Ovintiv Inc【OVV】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	-0.94	-1.75405859302	53.59	55.37	52.07	3554068	53.50388494	CS
4	-5.32	-9.17716060031	57.97	59.91	52.02	3282809	55.04717002	CS
12	-7.23	-12.0741482966	59.88	63.4599	51.03	3634994	57.1527084	CS
26	13.6	34.8271446863	39.05	63.4599	36.805	4321763	52.0994409	CS
52	14.39	37.61108207	38.26	63.4599	35.47	3750157	46.7517368	CS
156	14.75	38.9182058047	37.9	63.4599	29.8	3339614	44.68152744	CS
260	21.14	67.0898127579	31.51	63.4599	21.915	3520229	43.97978623	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
1782859200	52.65	-0.55	-1.03	53.51	53.98	52.6	2855197
1782772800	53.2	0.01	0.02	52.92	53.55	52.89	2625088
1782513600	53.19	-0.36	-0.67	53.12	53.79	52.83	4064382
1782427200	53.55	0.79	1.50	52.26	53.66	52.07	2636843
1782340800	52.76	-2.11	-3.85	53.17	54	52.38	4542009
1782254400	54.87	0.25	0.46	53.59	55.37	53.58	3902019
1782168000	54.62	2.21	4.22	53.83	54.62	52.78	6167715
1781822400	52.41	-1.2	-2.24	52.85	53.18	52.02	7138515
1781736000	53.61	0.11	0.21	53.45	54.15	52.815	3695199
1781649600	53.5	-0.81	-1.49	53.78	54.185	53.22	2121108
1781563200	54.31	-3.14	-5.47	54.3	55.035	53.91	3044677
1781304000	57.45	0.92	1.63	55.54	57.76	55.54	2207968
1781217600	56.53	-1.41	-2.43	58.29	58.85	55.84	3675828
1781131200	57.94	1.35	2.39	57.01	58.745	56.97	2461866
1781044800	56.59	-1.32	-2.28	57.38	57.54	55.39	2867145
1780958400	57.91	1.21	2.13	57.43	58.33	56.98	1767005
1780699200	56.7	-2.59	-4.37	58.97	59.035	56.66	2374334
1780612800	59.29	0.05	0.08	58.38	59.64	58.14	2530034
1780526400	59.24	0.7	1.20	58.94	59.91	58.46	2578236
1780440000	58.54	0.4	0.69	57.97	58.9	57.965	1973397
1780353600	58.14	2.1	3.75	56.97	58.769	56.82	2892657
1780094400	56.04	0.23	0.41	55.22	56.04	54.855	4079601
1780008000	55.81	0.17	0.31	56.47	56.5	55.45	3583800
1779921600	55.64	-0.83	-1.47	55.97	56.38	54.64	3697411
1779835200	56.47	-2.27	-3.86	57.7	58.57	56.37	3347805
1779489600	58.74	-0.13	-0.22	58.26	59.15	58.155	2306270
1779403200	58.87	-0.66	-1.11	60.69	60.71	58.2	2647434
1779316800	59.53	-1.36	-2.23	61.49	62.16	59.335	4487648
1779230400	60.89	0.86	1.43	60.67	61.21	59.64	3645328
1779144000	60.03	0.03	0.05	59.62	60.81	59.19	4133308
1778884800	60	1.7	2.92	59	60.08	58.83	3745463
1778798400	58.3	0.51	0.88	57.61	58.42	57.27	2979758
1778712000	57.79	-0.3	-0.52	58.62	58.68	56.79	4628328
1778625600	58.09	-1	-1.69	59.91	59.91	57.375	6993785
1778539200	59.09	1.26	2.18	58.87	59.25	57.9	5236247
1778280000	57.83	-0.48	-0.82	58.74	58.74	57.2	4800593
1778193600	58.31	-1.59	-2.65	58.49	58.975	56.71	6166247
1778107200	59.9	-3.18	-5.04	60.2	61.37	59.41	7109948
1778020800	63.08	0.15	0.24	62.6	63.4599	62.2075	3854058
1777934400	62.93	2.08	3.42	61.2	63	60.7	3697290
1777675200	60.85	-0.7	-1.14	60.89	61.31	59.34	2692003
1777588800	61.55	0.46	0.75	60.16	61.73	60	3786831
1777502400	61.09	2.63	4.50	59.28	61.19	58.95	3579941
1777416000	58.46	1.52	2.67	58.22	58.49	57.34	5321600
1777329600	56.94	1.21	2.17	56.48	57.31	56.27	3988182
1777070400	55.73	-0.85	-1.50	56.16	56.56	55.42	2562662
1776984000	56.58	0.79	1.42	56.23	56.81	55.69	2408618
1776897600	55.79	0.88	1.60	55.23	55.8	54.905	3214941
1776811200	54.91	1.46	2.73	53.45	54.99	53.2818	2291596
1776724800	53.45	0.64	1.21	53.49	53.81	52.83	2622176
1776465600	52.81	-2.91	-5.22	52.9	53.04	51.03	3814466
1776379200	55.72	0.68	1.24	55.07	56.26	55	2992591
1776292800	55.04	0.24	0.44	54.4	55.5899	54.18	2090424
1776206400	54.8	-1.55	-2.75	55.54	55.78	54.42	3527077
1776120000	56.35	0.26	0.46	57.03	57.14	55.73	2851004
1775860800	56.09	-0.07	-0.12	55.58	56.935	55.58	2855563
1775774400	56.16	-0.62	-1.09	57.12	57.89	55.54	4385103
1775688000	56.78	-3.95	-6.50	56.57	57.27	55.41	4967117
1775601600	60.73	1.31	2.20	59.88	61.3	59.725	4471431
1775515200	59.42	0.24	0.41	59.27	59.46	58.8	2797157
1775169600	59.18	1.76	3.07	59.415	60.37	58.3	2347687
1775083200	57.42	-1.94	-3.27	57.87	58.77	56.64	3547254