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	-5.09	-5.7527124774	88.48	89.39	81.39	9302134	86.80993486	CS
4	-11.59	-12.2025689619	94.98	96.53	81.39	8207942	89.25829573	CS
12	-1.81	-2.12441314554	85.2	96.53	81	6067207	89.51826936	CS
26	22.23	36.3472858077	61.16	96.53	57.95	6739042	80.20505995	CS
52	28.39	51.6181818182	55	96.53	50.97	6979852	68.16392052	CS
156	43.52	109.154752947	39.87	96.53	37.09	7898763	54.8708248	CS
260	52.5	169.957915183	30.89	96.53	21.9	8916025	47.44923696	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
1781559600	86.01	0	0.00	86.01	86.01	86.01	0
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
1775857200	89.29	1.64	1.87	87.65	89.32	87.5	4170979
1775770800	87.65	-1.59	-1.78	90.01	90.75	87.18	5281605
1775684400	89.24	-3.55	-3.83	86.3	89.89	86.09	3730466
1775598000	92.79	0.93	1.01	92.81	93.83	92.44	3216033
1775511600	91.86	0.14	0.15	92	92.53	90.67	5719363
1775166000	91.72	1.43	1.58	92.67	93.49	90.42	8385533
1775079600	90.29	-1.72	-1.87	91.15	93.05	88.91	5132400
1774993200	92.01	0.07	0.08	91.94	93.83	89.27	6036734
1774906800	91.94	-0.56	-0.61	93.32	94.34	91.31	6427872
1774647600	92.5	2.44	2.71	90.57	92.56	90.06	7370851
1774561200	90.06	0.64	0.72	89.8	90.94	89.08	8553157
1774474800	89.42	1.19	1.35	87.85	89.57	86.84	7212796
1774388400	88.23	1.53	1.76	87.06	89.93	87	5963203
1774302000	86.7	-0.79	-0.90	85.2	87.05	84.25	7637671
1774042800	87.49	0.48	0.55	86.53	88.18	85.87	13765950
1773956400	87.01	1.88	2.21	85.29	88.67	85.14	9251738
1773870000	85.13	1.02	1.21	83.96	85.19	83.59	5356371
1773783600	84.11	1.18	1.42	83.15	84.65	82.8	5798508
1773697200	82.93	1.1	1.34	81.51	82.95	80.97	6296516