Canadian National Railway Co【CY2】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	1.45	1.41325536062	102.6	107.4	100	2348	104.02809998	DE
4	10.37	11.0695986336	93.68	107.4	92.9	1580	101.15427514	DE
12	12.03	13.0732449468	92.02	107.4	84.239999	1287	96.23255098	DE
26	19.91	23.6629427145	84.14	107.4	79.7	1770	90.17061669	DE
52	12.67	13.865178376	91.38	107.4	77.72	1765	86.18591717	DE
156	-1.25	-1.18708452042	105.3	126	77.72	1440	95.78508828	DE
260	-1.25	-1.18708452042	105.3	126	77.72	1440	95.78508828	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
1780950300	104.8	0.9	0.87	106.95	107.4	103.3	3729
1780691100	103.9	1.15	1.12	103.25	104.6	100	3912
1780604700	102.75	-0.7	-0.68	102.95	104	102.1	863
1780518300	103.45	-0.3	-0.29	103.85	105.6	103.45	1246
1780431900	103.75	0.65	0.63	102.6	104.05	101.85	1992
1780345500	103.1	1.1	1.08	101.05	103.1	100.85	1597
1780086300	102	-0.05	-0.05	101.75	102.6	101.6	1546
1779999900	102.05	-0.05	-0.05	102	102.25	100.6	1113
1779913500	102.1	1.9	1.90	99.7	102.1	99.64	3206
1779827100	100.2	0.9	0.91	98.8	100.4	98.26	1784
1779740700	99.3	0.68	0.69	99.28	99.38	98.6	258
1779481500	98.62	-0.12	-0.12	98.96	99.7	98.4	946
1779395100	98.74	-0.26	-0.26	99.02	99.54	98.14	1292
1779308700	99	1.5	1.54	97.84	99.3	97.32	2483
1779222300	97.5	0.68	0.70	96.96	97.82	96.28	744
1779135900	96.82	1	1.04	95.8	96.86	95.1	599
1778876700	95.82	-1.1	-1.13	96.56	96.74	95.26	1933
1778790300	96.92	1.54	1.61	96.14	96.98	95.88	313
1778703900	95.38	0.38	0.40	95.72	96.82	95.26	1008
1778617500	95	1.42	1.52	93.68	95.1	92.9	1035
1778531100	93.58	-1.12	-1.18	95.28	95.3	93.56	868
1778271900	94.7	-0.34	-0.36	94.22	94.9	93.56	888
1778185500	95.04	-0.94	-0.98	95.98	96.14	95.04	715
1778099100	95.98	1.94	2.06	93.56	95.98	93.56	867
1778012700	94.04	-0.02	-0.02	93.42	94.06	92.66	2112
1777926300	94.06	-1.6	-1.67	95.14	96.38	94.06	985
1777580700	95.66	3.74	4.07	92.48	95.66	91.62	1207
1777494300	91.92	-6.08	-6.20	98.62	98.62	91.8	816
1777407900	98	-0.46	-0.47	98.58	98.98	97.9	2088
1777321500	98.46	0.54	0.55	97.22	98.66	97.22	2415
1777062300	97.92	0.8	0.82	97.18	98.22	96.68	935
1776975900	97.12	3.36	3.58	93.3	97.28	92.74	1686
1776889500	93.76	-0.4	-0.42	94.56	94.76	93.76	394
1776803100	94.16	-0.12	-0.13	94.26	95.28	93.98	605
1776716700	94.28	0.56	0.60	93.44	94.6	92.68	1259
1776457500	93.72	1.26	1.36	93	94	91.98	1262
1776371100	92.46	-0.94	-1.01	93.48	93.68	92.46	800
1776284700	93.4	-1.54	-1.62	95.24	95.68	93.2	1367
1776198300	94.94	1.02	1.09	93.84	94.94	93.84	1032
1776111900	93.92	0.34	0.36	93.9	94.34	92.86	665
1775852700	93.58	-0.48	-0.51	93.78	94.82	92.94	1060
1775766300	94.06	2	2.17	92.54	94.32	92.16	959
1775679900	92.06	0.58	0.63	92.54	93.26	90.58	1379
1775593500	91.48	1.1	1.22	90.74	91.68	90.66	1173
1775161500	90.38	1.62	1.83	88.78	90.38	87.84	879
1775075100	88.76	-0.08	-0.09	89.32	89.6	88.58	748
1774988700	88.84	0.08	0.09	88.76	89.6	87.48	754
1774902300	88.76	0.88	1.00	88.6	89.32	88.16	759
1774646700	87.88	-0.08	-0.09	88.18	88.22	87.82	665
1774560300	87.96	-0.1	-0.11	87.76	88.7	87.6	474
1774473900	88.06	0.78	0.89	87.32	88.06	86.92	519
1774387500	87.28	0.48	0.55	87.04	88.14	86.14	1346
1774301100	86.8	1.86	2.19	84.8	87.18	84.239999	1447
1774041900	84.94	-0.68	-0.79	85.819999	86.6	84.819999	1372
1773955500	85.62	-2.1	-2.39	87.62	87.62	85.319999	1100
1773869100	87.72	-1.8	-2.01	89.98	90.04	87.14	896
1773782700	89.52	-2.94	-3.18	92.02	92.72	88.28	3265
1773696300	92.46	0.86	0.94	92.04	93.3	90.66	1298
1773437100	91.6	1.32	1.46	90.2	92.7	90.16	2119
1773350700	90.28	-2.04	-2.21	91.54	91.96	90.28	598
1773264300	92.32	0.76	0.83	91.74	92.32	91.56	426
1773177900	91.56	-1.34	-1.44	92.48	92.82	91.3	1263
1773091500	92.9	0.3	0.32	90.56	92.9	89.9	1743