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	1.11	0.671262699565	165.36	169.9	164.64	2443238	166.67852389	CS
4	12.31	7.98521017125	154.16	169.9	152.5	2043587	163.4342491	CS
12	31.04	22.9195894558	135.43	169.9	134.4	1650769	154.2005905	CS
26	31.57	23.4025203855	134.9	169.9	128.44	1723062	147.41552589	CS
52	23.98	16.8292511755	142.49	169.9	126.11	1676177	140.51123085	CS
156	14.05	9.21795040021	152.42	181.33	126.11	1361839	149.34064357	CS
260	31.89	23.6959429336	134.58	181.33	126.11	1319260	151.07846069	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
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
1775166000	144.93	1.54	1.07	143.02	145.66999	142.5	1634345
1775079600	143.38999	0.21	0.15	143.53	144.9	142.6	874226
1774993200	143.18	1.98	1.40	141.87	143.5	140.16999	1557386
1774906800	141.19999	0.38	0.27	141.51	143.1	140.97999	2381937
1774647600	140.82	0.18	0.13	139.76	141.25	139.65	2162012
1774561200	140.63999	-0.05	-0.04	140.27	141.94999	139.3	1798557
1774474800	140.69	1.66	1.19	140.07	141.34	138.88	1973908
1774388400	139.03	0.69	0.50	137.04	140.55	136.57	951341
1774302000	138.34	2.89	2.13	136.97999	139.02	136.6	1826612
1774042800	135.44999	-0.67	-0.49	135.43	137.38999	134.4	3593047
1773956400	136.12	-1.63	-1.18	137.35	137.65	135.08	2051396
1773870000	137.75	-2	-1.43	139.63	140.8	137.4	1102517
1773783600	139.75	-5.58	-3.84	145.54	145.54	139.54	1494887
1773697200	145.33	1.32	0.92	145.03	146.36	143.43	2164452