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	0.75	2.59067357513	28.95	30.095	27.36	7495777	28.38961584	CS
4	1.29	4.54065469905	28.41	32.07	27.36	7751865	29.52433307	CS
12	5.77	24.1119933138	23.93	32.07	23	10586905	26.89747467	CS
26	11.45	62.7397260274	18.25	32.07	15.63	12345103	22.62576646	CS
52	16.13	118.865143699	13.57	32.07	12.875	13634435	19.0914109	CS
156	12.37	71.3791113676	17.33	32.07	10.23	10603983	17.801422	CS
260	20.4	219.35483871	9.3	32.07	7.2	10080209	16.94083938	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774651200	26.82	0.86	3.31	26.14	26.865	26.07	15469102
1774564800	25.96	0.03	0.12	26.24	26.37	25.88	14334263
1774478400	25.93	0.49	1.93	25.17	26.08	25.04	11107877
1774392000	25.44	0.65	2.62	25	25.925	25	12976080
1774305600	24.79	-0.27	-1.08	24.2	25.065	24.12	15140640
1774046400	25.06	0.17	0.68	24.83	25.389	24.595	23261019
1773960000	24.89	0.96	4.01	23.97	25.39	23.89	37070147
1773873600	23.93	0.38	1.61	23.72	24.14	23.62	10032526
1773787200	23.55	0.2	0.86	23.52	23.795	23.34	8107765
1773700800	23.35	0.15	0.65	23.2	23.64	23.06	10566059
1773441600	23.2	-0.4	-1.69	23.315	23.515	23	11813856
1773355200	23.6	-0.1	-0.42	23.93	24.06	23.59	25756122
1773268800	23.7	1.03	4.54	22.86	23.715	22.65	21220512
1773182400	22.67	-0.15	-0.66	22.8	22.92	22.27	24722296
1773096000	22.82	0.09	0.40	22.86	23.535	22.575	22042557
1772840400	22.73	-0.57	-2.45	23.54	23.89	22.67	22289794
1772754000	23.3	0.49	2.15	22.94	23.32	22.685	12930116