Cenovus Energy Inc【CXD】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	0.095	0.441860465116	21.5	22.07	21.175	140	21.69058023	DE
4	-4.08	-15.8909444985	25.675	25.775	21.175	1210	22.6081516	DE
12	-0.95	-4.21379463296	22.545	27.535	20.079999	1611	23.79667648	DE
26	7.269	50.7399134441	14.326	27.535	13.484	2608	19.83586116	DE
52	9.727	81.9598921469	11.868	27.535	11.736	1826	18.31441325	DE
156	3.339	18.2898773006	18.256	27.535	9.18	1283	17.14946199	DE
260	3.339	18.2898773006	18.256	27.535	9.18	1283	17.14946199	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	21.57	-0.5	-2.27	21.82	21.865	21.32	375
1782851100	22.07	0.08	0.36	22.055	22.07	22.055	49
1782764700	21.99	0.81	3.85	21.615	21.99	21.615	118
1782505500	21.175	-0.48	-2.19	21.175	21.175	21.175	5
1782419100	21.65	-0.06	-0.28	21.5	21.65	21.5	151
1782332700	21.71	-0.79	-3.51	21.71	21.71	21.71	549
1782246300	22.5	0.39	1.76	22.635	22.635	22.42	593
1782159900	22.11	0.41	1.91	21.83	22.16	21.83	3065
1781900700	21.695	-0.11	-0.50	21.905	21.905	21.695	3067
1781814300	21.805	-0.42	-1.87	22.215	22.215	21.454999	3681
1781727900	22.22	-0.47	-2.07	22.315	22.595	22.22	3903
1781641500	22.69	-0.59	-2.53	23.125	23.15	22.64	724
1781555100	23.28	-1.05	-4.32	23.54	23.905	22.78	2149
1781295900	24.33	-0.23	-0.94	24.535	24.535	23.995	3370
1781209500	24.56	0	0.00	24.56	24.56	24.56	0
1781123100	24.56	0.68	2.85	23.97	24.56	23.97	210
1781036700	23.88	-1.12	-4.46	24.65	24.65	23.685	123
1780950300	24.995	-0.42	-1.63	25.155	25.32	24.93	645
1780691100	25.41	-0.27	-1.03	25.775	25.775	25.41	165
1780604700	25.675	0.07	0.25	25.675	25.675	25.675	40
1780518300	25.61	0.54	2.17	25.83	25.85	25.19	1123
1780431900	25.065	0.93	3.83	24.445	25.065	24.035	1434
1780345500	24.14	0.63	2.66	23.815	24.49	23.815	958
1780086300	23.515	-0.93	-3.78	23.965	24.085	23.425	652
1779999900	24.44	0.15	0.62	24.465	24.465	24.26	1002
1779913500	24.29	-0.55	-2.21	24.48	24.68	23.91	1694
1779827100	24.84	-0.51	-1.99	24.79	25.295	24.785	954
1779740700	25.345	-0.7	-2.69	25.42	25.42	24.405	3844
1779481500	26.045	-0.09	-0.33	26.47	26.47	26.015	169
1779395100	26.13	-0.15	-0.57	26.93	26.965	26.13	2754
1779308700	26.28	-1.02	-3.72	27.125	27.52	26.255	3138
1779222300	27.295	0.23	0.83	27.085	27.535	26.915	563
1779135900	27.07	0.68	2.56	26.685	27.175	26.075	5543
1778876700	26.395	0.61	2.35	25.92	26.5	25.92	1909
1778790300	25.79	0.4	1.58	25.18	25.79	25.17	1030
1778703900	25.39	0.03	0.12	25.63	25.81	25.275	203
1778617500	25.36	0.62	2.51	24.9	25.36	24.9	1564
1778531100	24.74	0.45	1.85	24.7	24.925	24.335	548
1778271900	24.29	-0.08	-0.31	24.3	24.3	24.12	815
1778185500	24.365	-0.36	-1.46	23.915	24.365	23.915	310
1778099100	24.725	-1.31	-5.03	25.82	25.87	23.895	5513
1778012700	26.035	0.47	1.84	25.39	26.32	25.2	3280
1777926300	25.565	0.63	2.53	25.07	25.745	24.94	2835
1777580700	24.935	0.33	1.36	25.125	25.125	24.195	1991
1777494300	24.6	1.18	5.02	23.275	24.6	23.275	2806
1777407900	23.425	0.66	2.92	23.045	23.585	23.045	669
1777321500	22.76	0.43	1.93	22.9	22.985	22.595	1664
1777062300	22.33	-0.22	-0.98	22.73	22.73	22.19	173
1776975900	22.55	0.46	2.08	22.535	22.55	22.215	197
1776889500	22.09	0.29	1.31	21.26	22.09	21.26	5461
1776803100	21.805	0.62	2.93	20.965	21.805	20.965	262
1776716700	21.184999	0.54	2.59	21.355	21.7	20.954999	1738
1776457500	20.649999	-1.31	-5.94	22.1	22.1	20.079999	7974
1776371100	21.955	0.25	1.18	21.52	22.05	21.52	483
1776284700	21.7	-0.03	-0.12	21.93	21.93	21.6	307
1776198300	21.725	-0.96	-4.21	22.025	22.395	21.725	3320
1776111900	22.68	0.65	2.95	23.185	23.195	22.485	812
1775852700	22.03	0.12	0.52	21.925	22.235	21.71	384
1775766300	21.915	-0.3	-1.35	22.545	22.545	21.845	362
1775679900	22.215	-1.3	-5.51	21.35	22.215	21.305	4455
1775593500	23.51	0.51	2.22	23.505	23.72	23.1	2149
1775161500	23	0.81	3.63	23.085	23.525	22.8	743