Cenovus Energy Inc【CVE】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	-0.445	-1.75024582104	25.425	25.855	24.3	8710098	24.86218805	CS
4	-3.3	-11.6690240453	28.28	30.095	24.3	8705160	26.89196779	CS
12	-2.005	-7.43005373356	26.985	32.07	23.74	8547226	27.74761751	CS
26	7.94	46.5962441315	17.04	32.07	15.63	12187172	23.64119496	CS
52	11.45	84.6267553585	13.53	32.07	13.47	13239232	19.82849007	CS
156	8.18	48.6904761905	16.8	32.07	10.23	10660492	17.98702094	CS
260	15.49	163.224446786	9.49	32.07	7.2	10054030	17.17149997	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	24.99	0.18	0.73	24.97	25.215	24.791	7728956
1782513600	24.81	0.13	0.53	24.3	24.83	24.3	8631280
1782427200	24.68	-0.01	-0.04	24.5	24.825	24.355	11587347
1782340800	24.69	-1.05	-4.08	25.12	25.12	24.43	11545494
1782254400	25.74	0.07	0.27	25.425	25.855	25.31	4057435
1782168000	25.67	0.51	2.03	25.41	25.715	25.035	6528968
1781822400	25.16	-0.44	-1.72	25.34	25.34	24.57	10662617
1781736000	25.6	-0.65	-2.48	26.31	26.4881	25.48	8862947
1781649600	26.25	-0.86	-3.17	26.65	26.86	26.13	9604651
1781563200	27.11	-1.16	-4.10	26.87	27.1599	26.32	8108245
1781304000	28.27	-0.21	-0.74	28.01	28.6	27.92	23552392
1781217600	28.48	0.11	0.39	28.8	29.21	28.13	10206801
1781131200	28.37	0.72	2.60	28	28.68	27.94	4844392
1781044800	27.65	-1.07	-3.73	28.55	28.58	27.185	8622939
1780958400	28.72	0.5	1.77	28.8	29.175	28.61	5856713
1780699200	28.22	-1.57	-5.27	29.56	29.73	28.22	6544351
1780612800	29.79	0.31	1.05	29.06	29.955	28.7973	7013600
1780526400	29.48	0.21	0.72	29.57	30.095	29.27	6693236
1780440000	29.27	1.03	3.65	28.28	29.315	28.23	4745698
1780353600	28.24	0.67	2.43	28.18	28.5599	27.91	10643222
1780094400	27.57	-0.47	-1.68	27.9	27.975	27.36	9576385
1780008000	28.04	-0.15	-0.53	28.95	28.95	27.965	5820344
1779921600	28.19	-0.73	-2.52	28.29	28.71	27.8512	5960110
1779835200	28.92	-1.13	-3.76	29.2	29.4	28.835	10930190
1779489600	30.05	-0.25	-0.83	30.03	30.585	29.9725	7374310
1779403200	30.3	-0.23	-0.75	30.78	31.2165	29.99	7781817
1779316800	30.53	-1.27	-3.99	31.63	32.07	30.45	11355051
1779230400	31.8	0.23	0.73	31.59	31.85	30.99	8714442
1779144000	31.57	0.75	2.43	30.85	31.675	30.3	9634833
1778884800	30.82	0.67	2.22	30.29	30.825	30.13	6541904
1778798400	30.15	0.48	1.62	29.67	30.275	29.48	5193376
1778712000	29.67	-0.34	-1.13	30.04	30.28	29.315	8577051
1778625600	30.01	0.88	3.02	29.32	30.025	29.19	5790904
1778539200	29.13	0.73	2.57	29	29.215	28.62	6146772
1778280000	28.4	-0.06	-0.21	28.3	28.94	28.17	5455993
1778193600	28.46	-0.56	-1.93	28.41	28.775	27.615	10349803
1778107200	29.02	-1.43	-4.70	29.18	29.64	28.675	18603952
1778020800	30.45	0.47	1.57	29.9	30.845	29.765	13626889
1777934400	29.98	0.71	2.43	29.61	30.15	29.04	9730336
1777675200	29.27	0.03	0.10	29.24	29.37	28.395	9831963
1777588800	29.24	0.49	1.70	28.63	29.335	28.4	6715844
1777502400	28.75	1.33	4.85	27.88	28.815	27.81	11731190
1777416000	27.42	0.64	2.39	27.14	27.59	27.029	7077735
1777329600	26.78	0.49	1.86	26.84	27.07	26.66	10014293
1777070400	26.29	-0.16	-0.60	26.22	26.345	26.05	5272978
1776984000	26.45	0.53	2.04	26.07	26.45	26	6903401
1776897600	25.92	0.32	1.25	25.69	26.02	25.615	5033252
1776811200	25.6	0.69	2.77	25.1	25.735	25.02	6973068
1776724800	24.91	0.4	1.63	24.83	25.08	24.63	5645256
1776465600	24.51	-1.43	-5.51	24.68	24.78	23.74	11249390
1776379200	25.94	0.49	1.93	25.53	26.03	25.53	6286405
1776292800	25.45	-0.27	-1.05	25.63	25.825	25.35	6173405
1776206400	25.72	-0.59	-2.24	26.11	26.33	25.595	7014522
1776120000	26.31	0.44	1.70	26.34	26.585	26.11	6717608
1775860800	25.87	0.21	0.82	25.74	25.98	25.6	7870226
1775774400	25.66	-0.32	-1.23	26.27	26.485	25.3724	11526577
1775688000	25.98	-1.21	-4.45	24.89	26.045	24.69	12681854
1775601600	27.19	0.31	1.15	26.985	27.4985	26.98	7814416
1775515200	26.88	0.32	1.20	26.49	26.905	26.22	11721251
1775169600	26.56	0.74	2.87	27	27.23	26.04	10695407
1775083200	25.82	-0.71	-2.68	26.02	26.54	25.425	14647514
1774996800	26.53	-0.04	-0.15	26.59	27.28	25.805	22247367
1774910400	26.57	-0.25	-0.93	27.185	27.65	26.47	16698886