Suncor Energy Inc【SM3】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783110300	48.145	0.29	0.60	48.58	49.22	48.145	1405
1783023900	47.86	0.77	1.64	46.61	47.86	46.39	1310
1782937500	47.09	0.13	0.28	46.07	47.155	45.4	1661
1782851100	46.96	-0.83	-1.74	47.75	47.75	46.96	960
1782764700	47.79	0.54	1.14	47.55	47.93	47.025	247
1782505500	47.25	-0.69	-1.43	46.48	47.39	46.405	1457
1782419100	47.935	0.14	0.29	46.93	47.945	46.93	1827
1782332700	47.795	-1.47	-2.97	48.855	49.605	47.685	2290
1782246300	49.26	0.16	0.32	48.8	49.5	48.435	734
1782159900	49.105	0.72	1.50	48.5	49.105	47.905	1898
1781900700	48.38	0.5	1.04	47.94	48.64	47.94	1306
1781814300	47.88	-1.54	-3.12	48.215	49.065	47.43	1207
1781727900	49.42	-0.58	-1.16	49.9	49.9	49	1980
1781641500	50	-0.93	-1.83	51.24	51.44	50	869
1781555100	50.93	-2.08	-3.92	51.8	52.51	50.06	3045
1781295900	53.01	-0.6	-1.12	52.39	53.07	52.39	2830
1781209500	53.61	-0.02	-0.04	53.61	53.61	53.61	50
1781123100	53.63	0.84	1.59	52.44	53.63	52.44	985
1781036700	52.79	-2.24	-4.07	54.45	54.45	52.7	3204
1780950300	55.03	0.49	0.90	55	55.58	54.94	236
1780691100	54.54	-1.82	-3.23	55.73	55.73	54.54	179
1780604700	56.36	-0.4	-0.70	54.64	56.36	54.64	208
1780518300	56.76	1.16	2.09	56.98	57	56.01	1553
1780431900	55.6	0.74	1.35	54.63	55.75	54.45	764
1780345500	54.86	1.82	3.43	53.74	55.64	53.74	422
1780086300	53.04	-1.44	-2.64	53.43	54.13	53.04	583
1779999900	54.48	-0.74	-1.34	55.57	55.57	54.48	147
1779913500	55.22	-1.3	-2.30	55.44	56.01	55.22	1678
1779827100	56.52	-0.19	-0.34	56.81	57.08	56.45	483
1779740700	56.71	-1.45	-2.49	57	57.08	55.8	404
1779481500	58.16	-0.01	-0.02	58.69	58.69	58.16	185
1779395100	58.17	-0.47	-0.80	59.24	59.46	58.17	1409
1779308700	58.64	-1.39	-2.32	59.6	60.98	58.4	2876
1779222300	60.03	0.03	0.05	61.18	61.18	59.57	706
1779135900	60	1.55	2.65	59.02	60.33	58.48	6174
1778876700	58.45	1.22	2.13	58.49	58.5	58.15	619
1778790300	57.23	0.91	1.62	57.15	57.23	57.15	34
1778703900	56.32	-0.51	-0.90	56.03	56.32	56.03	152
1778617500	56.83	1.45	2.62	56.49	56.83	55.18	421
1778531100	55.38	0.38	0.69	55.98	55.98	55.23	714
1778271900	55	0.34	0.62	54.64	55	53.91	870
1778185500	54.66	-0.01	-0.02	53.75	56	51	6767
1778099100	54.67	-5.33	-8.88	57.24	59.4	54.67	1469
1778012700	60	1.43	2.44	58.68	60	57.51	641
1777926300	58.57	0.47	0.81	57.64	58.9	56.54	311
1777580700	58.1	0.95	1.66	58.8	58.8	56.62	1237
1777494300	57.15	1.25	2.24	57.55	57.55	56.31	710
1777407900	55.9	1.22	2.23	55.6	56.52	54.8	368
1777321500	54.68	0.44	0.81	54.89	55.2	54.68	564
1777062300	54.24	-0.94	-1.70	54.92	54.92	54.24	580
1776975900	55.18	1.17	2.17	54.36	55.18	53.5	409
1776889500	54.01	0.81	1.52	53.52	54.15	52.86	378
1776803100	53.2	0.74	1.41	52.65	53.2	51.87	699
1776716700	52.46	0.34	0.65	52.5	52.81	52.21	378
1776457500	52.12	-2.13	-3.93	52.86	52.95	50.28	1719
1776371100	54.25	0.54	1.01	53.09	54.25	52.76	708
1776284700	53.71	-0.13	-0.24	53.4	54.79	53.4	1040
1776198300	53.84	-1.4	-2.53	54.18	55	53.84	1135
1776111900	55.24	0.48	0.88	56.99	56.99	55.24	949
1775852700	54.76	0.21	0.38	54.46	54.95	52	2114
1775766300	54.55	-0.73	-1.32	55.6	56	53.92	1867
1775679900	55.28	-2.41	-4.18	53	55.41	52.5	8629
1775593500	57.69	0.67	1.18	58.14	58.36	56.83	911