Canadian National Railway Company【CNR】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	1.85	1.08453511549	170.58	173.75	169	1628961	170.549379	CS
4	7.07	4.27552007741	165.36	173.75	159.09	1985062	165.8737195	CS
12	20.08	13.1801772235	152.35	173.75	146.46	1645095	160.40591753	CS
26	34.58	25.0852375771	137.85	173.75	128.44	1775905	150.4169095	CS
52	27.21	18.7370885553	145.22	173.75	126.11	1700900	141.96454501	CS
156	11.88	7.39956399875	160.55	181.33	126.11	1372367	149.61007336	CS
260	41.12	31.3152082857	131.31	181.33	126.11	1320164	151.59934964	CS

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
1783114800	172.43	0.22	0.13	172.84	173.75	172.3	493446
1783028400	172.21	2.96	1.75	170.67	173.18	169.1	1133282
1782855600	169.25	-1.58	-0.92	170.67	170.92	169	2315272
1782769200	170.83	-0.17	-0.10	170.75	172.04	169.42	1504238
1782510000	171	0.21	0.12	170.58	171.48	169.6	1563050
1782423600	170.79	5.79	3.51	168	171.23	167.53	1796505
1782337200	165	1.73	1.06	164.37	166.88999	164.34	1293939
1782250800	163.27	1.68	1.04	161.66	164.01	161.66	1878576
1782164400	161.59	1.86	1.16	160.19	162.84	160.19	2883361
1781905200	159.72999	-0.67	-0.42	159.71	161.08	159.65	1916503
1781818800	160.4	-0.56	-0.35	160.76	162.57	159.09	1240416
1781732400	160.96	-3.92	-2.38	164.28	165.19999	160.05	1652554
1781646000	164.88	0.61	0.37	164.47	165.77	163.74	1693092
1781559600	164.27	-2.2	-1.32	166.75	167.5	163.41	2340820
1781300400	166.47	1.49	0.90	165.08	167.21	164.8	2288385
1781214000	164.97999	-1.52	-0.91	166.99	167.28	164.63999	4015580
1781127600	166.5	-1.37	-0.82	167.6	167.83	165.69	2958481
1781041200	167.87	-0.83	-0.49	167.69	169.17	166.65	2765894
1780954800	168.7	0.76	0.45	167.46	169.9	167.3	1223038
1780695600	167.94	1.74	1.05	165.36	168.28	165.36	1253198
1780609200	166.19999	0.23	0.14	167.16999	168.58	165.01	2436999
1780522800	165.97	-1.85	-1.10	167.25	169.85	165.94999	2391046
1780436400	167.82	2.68	1.62	165.05	168.36	164.72999	2213722
1780350000	165.13999	1.89	1.16	162.68	166.11	162.68	2171723
1780090800	163.25	-0.57	-0.35	164.32	165.44999	162.96	3256169
1780004400	163.82	-0.04	-0.02	163	164.49	161.34	1039575
1779918000	163.86	3.19	1.99	160.9	164.28	160.5	1984278
1779831600	160.66999	0.92	0.58	158.47	161.31	158.46	2077445
1779745200	159.75	1.96	1.24	158.99	159.75	157.82	415719
1779486000	157.79	0.36	0.23	157.61	159.06	157.15	1499083
1779399600	157.43	-0.32	-0.20	157.08	158.94999	156.44	1520886
1779313200	157.75	2.07	1.33	155.44999	158.9	155.25	2398597
1779226800	155.68	1.77	1.15	154.5	156.18	153.8	1439534
1778881200	153.91	-0.59	-0.38	154.16	154.16	152.5	1767189
1778794800	154.5	1.09	0.71	153.65	155.8	153.59	1600764
1778708400	153.41	0.12	0.08	152.75	156	152.75	1291472
1778622000	153.29	1.95	1.29	151.91999	153.3	149.94999	2526043
1778535600	151.34	-1.37	-0.90	151.91	152.75	150.63999	2340560
1778276400	152.71	1.37	0.91	151.41	152.75	151	1368808
1778190000	151.34	-1.6	-1.05	153.01	153.99	151.28	964174
1778103600	152.94	3.07	2.05	151.11	154.05	150.6	1078308
1778017200	149.87	0.95	0.64	148.91	150.6	148.38	1346031
1777930800	148.91999	-3.27	-2.15	151.71	152.07	148.38	1108889
1777671600	152.19	-0.38	-0.25	153.16999	153.69999	152.04	758107
1777585200	152.57	4.66	3.15	147.82	153.02	147.82	1388504
1777498800	147.91	-9.45	-6.01	152.12	153.04	146.46	1793341
1777412400	157.36	0.63	0.40	157.57	158.25	156.58	1274093
1777326000	156.72999	0.02	0.01	155.59	157.72	155.59	1340186
1777066800	156.71	0.48	0.31	155.66999	157.49	155.5	934996
1776980400	156.22999	6.55	4.38	149.9	156.22999	149.9	1468209
1776894000	149.68	-1.15	-0.76	151.72999	151.91	149.33	651907
1776807600	150.83	-0.99	-0.65	151.97	152.85	150.31	1200617
1776721200	151.82	0.66	0.44	151.33	152.15	150.18	836267
1776462000	151.16	2	1.34	149.31	152.05	149.31	1043476
1776375600	149.16	-1.81	-1.20	150.9	151.63999	148.94999	1279666
1776289200	150.97	-3.24	-2.10	154	154	150.9	824807
1776202800	154.21	1.32	0.86	152.52	154.35	152.06	686023
1776116400	152.88999	0.63	0.41	151.87	153.12	151.47999	866643
1775857200	152.26	0.16	0.11	152.35	154	151.47999	1115488
1775770800	152.1	3.06	2.05	150	152.71	149.94999	1559152
1775684400	149.04	1.8	1.22	149.33	151.77	148.37	1817151
1775598000	147.24	1.09	0.75	146.16	147.88	145.74	1539730
1775511600	146.15	1.22	0.84	144.16999	146.66	143.97999	2159686