Ovintiv Inc【47Q】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	-0.6	-1.29617627997	46.29	47.12	45.21	418	46.4985988	DE
4	-4.97	-9.81050138176	50.66	51.16	45.21	355	47.61153955	DE
12	-4.17	-8.36341756919	49.86	54.28	43.95	643	48.52694014	DE
26	10.92	31.4063848145	34.77	54.28	31.41	584	45.36858909	DE
52	11.6	34.0275740686	34.09	54.28	31.01	457	42.4564632	DE
156	1.88	4.29125770372	43.81	54.28	27.55	450	42.65781887	DE
260	1.88	4.29125770372	43.81	54.28	27.55	450	42.65781887	DE

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
1782937500	45.21	-0.92	-1.99	45.57	45.57	45.21	90
1782851100	46.13	-0.61	-1.31	47.12	47.12	46.13	224
1782764700	46.74	0.46	0.99	46.47	46.75	46.47	1076
1782505500	46.28	-1.1	-2.32	46.29	46.29	46.28	280
1782419100	47.38	0	0.00	47.38	47.38	47.38	0
1782332700	47.38	-0.97	-2.01	47.38	47.38	47.38	14
1782246300	48.35	1.9	4.09	48.35	48.35	48.35	20
1782159900	46.45	0.59	1.29	46.45	46.45	46.45	200
1781900700	45.86	0.18	0.39	45.86	45.86	45.86	50
1781814300	45.68	-0.81	-1.74	45.69	45.69	45.68	40
1781727900	46.49	0.2	0.43	46.04	46.55	46.04	416
1781641500	46.29	-1.11	-2.34	45.74	46.5	45.41	1641
1781555100	47.4	-2.2	-4.44	47.4	47.4	47.4	19
1781295900	49.6	1	2.06	49.6	49.6	49.6	704
1781209500	48.6	0.16	0.33	50.2	50.2	48.6	545
1781123100	48.44	0	0.00	48.44	48.44	48.44	0
1781036700	48.44	-1.55	-3.10	48.47	48.47	48.44	245
1780950300	49.99	-1.17	-2.29	50.52	50.52	49.99	119
1780691100	51.16	0.08	0.16	51.16	51.16	51.16	300
1780604700	51.08	0.16	0.31	50.66	51.08	50.6	402
1780518300	50.92	0.62	1.23	51.62	51.64	50.9	802
1780431900	50.3	0.45	0.90	49.21	50.3	49.21	4
1780345500	49.85	1.85	3.85	48.41	49.85	48.41	107
1780086300	48	-0.23	-0.48	48	48	48	139
1779999900	48.23	1.3	2.77	48.23	48.23	48.23	100
1779913500	46.93	-3.11	-6.22	48	48	46.44	350
1779827100	50.04	0.92	1.87	50.2	50.2	50.04	105
1779740700	49.12	-2.8	-5.39	49.12	49.12	49.12	250
1779481500	51.92	0	0.00	51.92	51.92	51.92	0
1779395100	51.92	0.56	1.09	52.46	52.46	51.92	533
1779308700	51.36	-0.84	-1.61	52.64	53.4	51.36	2188
1779222300	52.2	0.4	0.77	52.44	52.44	52.2	150
1779135900	51.8	0.3	0.58	51.92	52.1	51.8	602
1778876700	51.5	2.41	4.91	51.32	51.5	51.32	245
1778790300	49.09	-0.68	-1.37	49.09	49.09	49.09	50
1778703900	49.77	0	0.00	49.77	49.77	49.77	0
1778617500	49.77	-0.18	-0.36	51.42	51.42	49.77	383
1778531100	49.95	0.81	1.65	50.62	51.3	49.95	52
1778271900	49.14	-0.39	-0.79	49.14	49.14	49.14	200
1778185500	49.53	-1.25	-2.46	48.77	49.53	48.16	138
1778099100	50.78	-3.36	-6.21	48.85	51.48	48.85	605
1778012700	54.14	1.88	3.60	54.14	54.14	54.14	1
1777926300	52.26	0.28	0.54	54.28	54.28	52.26	65
1777580700	51.98	0	0.00	52.5	52.5	51.98	541
1777494300	51.98	2.15	4.31	50.64	51.98	50.64	104
1777407900	49.83	1.7	3.53	49.61	49.83	48.88	56
1777321500	48.13	0	0.00	48.13	48.13	48.13	0
1777062300	48.13	0	0.00	48.13	48.13	48.13	0
1776975900	48.13	0.86	1.82	48.52	48.81	48.13	471
1776889500	47.27	0.36	0.77	46.24	47.27	46.24	21
1776803100	46.91	1.7	3.76	45.06	46.91	45.06	255
1776716700	45.21	0.25	0.56	46.87	46.93	45	445
1776457500	44.96	-2.61	-5.49	43.95	44.96	43.95	203
1776371100	47.57	0.63	1.34	47.26	47.57	46.98	190
1776284700	46.94	0.3	0.64	46.6	47	46.05	939
1776198300	46.64	-2.36	-4.82	46.64	46.64	46.64	80
1776111900	49	0.89	1.85	50	50	49	75
1775852700	48.11	0.54	1.14	47.56	48.27	47.56	17112
1775766300	47.57	-0.77	-1.59	49.86	49.86	47.57	134
1775679900	48.34	-3.8	-7.29	48.68	48.87	48.17	265
1775593500	52.14	3.07	6.26	51.26	52.14	51.2	141
1775161500	49.07	0	0.00	49.07	49.07	49.07	0