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	0.525	2.1906947632	23.965	25.85	23.425	841	24.76542429	DE
4	0.19	0.781893004115	24.3	27.535	23.425	1497	25.7312695	DE
12	3.9	18.9412336085	20.59	27.535	20.07	2326	23.19850358	DE
26	8.5	53.1582238899	15.99	27.535	13.484	2801	19.07515876	DE
52	13.086	114.749210803	11.404	27.535	11.404	1782	17.92987182	DE
156	6.234	34.1476774759	18.256	27.535	9.18	1278	16.94994187	DE
260	6.234	34.1476774759	18.256	27.535	9.18	1278	16.94994187	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
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
1775075100	22.195	-0.75	-3.25	22.865	22.865	21.93	4480
1774988700	22.94	-0.27	-1.16	23.005	23.65	22.545	3459
1774902300	23.21	-0.02	-0.09	23.53	24.055	23.21	6693
1774646700	23.23	0.42	1.84	22.74	23.355	22.435	5590
1774560300	22.81	0.34	1.51	22.655	23	22.5	3102
1774473900	22.47	0.57	2.60	21.76	22.505	21.48	2996
1774387500	21.9	0.64	3.01	21.705	22.305	21.399999	6451
1774301100	21.26	-0.48	-2.19	21.92	22.405	20.585	6882
1774041900	21.735	0.22	1.00	21.73	21.965	21.42	3259
1773955500	21.52	0.67	3.21	20.665	22.015	20.665	1796
1773869100	20.85	0.4	1.96	20.515	20.975	20.515	1124
1773782700	20.45	0.11	0.57	20.565	20.67	20.175	4932
1773696300	20.335	0.02	0.10	20.36	20.565	20.07	1763
1773437100	20.315	-0.29	-1.38	20.59	20.59	20.315	2251
1773350700	20.6	0.28	1.38	20.899999	20.899999	20.52	2341
1773264300	20.32	0.87	4.48	19.106	20.399999	19.106	6568
1773177900	19.448	-0.11	-0.58	19.402	19.6	19.192	2210
1773091500	19.562	-0.07	-0.36	20	21	19.5	3791
1772832300	19.632	-0.18	-0.90	20.13	20.59	19.51	1498
1772745900	19.809999	0.86	4.53	19.976	20.095	19.54	4678