Suncor Energy Inc【SU】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	5.77	7.39269698911	78.05	83.91	77.33	3641805	80.97819159	CS
4	-1.45	-1.70048082561	85.27	86.69	75.63	6068016	79.47560681	CS
12	-0.81	-0.95710740872	84.63	96.53	75.63	6243028	86.28145053	CS
26	18.66	28.6372007366	65.16	96.53	64.54	6788975	82.21722478	CS
52	30.23	56.4097779436	53.59	96.53	52.75	6879884	69.95737614	CS
156	44.92	115.475578406	38.9	96.53	37.86	7862758	55.6485623	CS
260	54.97	190.537261698	28.85	96.53	21.9	8930844	47.93353028	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
1783719600	82.97	0	0.00	82.97	82.97	82.97	0
1783633200	82.97	-0.66	-0.79	83.38	83.58	82.54	3331638
1783546800	83.63	3.14	3.90	82.65	83.67	81.4	3821879
1783460400	80.49	2.47	3.17	78.55	80.8	78.55	6410470
1783374000	78.02	-0.09	-0.12	78.5	78.74	77.33	3538592
1783114800	78.11	0.1	0.13	78.05	78.43	77.85	1106448
1783028400	78.01	1.71	2.24	76.37	78.12	75.96	5423688
1782855600	76.3	-0.13	-0.17	76.95	77.47	75.96	3996152
1782769200	76.43	0	0.00	76.71	77.69	76.32	7393130
1782510000	76.43	-0.67	-0.87	76.67	76.78	75.63	8951036
1782423600	77.1	-0.45	-0.58	77.24	77.68	76.71	3569209
1782337200	77.55	-2.73	-3.40	78.85	78.92	76.73	7486633
1782250800	80.28	0.81	1.02	79.47	80.41	78.9	6659210
1782164400	79.47	1.15	1.47	78.42	79.67	77.38	8431271
1781905200	78.32	0.14	0.18	78.08	78.77	77.71	6799573
1781818800	78.18	-1.21	-1.52	78.55	78.6	76.75	9187195
1781732400	79.39	-2.03	-2.49	81.31	81.84	79.09	9576243
1781646000	81.42	-1.97	-2.36	81.84	82.53	81.13	5567526
1781559600	83.39	-2.62	-3.05	82.91	83.47	81.39	8153140
1781300400	86.01	-0.33	-0.38	85.27	86.69	85.03	5889278
1781214000	86.34	-0.32	-0.37	88.2	88.29	85.5	7590696
1781127600	86.66	1.34	1.57	85.91	87.22	85.64	6399195
1781041200	85.32	-2.81	-3.19	87.92	88	84.43	9223375
1780954800	88.13	1.28	1.47	88.48	89.39	87.71	17408127
1780695600	86.85	-4.16	-4.57	90.11	90.5	86.73	8160837
1780609200	91.01	-0.15	-0.16	89.69	91.39	88.85	15236877
1780522800	91.16	0.79	0.87	91.24	92.06	90.7	8215790
1780436400	90.37	2.12	2.40	88.13	90.42	88.12	8671283
1780350000	88.25	2.08	2.41	88	89.77	87.5	14514282
1780090800	86.17	-1.09	-1.25	86.84	87.12	85.15	8684689
1780004400	87.26	-1.24	-1.40	89.21	89.79	87.2	5740631
1779918000	88.5	-2.06	-2.27	89.39	90.05	88.23	6044921
1779831600	90.56	0.29	0.32	91.2	92.03	90.48	5319410
1779745200	90.27	-2.75	-2.96	91.42	91.8	89.84	1517292
1779486000	93.02	-0.34	-0.36	93	94.02	92.75	4208609
1779399600	93.36	0.06	0.06	94.68	95.3	92.87	8970483
1779313200	93.3	-2.51	-2.62	95.09	96.02	93.18	5872616
1779226800	95.81	1.82	1.94	94.98	96.53	94.8	8282511
1778881200	93.99	2.3	2.51	92.79	94.05	92.34	7538262
1778794800	91.69	1.09	1.20	90.55	92.2	90.16	2028775
1778708400	90.6	-0.55	-0.60	91.3	91.74	89.57	5207484
1778622000	91.15	2.07	2.32	90	91.4	89.51	6549575
1778535600	89.08	1.5	1.71	88.54	89.35	88.12	7432616
1778276400	87.58	0.53	0.61	86.79	88.74	86.4	4395483
1778190000	87.05	-0.86	-0.98	86.42	87.58	85.53	7902220
1778103600	87.91	-7.14	-7.51	91.7	93	87.53	6583411
1778017200	95.05	1.75	1.88	93.02	95.73	92.9	7027626
1777930800	93.3	1.47	1.60	92	93.84	90.94	5699347
1777671600	91.83	-1.25	-1.34	92.55	92.64	90.05	2500182
1777585200	93.08	1.27	1.38	91.09	93.21	90.5	3197527
1777498800	91.81	2.68	3.01	90.29	91.83	90.03	2372746
1777412400	89.13	1.22	1.39	88.61	89.92	88.61	2743610
1777326000	87.91	0.35	0.40	87.58	88.4	87.27	3496808
1777066800	87.56	-0.92	-1.04	87.86	88.19	86.43	3208277
1776980400	88.48	1.76	2.03	87	88.57	87	3427816
1776894000	86.72	0.99	1.15	86.26	86.84	85.66	1842036
1776807600	85.73	1.62	1.93	84.38	85.81	84.13	4957336
1776721200	84.11	0.42	0.50	84.7	84.88	83.9	2028467
1776462000	83.69	-3.68	-4.21	84.63	84.65	81	6602068
1776375600	87.37	1.06	1.23	86.47	87.62	86.45	3320527
1776289200	86.31	-1.25	-1.43	87.38	87.96	86.31	3544744
1776202800	87.56	-1.85	-2.07	88.43	88.9	87.03	4113297
1776116400	89.41	0.12	0.13	90.33	90.65	89.21	3388216