Canadian Natural Resources Ltd【CRC】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	-3.305	-8.39365079365	39.375	39.655	35.565	3180	37.49472449	DE
4	-6.424999	-15.1194238174	42.494999	42.494999	35.565	1995	39.15075758	DE
12	-5.65	-13.5426653883	41.72	44.94	35.565	3575	39.67443272	DE
26	9.07	33.5925925926	27	44.94	25.85	5382	35.33642366	DE
52	6.46	21.8169537318	29.61	44.94	25.3	3811	32.86281966	DE
156	-23.25	-39.194200944	59.32	77.64	22.09	2103	34.30135395	DE
260	-23.25	-39.194200944	59.32	77.64	22.09	2103	34.30135395	DE

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
1781900700	36.155	0.31	0.88	35.74	36.695	35.565	3194
1781814300	35.84	-1	-2.70	36.505	36.795	35.565	2290
1781727900	36.835	-0.54	-1.44	37.265	37.68	36.67	1017
1781641500	37.375	-0.52	-1.37	37.545	38.049999	36.83	4603
1781555100	37.895	-1.31	-3.33	38.494999	38.494999	37.24	6598
1781295900	39.2	-1.22	-3.02	39.375	39.655	38.935	1390
1781209500	40.42	0.7	1.75	39.5	40.42	39.005	1822
1781123100	39.725	0.97	2.50	38.42	39.725	38.365	188
1781036700	38.755	-1.41	-3.51	39.415	40.365	38.57	1827
1780950300	40.165	0.12	0.30	39.86	41.145	39.86	1605
1780691100	40.045	-0.93	-2.27	41.305	41.305	39.875	1285
1780604700	40.975	-0.38	-0.91	41.369999	41.369999	40.5	1087
1780518300	41.35	0.73	1.80	41.09	41.56	40.46	1349
1780431900	40.619999	1.13	2.87	39.635	40.619999	38.885	1679
1780345500	39.485	0.8	2.05	39.01	40.455	39	1668
1780086300	38.69	-0.64	-1.61	39.534999	39.67	38.5	1978
1779999900	39.325	-0.2	-0.49	40.299999	40.575	39.244999	1107
1779913500	39.52	-0.86	-2.13	40.275	40.305	39.155	2242
1779827100	40.38	-0.47	-1.14	40.6	41.4	40.38	528
1779740700	40.845	-1.01	-2.40	40.479999	41.115	39.994999	2106
1779481500	41.85	-0.07	-0.17	42.494999	42.494999	41.72	3539
1779395100	41.92	0.12	0.28	42.625	42.84	41.405	2005
1779308700	41.805	-0.85	-2.00	42.494999	42.65	41.58	6276
1779222300	42.659999	0.91	2.19	42.42	42.729999	41.7	3881
1779135900	41.744999	0.64	1.57	41.075	42.07	40.965	2363
1778876700	41.1	0.22	0.53	40	41.595	40	3811
1778790300	40.885	0.63	1.55	40.905	40.994999	39.979999	689
1778703900	40.26	0.87	2.21	39.225	40.265	39.225	1751
1778617500	39.39	1.16	3.02	38.4	39.44	38.13	1657
1778531100	38.235	0.39	1.04	38.284999	39.2	37.869999	3714
1778271900	37.84	-0.27	-0.71	38.155	39.585	37.84	1175
1778185500	38.11	-0.76	-1.96	38.659999	39.81	37.255	2521
1778099100	38.869999	-2.35	-5.70	40.78	40.945	37.845	5137
1778012700	41.22	0.59	1.45	40.005	41.415	40.005	1751
1777926300	40.63	-0.07	-0.17	40.5	41	39.85	1354
1777580700	40.7	0.23	0.56	40.494999	40.7	39.54	2573
1777494300	40.475	0.79	1.98	39.195	40.494999	39.195	1917
1777407900	39.69	1.42	3.71	39.705	39.84	38.33	897
1777321500	38.27	0.39	1.02	37.435	38.63	37.435	2377
1777062300	37.885	-1.05	-2.70	39	39.515	37.705	1234
1776975900	38.935	0.59	1.55	39.005	39.14	37.705	2491
1776889500	38.34	0.99	2.65	37.49	38.34	37.354999	3784
1776803100	37.35	0.61	1.65	36.005	37.555	36.005	4014
1776716700	36.744999	0.34	0.95	38.075	38.09	36.735	2199
1776457500	36.4	-3.04	-7.71	39.9	39.9	35.674999	15500
1776371100	39.44	0.63	1.64	38.854999	39.525	38.505	1362
1776284700	38.805	0.17	0.45	39.095	39.165	38.275	2726
1776198300	38.63	-1.22	-3.07	38.845	39.96	38.505	5909
1776111900	39.854999	0.43	1.09	41.005	41.395	39.854999	4167
1775852700	39.424999	0.47	1.21	38.6	39.765	38.299999	2969
1775766300	38.955	-0.79	-1.99	39.64	40.494999	38.659999	4113
1775679900	39.744999	-2.64	-6.23	40.15	40.15	38.354999	25269
1775593500	42.385	1.21	2.93	42.565	42.92	41.205	3785
1775161500	41.18	1.22	3.05	41	42.38	40.92	4044
1775075100	39.96	-2	-4.77	41.81	42.36	39.729999	15838
1774988700	41.96	-1.07	-2.49	43.69	43.69	41.08	7641
1774902300	43.03	-0.19	-0.44	43.31	44.94	43.03	5518
1774646700	43.22	0.52	1.22	41.72	43.49	41.72	5430
1774560300	42.7	0.08	0.19	43.8	43.8	42.36	5987
1774473900	42.619999	0.75	1.79	41.94	42.67	41.01	5075
1774387500	41.869999	0.24	0.58	41.5	42.869999	41.229999	6220
1774301100	41.63	-1.24	-2.89	42.89	43.92	40.51	9319