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	-3.06	-7.69037446595	39.79	40.91	36.54	10164367	39.05121203	CS
4	-6.77	-15.5632183908	43.5	44.13	36.54	6723400	39.75999123	CS
12	2.38	6.92867540029	34.35	44.13	32.45	7213843	38.07089801	CS
26	12.73	53.0416666667	24	44.13	21.62	8871785	31.56389886	CS
52	16.92	85.4114083796	19.81	44.13	18.45	9605750	26.82982445	CS
156	14.28	63.6080178174	22.45	44.13	14.48	6879623	24.8617256	CS
260	24.03	189.212598425	12.7	44.13	9.23	6700739	23.29082543	CS

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
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
1775684400	35.94	-1.84	-4.87	34.58	36.08	34.41	7992946
1775598000	37.78	0.41	1.10	37.7	38.27	37.51	5470143
1775511600	37.37	0.44	1.19	36.79	37.44	36.47	10549888
1775166000	36.93	1.07	2.98	37.32	37.9	36.24	7333950
1775079600	35.86	-1.06	-2.87	36.3	36.84	35.3	7168442
1774993200	36.92	-0.11	-0.30	37.18	38.08	35.96	11610091
1774906800	37.03	-0.2	-0.54	38.01	38.5	36.87	14277880
1774647600	37.23	1.22	3.39	36.29	37.31	36.15	9727511
1774561200	36.01	0.16	0.45	36.14	36.47	35.8	12612740
1774474800	35.85	0.83	2.37	34.76	36.03	34.51	9981154
1774388400	35.02	1.02	3.00	34.35	35.62	34.35	8370769
1774302000	34	-0.48	-1.39	33.28	34.38	32.95	8057588
1774042800	34.48	0.23	0.67	34.2	34.84	33.77	23391354
1773956400	34.25	1.37	4.17	32.97	34.83	32.81	13853903
1773870000	32.88	0.59	1.83	32.33	33.07	32.33	4149538
1773783600	32.29	0.31	0.97	32.13	32.63	31.95	5401114