Strathcona Resources Ltd【SCR】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	1.93	4.34293429343	44.44	47.1	43.05	375989	44.46083883	CS
4	2.65	6.06129917658	43.72	51.7	39.53	415008	46.02040306	CS
12	9.06	24.2830340391	37.31	51.7	35.12	529120	41.1287614	CS
26	3.5	8.16421740145	42.87	51.7	25.8	386968	37.40015762	CS
52	16.96	57.6674600476	29.41	51.7	25.8	237291	37.18906966	CS
156	2.27	5.14739229025	44.1	51.7	20.16	102382	35.18356689	CS
260	26.15	129.327398615	20.22	51.7	17.53	90661	34.80718451	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
1780522800	46.37	0.46	1.00	46	47.1	46	200627
1780436400	45.91	0.57	1.26	45.33	46.16	45.13	253026
1780350000	45.34	1.15	2.60	45.16	46.2	45.1	273021
1780090800	44.19	0	0.00	43.98	44.51	43.61	792893
1780004400	44.19	0.72	1.66	44.29	44.92	43.88	227647
1779918000	43.47	-1.56	-3.46	44.44	44.45	43.05	333357
1779831600	45.03	0.06	0.13	45.87	46.46	44.74	259122
1779745200	44.97	-2.4	-5.07	45.91	46.45	44.82	323888
1779486000	47.37	0.03	0.06	47	48.07	46.59	287255
1779399600	47.34	-1.47	-3.01	49.8	50.25	47	568430
1779313200	48.81	-2.52	-4.91	51	51.7	48.8	634116
1779226800	51.33	2.84	5.86	50.42	51.57	49.8	878084
1778881200	48.49	3.14	6.92	45.52	48.59	45.52	741459
1778794800	45.35	1.25	2.83	44	45.67	43.75	351988
1778708400	44.1	-0.22	-0.50	44.63	44.98	43.58	204693
1778622000	44.32	0.84	1.93	44.31	44.48	43.59	263131
1778535600	43.48	1.58	3.77	42.53	43.67	42.53	511078
1778276400	41.9	-0.14	-0.33	42.16	43.15	41.77	245314
1778190000	42.04	-1.57	-3.60	42.47	42.47	39.53	452274
1778103600	43.61	-2.33	-5.07	43.72	44.35	43.03	284382
1778017200	45.94	0.82	1.82	45.29	46.18	44.13	246152
1777930800	45.12	0.43	0.96	44.7	46.09	44.16	323570
1777671600	44.69	2.01	4.71	42.64	44.82	41.76	468794
1777585200	42.68	1.75	4.28	41	42.77	40.5	434361
1777498800	40.93	2.22	5.73	39.29	40.97	39.12	395480
1777412400	38.71	0.68	1.79	38.82	39.24	38.44	433237
1777326000	38.03	1.15	3.12	37.02	38.22	37.02	545950
1777066800	36.88	-0.31	-0.83	37.23	37.23	36.11	606318
1776980400	37.19	0.3	0.81	37.07	37.57	36.72	480366
1776894000	36.89	0.09	0.24	37.14	37.35	36.66	601131
1776807600	36.8	0.4	1.10	36.72	37.08	36.35	873174
1776721200	36.4	0.43	1.20	36.62	36.91	36.25	375111
1776462000	35.97	-2.1	-5.52	36.62	36.62	35.12	742468
1776375600	38.07	1.01	2.73	38	38.99	37.8	897677
1776289200	37.06	-0.43	-1.15	37.46	37.79	37	685155
1776202800	37.49	-1.84	-4.68	38.9	39.49	37.47	570615
1776116400	39.33	0.26	0.67	40.01	40.03	39.07	554253
1775857200	39.07	0.5	1.30	39.09	39.79	38.87	627597
1775770800	38.57	-1.44	-3.60	40.48	40.51	38.3	574347
1775684400	40.01	-2.98	-6.93	39	40.52	38.75	540223
1775598000	42.99	0.54	1.27	42.92	43.48	42.57	241919
1775511600	42.45	0.37	0.88	42.27	42.48	41.38	203360
1775166000	42.08	1.75	4.34	42.31	43.5	41.5	479848
1775079600	40.33	-1.81	-4.30	41.45	41.78	39.61	534530
1774993200	42.14	-1.04	-2.41	43.53	44.11	41.15	489061
1774906800	43.18	1.01	2.40	43.27	44.12	42.21	910757
1774647600	42.17	3.43	8.85	39.32	42.29	39.3	1225952
1774561200	38.74	1.27	3.39	37.9	39.8	37.24	966734
1774474800	37.47	-0.93	-2.42	37.89	37.89	37.3	355641
1774388400	38.4	0.33	0.87	38.48	39.62	38.11	384498
1774302000	38.07	-1.25	-3.18	38.93	38.93	37.46	408941
1774042800	39.32	-0.52	-1.31	39.8	40.01	38.76	2370126
1773956400	39.84	0.55	1.40	39.7	40.42	39.4	517810
1773870000	39.29	0.35	0.90	39.19	39.59	38.83	383774
1773783600	38.94	0.37	0.96	38.75	39.25	38.25	424732
1773697200	38.57	-0.89	-2.26	39.62	39.95	38.48	459695
1773438000	39.46	-0.05	-0.13	40	40	38.64	335712
1773351600	39.51	0.84	2.17	39.28	40	38.45	523569
1773265200	38.67	1.69	4.57	37.31	38.72	37.26	611180
1773178800	36.98	1.88	5.36	35.04	37.09	34.98	357493
1773092400	35.1	1	2.93	35.25	36.01	34.5	516676
1772836800	34.1	1.37	4.19	33.34	34.61	33	421418
1772750400	32.729999	1.75	5.65	31.5	32.78	31.07	433806
1772664000	30.98	-0.39	-1.24	31.32	31.41	30.75	240674