14	42.1	2333500.0	42.1
2021-02-03	42.6	41.57	41.57	42.45	4207400.0	42.45
2021-02-02	42.31	41.49	42.21	42.03	4347600.0	42.03
2021-02-01	42.31	41.66	42.21	42.1	2620000.0	42.1
2021-01-29	43.15	41.84	43.1	42.08	2004300.0	42.08
2021-01-28	43.9	43.28	43.36	43.5	1632900.0	43.5
2021-01-27	43.69	42.25	42.86	42.96	1853300.0	42.96
2021-01-26	44.12	43.38	43.9	43.56	2761100.0	43.56
2021-01-25	43.42	42.55	43.01	43.42	2392200.0	43.42
2021-01-22	44.51	43.46	43.68	44.44	2506100.0	44.44
2021-01-21	45.07	43.79	45.04	44.19	2238700.0	44.19
2021-01-20	45.44	44.94	45.25	45.26	1351300.0	45.26
2021-01-19	45.3	44.71	45.11	44.98	2156100.0	44.98
2021-01-15	45.09	43.98	45.06	44.23	2497800.0	44.23
2021-01-14	46.19	45.44	45.51	45.94	2390800.0	45.94
2021-01-13	45.8	45.29	45.71	45.59	1916000.0	45.59
2021-01-12	45.43	44.82	45.11	45.19	2296800.0	45.19
2021-01-11	45.42	44.33	44.4	45.21	1932000.0	45.21
2021-01-08	46.09	45.45	45.96	45.9	1893000.0	45.9
2021-01-07	46.31	45.44	45.52	46.19	2649100.0	46.19
2021-01-06	45.98	45.01	45.25	45.54	4041100.0	45.54
2021-01-05	44.08	42.86	42.89	43.48	3579100.0	43.48
2021-01-04	43.06	42.02	43.02	42.38	2286100.0	42.38
2020-12-31	42.5	41.87	42.42	41.91	1482500.0	41.91
2020-12-30	43.12	42.54	42.85	42.67	1506700.0	42.67
2020-12-29	43.92	43.19	43.92	43.32	1786800.0	42.51
2020-12-28	44.02	43.07	43.7	43.22	1822200.0	42.41
2020-12-24	43.64	43.06	43.25	43.46	734200.0	42.65
2020-12-23	43.83	43.11	43.16	43.46	2632700.0	42.65
2020-12-22	42.68	42.01	42.5	42.19	2142200.0	41.4
2020-12-21	42.74	41.83	42.03	42.54	2318800.0	41.75
2020-12-18	44.27	43.49	44.09	43.57	1286400.0	42.76
2020-12-17	44.55	43.98	44.38	44.23	3572800.0	43.41
2020-12-16	44.49	44.02	44.35	44.16	4060400.0	43.34
2020-12-15	44.94	44.01	44.42	44.9	1704000.0	44.06
2020-12-14	45.14	44.08	44.97	44.12	1713000.0	43.3
2020-12-11	45.45	44.7	45.41	45.17	1742900.0	44.33
2020-12-10	46.04	44.55	44.57	45.65	2190000.0	44.8
2020-12-09	45.53	44.5	45.24	44.72	2912100.0	43.89
2020-12-08	45.03	44.42	44.44	44.62	2726300.0	43.79
2020-12-07	45.23	44.36	45.07	44.46	2372700.0	43.63
2020-12-04	45.85	45.28	45.41	45.85	2110700.0	44.99
2020-12-03	44.46	43.7	44.03	43.85	2492200.0	43.03
2020-12-02	44.39	43.3	43.36	43.82	2637800.0	43.0
2020-12-01	43.97	43.25	43.75	43.43	2283700.0	42.62
2020-11-30	44.78	42.12	44.63	42.14	3218300.0	41.35
2020-11-27	45.29	44.84	44.85	45.14	1134600.0	44.3
2020-11-25	45.08	44.06	44.64	44.75	2835400.0	43.92
2020-11-24	45.67	44.57	44.77	45.51	3168700.0	44.66
2020-11-23	43.45	42.45	42.52	43.38	2096100.0	42.57
2020-11-20	41.39	40.68	40.94	41.32	2826400.0	40.55
2020-11-19	41.21	40.11	40.23	41.21	2498400.0	40.44
2020-11-18	41.58	40.57	41.39	40.61	2152700.0	39.85
2020-11-17	41.39	40.15	40.42	41.37	3168400.0	40.6
2020-11-16	41.12	40.25	40.92	40.71	2694700.0	39.95
2020-11-13	38.89	38.24	38.25	38.8	1715100.0	38.08
2020-11-12	38.41	37.22	37.54	37.42	2614400.0	36.72
2020-11-11	38.75	37.92	38.66	38.1	2476900.0	37.39
2020-11-10	39.16	38.66	38.96	39.07	4860600.0	38.34
2020-11-09	38.03	36.93	37.61	37.43	5588100.0	36.73
2020-11-06	33.11	32.47	32.89	32.47	1948000.0	31.86
2020-11-05	32.82	32.29	32.67	32.44	2759100.0	31.83
2020-11-04	32.83	31.75	32.13	32.34	3193500.0	31.74
2020-11-03	32.59	32.2	32.47	32.37	3815300.0	31.77
2020-11-02	31.9	30.94	31.36	31.75	3150500.0	31.16
2020-10-30	30.35	29.76	29.96	30.33	3399500.0	29.76
2020-10-29	29.76	28.65	29.0	29.75	3297000.0	29.2
2020-10-28	29.72	28.91	29.35	29.16	4737700.0	28.62
2020-10-27	31.18	30.66	31.15	30.7	4360200.0	30.13
2020-10-26	32.48	31.61	32.38	31.91	4033500.0	31.31
2020-10-23	33.54	32.7	33.53	32.87	2816700.0	32.26
2020-10-22	32.91	32.08	32.14	32.82	3374000.0	32.21
2020-10-21	33.28	32.72	33.16	32.72	2540000.0	32.11
2020-10-20	33.55	33.14	33.3	33.28	2100500.0	32.66
2020-10-19	33.52	32.55	33.17	32.64	2420100.0	32.03
2020-10-16	33.38	32.73	33.01	33.0	2319800.0	32.38
2020-10-15	33.35	32.74	32.89	33.29	3132800.0	32.67
2020-10-14	34.34	33.86	34.07	33.89	1825900.0	33.26
2020-10-13	34.57	34.03	34.54	34.19	2154400.0	33.55
2020-10-12	35.24	34.74	35.24	34.94	1836100.0	34.29
2020-10-09	35.6	35.03	35.57	35.25	10537600.0	34.59
2020-10-08	35.1	34.63	34.77	34.93	2198900.0	34.28
2020-10-07	34.62	34.02	34.4	34.57	1418600.0	33.93
2020-10-06	35.33	34.23	35.22	34.27	2226600.0	33.63
2020-10-05	34.38	33.64	33.94	34.36	2939100.0	33.72
2020-10-02	33.57	32.55	32.59	33.33	3287800.0	32.71
2020-10-01	33.73	33.24	33.66	33.58	4335700.0	32.95
2020-09-30	34.92	34.11	34.38	34.3	5698500.0	33.66
2020-09-29	33.64	33.01	33.54	33.33	5111600.0	32.71
2020-09-28	33.86	33.43	33.52	33.79	3445400.0	33.16
2020-09-25	32.74	32.3	32.55	32.7	2739500.0	32.09
2020-09-24	33.81	32.95	33.49	33.37	2102500.0	32.75
2020-09-23	34.33	33.15	34.31	33.16	2510700.0	32.54
2020-09-22	35.9	34.71	35.68	34.78	2295500.0	33.37
2020-09-21	35.59	34.76	35.52	35.21	2073400.0	33.78
2020-09-18	37.1	36.49	37.0	36.62	5223500.0	35.13
2020-09-17	37.58	37.08	37.32	37.48	4015400.0	35.96
2020-09-16	38.33	37.42	37.74	37.98	1921400.0	36.44
2020-09-15	38.5	37.87	38.3	37.89	2692500.0	36.35
2020-09-14	38.26	37.71	38.22	37.94	3337500.0	36.4
2020-09-11	38.59	38.08	38.39	38.49	3021100.0	36.93
2020-09-10	39.32	37.96	39.19	37.97	3244200.0	36.43
2020-09-09	39.22	38.54	38.87	38.57	2529300.0	37.0
2020-09-08	38.51	37.69	38.35	38.01	3411700.0	36.46
2020-09-04	39.6	38.46	39.54	39.13	3317300.0	37.54
2020-09-03	39.85	38.81	39.38	39.03	3123300.0	37.44
2020-09-02	39.61	39.09	39.49	39.21	3509400.0	37.62
2020-09-01	39.67	39.02	39.38	39.24	5409600.0	37.64
2020-08-31	40.08	39.47	40.08	39.57	2165100.0	37.96
2020-08-28	39.98	39.42	39.56	39.96	1826800.0	38.34
2020-08-27	39.67	39.04	39.67	39.41	3140700.0	37.81
2020-08-26	39.73	39.34	39.62	39.44	2058900.0	37.84
2020-08-25	39.95	39.19	39.91	39.43	1814600.0	37.83
2020-08-24	39.78	39.38	39.66	39.67	2056900.0	38.06
2020-08-21	38.44	37.91	38.03	38.34	2858800.0	36.78
2020-08-20	38.98	38.52	38.62	38.78	3678900.0	37.2
2020-08-19	39.43	39.0	39.07	39.09	4680000.0	37.5
2020-08-18	39.61	38.89	39.47	38.96	2852500.0	37.38
2020-08-17	39.74	39.1	39.64	39.26	1780200.0	37.66
2020-08-14	39.82	39.29	39.34	39.49	1291400.0	37.88
2020-08-13	40.5	39.72	40.31	39.99	913800.0	38.36
2020-08-12	40.94	40.31	40.92	40.47	1338200.0	38.82
2020-08-11	40.78	39.63	40.65	39.72	1810600.0	38.11
2020-08-10	39.37	38.95	39.18	39.21	1611200.0	37.62
2020-08-07	39.01	38.52	38.55	38.94	1115600.0	37.36
2020-08-06	39.55	39.05	39.31	39.31	903200.0	37.71
2020-08-05	40.42	39.69	39.96	39.77	2253500.0	38.15
2020-08-04	39.36	38.62	38.73	39.35	1646400.0	37.75
2020-08-03	38.48	37.72	37.86	38.47	2091100.0	36.91
2020-07-31	37.69	36.84	37.48	37.66	3342600.0	36.13
2020-07-30	38.59	37.37	38.49	38.3	2545000.0	36.74
2020-07-29	38.39	37.88	37.97	38.33	2830300.0	36.77
2020-07-28	38.26	37.85	38.06	38.0	1279200.0	36.46
2020-07-27	38.54	37.99	38.37	38.49	3464300.0	36.93
2020-07-24	38.36	37.88	38.01	38.25	2658800.0	36.69
2020-07-23	37.96	37.43	37.5	37.89	1625300.0	36.35
2020-07-22	38.22	37.76	38.22	37.89	1636700.0	36.35
2020-07-21	38.94	38.08	38.09	38.68	1641500.0	37.11
2020-07-20	38.4	37.7	38.15	37.78	1505700.0	36.24
2020-07-17	38.73	38.34	38.71	38.48	984900.0	36.92
2020-07-16	39.46	38.73	39.25	38.9	1389200.0	37.32
2020-07-15	39.58	38.96	39.39	39.31	1779600.0	37.71
2020-07-14	39.13	37.95	38.06	39.04	1894800.0	37.45
2020-07-13	38.4	37.63	38.33	37.76	1520400.0	36.22
2020-07-10	37.9	37.35	37.47	37.77	2240200.0	36.23
2020-07-09	38.34	37.08	38.3	37.18	2728200.0	35.67
2020-07-08	39.06	38.51	38.55	38.87	2166700.0	37.29
2020-07-07	39.25	38.53	39.22	38.54	1413800.0	36.97
2020-07-06	40.09	39.41	39.74	39.58	1106000.0	37.97
2020-07-02	39.55	38.75	39.06	38.97	1524800.0	37.39
2020-07-01	38.76	38.17	38.25	38.36	1237300.0	36.8
2020-06-30	38.69	37.79	37.98	38.46	1348300.0	36.9
2020-06-29	39.28	38.56	38.81	38.9	1471000.0	37.32
2020-06-26	39.24	38.28	39.15	38.75	2221600.0	37.17
2020-06-25	39.22	37.99	38.11	39.17	1565300.0	37.58
2020-06-24	40.17	38.93	40.17	39.07	1831600.0	36.74
2020-06-23	40.96	40.4	40.86	40.57	1453300.0	38.15
2020-06-22	40.02	39.48	39.75	39.98	1600900.0	37.6
2020-06-19	40.77	39.27	40.76	39.38	2390400.0	37.04
2020-06-18	40.11	39.38	39.47	39.86	2294800.0	37.49
2020-06-17	40.7	39.94	40.62	39.97	2211400.0	37.59
2020-06-16	41.1	39.75	40.67	40.24	2198700.0	37.84
2020-06-15	39.97	38.24	38.43	39.64	1778900.0	37.28
2020-06-12	40.44	38.86	40.17	39.59	1503100.0	37.23
2020-06-11	40.44	38.29	40.21	38.37	2453600.0	36.09
2020-06-10	42.69	41.71	42.43	41.99	2762500.0	39.49
2020-06-09	43.0	42.35	42.87	42.83	1867600.0	40.28
2020-06-08	44.27	43.29	44.02	44.19	2321200.0	41.56
2020-06-05	43.55	42.81	43.03	43.08	3144200.0	40.52
2020-06-04	41.04	40.3	40.69	40.75	4493800.0	38.32
2020-06-03	41.05	40.5	40.69	40.84	4004500.0	38.41
2020-06-02	40.04	38.9	39.8	39.28	5257100.0	36.94
2020-06-01	38.71	37.89	37.99	38.66	2625600.0	36.36
2020-05-29	37.62	36.96	37.48	37.58	2459100.0	35.34
2020-05-28	38.12	37.37	38.05	37.44	4483400.0	35.21
2020-05-27	37.86	36.88	37.76	37.26	3055000.0	35.04
2020-05-26	36.89	36.42	36.72	36.52	1554000.0	34.35
2020-05-22	36.06	35.33	36.03	36.02	1442200.0	33.88
2020-05-21	36.55	35.47	36.41	36.04	1832600.0	33.89
2020-05-20	36.9	36.13	36.47	36.49	2874000.0	34.32
2020-05-19	36.08	35.34	36.02	35.35	3637900.0	33.25
2020-05-18	36.23	35.38	35.83	35.69	2697900.0	33.57
2020-05-15	34.09	33.03	33.66	33.03	2057200.0	31.06
2020-05-14	33.77	32.01	32.5	33.73	2726800.0	31.72
2020-05-13	34.49	33.18	34.49	33.29	2355900.0	31.31
2020-05-12	35.44	34.5	35.27	34.5	1542400.0	32.45
2020-05-11	35.4	34.81	35.35	34.81	2042900.0	32.74
2020-05-08	36.42	35.2	35.37	36.42	1691300.0	34.25
2020-05-07	35.64	34.9	35.19	34.9	6277100.0	32.82
2020-05-06	35.2	34.05	35.1	34.21	6293900.0	32.17
2020-05-05	36.26	34.85	35.76	35.01	6894100.0	32.93
2020-05-04	33.86	32.83	33.22	33.56	9243000.0	31.56
2020-05-01	34.68	32.4	34.21	33.43	6654900.0	31.44
2020-04-30	36.08	34.95	35.79	35.15	3427200.0	33.06
2020-04-29	37.5	36.39	36.5	37.5	2295200.0	35.27
2020-04-28	36.0	34.79	35.36	35.69	1680700.0	33.57
2020-04-27	35.65	33.9	34.1	35.16	1788500.0	33.07
2020-04-24	35.23	34.15	35.16	34.15	2673300.0	32.12
2020-04-23	35.94	34.43	34.63	34.61	2487900.0	32.55
2020-04-22	34.5	33.57	33.82	34.37	2635800.0	32.32
2020-04-21	32.92	31.96	32.1	32.53	4820800.0	30.59
2020-04-20	33.86	32.6	32.73	33.0	4369100.0	31.04
2020-04-17	34.51	33.34	33.62	34.51	4663400.0	32.46
2020-04-16	32.86	31.93	32.82	32.25	5654000.0	30.33
2020-04-15	33.93	32.63	33.59	33.68	3589600.0	31.67
2020-04-14	36.89	35.28	36.65	35.36	2609200.0	33.25
2020-04-13	37.34	35.7	37.05	36.19	1513400.0	34.04
2020-04-09	37.64	35.66	36.83	36.74	4393000.0	34.55
2020-04-08	37.21	35.9	36.2	37.1	2406000.0	34.89
2020-04-07	37.91	36.32	37.65	36.42	4382200.0	34.25
2020-04-06	37.21	35.66	36.29	37.21	3129000.0	34.99
2020-04-03	36.93	35.23	36.73	35.67	3760100.0	33.55
2020-04-02	41.12	38.42	40.12	39.72	4921100.0	37.36
2020-04-01	39.24	37.27	38.35	37.48	4019800.0	35.25
2020-03-31	38.87	36.65	38.33	37.24	5090000.0	35.02
2020-03-30	37.5	35.77	36.44	36.78	3966400.0	34.59
2020-03-27	35.57	33.37	34.21	35.2	3443400.0	33.1
2020-03-26	36.12	34.14	34.23	35.37	4558300.0	33.26
2020-03-25	36.66	33.52	34.29	36.12	6755200.0	33.27
2020-03-24	33.48	31.32	32.08	32.97	5664900.0	30.37
2020-03-23	29.58	28.17	29.58	28.8	10013400.0	26.53
2020-03-20	27.67	25.42	25.88	25.42	9054400.0	23.41
2020-03-19	25.4	22.65	23.69	24.76	8288700.0	22.8
2020-03-18	25.22	22.13	24.73	24.8	6215000.0	22.84
2020-03-17	27.92	26.61	27.42	27.63	4181000.0	25.45
2020-03-16	27.84	26.0	26.62	26.3	5041200.0	24.22
2020-03-13	31.75	28.44	31.75	31.22	4990200.0	28.75
2020-03-12	32.0	28.81	31.97	29.11	8805600.0	26.81
2020-03-11	36.53	34.07	36.41	34.51	7588500.0	31.78
2020-03-10	37.27	35.25	37.03	37.02	6898400.0	34.1
2020-03-09	37.08	34.76	36.7	34.77	11580700.0	32.02
2020-03-06	42.78	41.89	42.5	42.31	3422800.0	38.97
2020-03-05	43.92	43.11	43.63	43.54	2737400.0	40.1
2020-03-04	44.94	44.03	44.36	44.83	3292400.0	41.29
2020-03-03	45.07	43.21	44.26	43.5	4042300.0	40.06
2020-03-02	44.48	42.85	43.27	44.42	3889700.0	40.91
2020-02-28	43.33	41.32	41.82	43.14	5067700.0	39.73
2020-02-27	44.01	42.75	43.38	42.75	3756400.0	39.37
2020-02-26	44.84	43.8	44.6	43.91	3072000.0	40.44
2020-02-25	45.26	43.9	45.17	44.16	3336200.0	40.67
2020-02-24	45.94	45.52	45.72	45.54	2125300.0	41.94
2020-02-21	48.09	47.63	47.89	48.0	1733800.0	44.21
2020-02-20	48.88	48.26	48.81	48.35	1444500.0	44.53
2020-02-19	48.89	48.55	48.74	48.83	1583700.0	44.97
2020-02-18	48.73	48.26	48.29	48.66	1975100.0	44.82

名前	Total SE
ティッカー	TOT
国	France
上場年	nan
セクター	Energy

Total SEのデータ

Total SEの基本情報

Total SEの過去1年の値動き