Canadian Natural Resources Ltd【CNQ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.49	-5.65909090909	44	44.13	40.805	14317915	42.6023035	CS
4	-6.18	-12.9586915496	47.69	48.27	40.805	8741451	44.79783441	CS
12	-8.75	-17.4094707521	50.26	50.98	40.805	9925404	45.88739607	CS
26	9.21	28.5139318885	32.3	51.34	30.125	10154305	43.18908959	CS
52	8.01	23.9104477612	33.5	51.34	29.3	8302772	38.73847746	CS
156	-12.3	-22.8582047946	53.81	82.58	24.65	5606933	40.97304163	CS
260	5.3	14.6368406518	36.21	82.58	24.65	4473911	43.41359937	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	41.05	-1.37	-3.23	42.01	42.21	40.805	16828906
1781736000	42.42	-0.88	-2.03	43.32	43.65	42.06	11615336
1781649600	43.3	-0.71	-1.61	43.6	43.815	42.78	17379114
1781563200	44.01	-1.29	-2.85	44	44.13	43.06	11448305
1781304000	45.3	-0.14	-0.31	44.94	45.79	44.85	6838971
1781217600	45.44	-0.08	-0.18	46.28	46.67	45.14	8082180
1781131200	45.52	0.71	1.58	45.15	45.98	45.05	7863994
1781044800	44.81	-1.48	-3.20	46.04	46.17	44.48	9803863
1780958400	46.29	0.59	1.29	46.3	46.755	46.075	6521852
1780699200	45.7	-1.96	-4.11	47.65	47.76	45.7	4760105
1780612800	47.66	-0.03	-0.06	47.21	47.83	46.93	5429222
1780526400	47.69	0.48	1.02	47.54	48.27	47.36	6654541
1780440000	47.21	1.25	2.72	45.99	47.305	45.93	9346683
1780353600	45.96	0.59	1.30	46.25	46.99	45.8	5594593
1780094400	45.37	-0.44	-0.96	45.69	45.92	44.785	8402600
1780008000	45.81	0.06	0.13	46.32	46.45	45.77	8185009
1779921600	45.75	-1.08	-2.31	46.1	46.3754	45.51	4832470
1779835200	46.83	-1.78	-3.66	47.69	47.76	46.755	7758381
1779489600	48.61	-0.08	-0.16	48.57	49.23	48.27	7164070
1779403200	48.69	-0.09	-0.18	49.43	49.625	48.245	8014260
1779316800	48.78	-0.64	-1.30	49.45	49.75	48.26	8767300
1779230400	49.42	0.47	0.96	48.935	49.46	48.24	5191062
1779144000	48.95	0.97	2.02	48	48.97	47.38	4142208
1778884800	47.98	0.41	0.86	47.93	48.02	47.56	6511759
1778798400	47.57	0.37	0.78	47	47.885	46.92	4931821
1778712000	47.2	0.28	0.60	46.83	47.28	46.57	5383265
1778625600	46.92	1.73	3.83	45.61	46.92	45.45	5933600
1778539200	45.19	0.66	1.48	45.38	45.38	44.81	9419912
1778280000	44.53	-0.21	-0.47	44.71	44.895	44.285	8411080
1778193600	44.74	-0.89	-1.95	44.04	44.825	43.74	9441523
1778107200	45.63	-2.22	-4.64	46.5	46.585	45.425	9999297
1778020800	47.85	0.27	0.57	47.5	48.38	47.31	9257054
1777934400	47.58	0.62	1.32	47.05	47.715	46.6	7979033
1777675200	46.96	-0.73	-1.53	47.425	47.725	46.41	10022131
1777588800	47.69	0.48	1.02	46.5	47.865	46.32	8040267
1777502400	47.21	0.85	1.83	47	47.425	46.84	9367249
1777416000	46.36	1.34	2.98	45.84	46.64	45.5401	12284257
1777329600	45.02	0.78	1.76	44.89	45.24	44.56	25998609
1777070400	44.24	-1.19	-2.62	44.8	45.1999	44.24	34304465
1776984000	45.43	0.75	1.68	44.85	45.665	44.79	8193928
1776897600	44.68	0.4	0.90	44.41	44.805	44.34	3900495
1776811200	44.28	0.98	2.26	43.52	44.36	43.23	8162726
1776724800	43.3	0.3	0.70	43.53	43.74	43.095	10816479
1776465600	43	-3.31	-7.15	44	44.36	42.1	19638924
1776379200	46.31	0.54	1.18	46.08	46.585	45.93	8295542
1776292800	45.77	0.12	0.26	45.49	46.16	45.33	6362905
1776206400	45.65	-1.2	-2.56	46.47	46.47	45.355	6834130
1776120000	46.85	0.5	1.08	47.11	47.32	46.73	8240997
1775860800	46.35	0.65	1.42	45.66	46.4	45.62	8361963
1775774400	45.7	-0.73	-1.57	46.92	47.33	45.3	11217099
1775688000	46.43	-2.73	-5.55	45.58	46.48	44.705	23080729
1775601600	49.16	0.91	1.89	48.775	49.605	48.705	8062588
1775515200	48.25	0.72	1.51	47.5	48.32	47.24	8105160
1775169600	47.53	0.97	2.08	48.05	48.66	46.9	9496157
1775083200	46.56	-2.17	-4.45	47.72	48.32	46.2	23922153
1774996800	48.73	-0.64	-1.30	49.55	50.16	47.47	13392232
1774910400	49.37	-0.72	-1.44	50.26	50.98	49.31	11754896
1774651200	50.09	1.42	2.92	49.49	50.16	48.99	11056630
1774564800	48.67	-0.51	-1.04	49.47	49.735	48.67	13926543
1774478400	49.18	0.16	0.33	48.265	49.28	48.03	10439010
1774392000	49.02	0.64	1.32	48.7	49.88	48.455	11161482
1774305600	48.38	-0.64	-1.31	47.725	48.9902	47.29	11266383