Cenovus Energy Inc【CVE】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	2.8	8.01144492132	34.95	37.85	34.44	5164138	35.81557311	CS
4	-2.39	-5.95416043847	40.14	40.91	34.44	6613172	36.64690485	CS
12	2.65	7.54985754986	35.1	44.13	32.45	6326588	38.16791031	CS
26	14.9	65.2078774617	22.85	44.13	22.69	7981533	33.61440394	CS
52	17.84	89.6032144651	19.91	44.13	19.05	9410570	27.60315824	CS
156	14.5	62.3655913978	23.25	44.13	14.48	6910729	25.08292648	CS
260	26.35	231.140350877	11.4	44.13	9.23	6705951	23.53781043	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546800	37.75	1.95	5.45	36.56	37.85	36.46	6098257
1783460400	35.8	1.22	3.53	34.81	36.04	34.71	8211015
1783374000	34.58	-0.68	-1.93	35.02	35.33	34.44	5833360
1783114800	35.26	0.3	0.86	34.98	35.37	34.9	1322587
1783028400	34.96	-0.23	-0.65	34.95	35.37	34.64	4355472
1782855600	35.19	-0.35	-0.98	35.58	36.03	35.04	5134078
1782769200	35.54	0.37	1.05	35.33	35.8	35.25	4900766
1782510000	35.17	0.21	0.60	34.63	35.21	34.63	6875749
1782423600	34.96	-0.13	-0.37	34.93	35.23	34.63	6885311
1782337200	35.09	-1.49	-4.07	35.75	35.75	34.78	6439515
1782250800	36.58	0.25	0.69	36.01	36.74	35.88	3384033
1782164400	36.33	0.67	1.88	35.86	36.41	35.48	5088700
1781905200	35.66	0.13	0.37	35.4	36.03	35.35	8017515
1781818800	35.53	-0.58	-1.61	35.74	35.78	34.66	5310826
1781732400	36.11	-0.62	-1.69	36.81	36.96	35.97	5497877
1781646000	36.73	-1.23	-3.24	37.31	37.64	36.54	6409715
1781559600	37.96	-1.51	-3.83	37.68	37.99	36.8	13868534
1781300400	39.47	-0.32	-0.80	39.35	39.96	39.01	9825353
1781214000	39.79	0.17	0.43	40.14	40.91	39.33	12191604
1781127600	39.62	1.06	2.75	38.89	39.95	38.86	8819503
1781041200	38.56	-1.52	-3.79	39.79	39.85	37.95	6116841
1780954800	40.08	0.67	1.70	39.88	40.66	39.86	3643254
1780695600	39.41	-1.94	-4.69	41.15	41.3	39.35	4317978
1780609200	41.35	0.35	0.85	40.2	41.64	40.05	6284510
1780522800	41	0.5	1.23	40.92	41.79	40.6	3811598
1780436400	40.5	1.47	3.77	39.03	40.56	39.03	3433954
1780350000	39.03	0.97	2.55	38.91	39.53	38.59	6151128
1780090800	38.06	-0.54	-1.40	38.35	38.61	37.73	15069165
1780004400	38.6	-0.4	-1.03	39.5	39.8	38.54	4968815
1779918000	39	-0.96	-2.40	39.3	39.71	38.5	4416552
1779831600	39.96	0.18	0.45	40.46	40.59	39.79	5393636
1779745200	39.78	-1.7	-4.10	40.5	40.77	39.4	3329608
1779486000	41.48	-0.27	-0.65	41.61	42.19	41.41	4610030
1779399600	41.75	-0.18	-0.43	42.69	43.02	41.31	4971969
1779313200	41.93	-1.77	-4.05	43.55	44.13	41.87	7240326
1779226800	43.7	1.29	3.04	43.5	43.79	42.67	6003632
1778881200	42.41	1.06	2.56	41.7	42.41	41.47	4696290
1778794800	41.35	0.63	1.55	40.72	41.56	40.54	3770604
1778708400	40.72	-0.37	-0.90	41.25	41.46	40.16	7932706
1778622000	41.09	1.26	3.16	40.28	41.11	40.04	4776575
1778535600	39.83	0.99	2.55	39.48	39.94	39.08	5494983
1778276400	38.84	0	0.00	38.84	39.61	38.6	6002239
1778190000	38.84	-0.65	-1.65	38.99	39.25	37.66	7626310
1778103600	39.49	-2.02	-4.87	40.32	40.4	39.1	9729749
1778017200	41.51	0.72	1.77	40.73	42.01	40.51	5385418
1777930800	40.79	0.97	2.44	39.93	41.03	39.53	10177158
1777671600	39.82	0.08	0.20	39.51	39.88	38.54	4942741
1777585200	39.74	0.37	0.94	39	39.85	38.8	5873875
1777498800	39.37	1.82	4.85	38.1	39.44	38.06	7929142
1777412400	37.55	1	2.74	37	37.72	36.95	5566531
1777326000	36.55	0.6	1.67	36.39	36.83	36.15	7481153
1777066800	35.95	-0.22	-0.61	35.88	36.05	35.68	3581645
1776980400	36.17	0.68	1.92	35.55	36.24	35.55	5539956
1776894000	35.49	0.49	1.40	35.14	35.54	35.02	5449876
1776807600	35	0.98	2.88	34.17	35.18	34.13	7489053
1776721200	34.02	0.47	1.40	34	34.29	33.71	5488399
1776462000	33.549999	-1.95	-5.49	34	34	32.45	9803291
1776375600	35.5	0.53	1.52	35.1	35.71	35.07	7971656
1776289200	34.97	-0.48	-1.35	35.25	35.57	34.81	5415279
1776202800	35.45	-0.84	-2.31	36	36.2	35.18	5907287
1776116400	36.29	0.49	1.37	36.49	36.74	36.01	7668903
1775857200	35.8	0.32	0.90	35.57	35.88	35.47	9321057
1775770800	35.48	-0.46	-1.28	36.3	36.62	35.05	7817537