Strathcona Resources Ltd (PK)【STHRF】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	-5.53	-16.3271331562	33.87	33.89	28.01	26416	30.36256213	CS
4	-7.94	-21.8853362734	36.28	36.28	28.01	44930	32.63707319	CS
12	0.87	3.16709137241	27.47	40.52	25.72	45543	30.52919438	CS
26	-1.96	-6.46864686469	30.3	40.52	18.23	35224	28.08503603	CS
52	5.59	24.5714285714	22.75	40.52	18.23	24426	27.75436785	CS
156	7.34	34.9523809524	21	40.52	15.405	17890	24.53862466	CS
260	7.34	34.9523809524	21	40.52	15.405	17890	24.53862466	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	28.34	-1.43	-4.80	29.27	29.51	28.01	53900
1781731740	29.77	-0.32	-1.06	30.09	30.3305	29.77	26008
1781645340	30.09	-0.51	-1.68	29.15	30.38	29	79031
1781558940	30.603167	-1.27	-3.98	32	32	29.81	11243
1781299740	31.87	-1.41	-4.24	32.607999	32.607999	31.8425	8399
1781213220	33.28	-0.48	-1.42	33.87	33.89	33.21	7399
1781126940	33.76	1.67	5.20	33.15	34.17	33.15	32585
1781040540	32.09	-1.72	-5.10	34	34	31.68	11318
1780954140	33.814	-0.41	-1.19	34.69	34.84	33.78	61967
1780694940	34.22	-0.44	-1.27	34.26	34.5	33.49	62247
1780608540	34.66	1.35	4.04	33.31	34.85	33.299999	37035
1780522140	33.314999	0.2	0.59	33.299999	33.855	33.28	18336
1780435740	33.119999	0.32	0.98	32.848	33.299999	32.698999	45359
1780349340	32.7995	0.76	2.36	31.75	33.3125	31.75	70249
1780090080	32.0427	-0.05	-0.15	31.7965	32.0427	31.62	137543
1780003320	32.09	0.64	2.03	31.4	32.5385	31.4	67943
1779917340	31.45	-1.16	-3.56	31.65	31.99	31.281	41354
1779830940	32.61	-1.69	-4.93	33.8	34.03	32.43	49664
1779484920	34.2993	-0.07	-0.21	34.37	35.82	34	24777
1779398880	34.37	-1.18	-3.32	36.28	36.28	34.33	61204
1779312300	35.55	-1.86	-4.97	37.35	37.35	35.55	59675
1779225660	37.41	1.41	3.92	38.22	38.22	36.17	36547
1779139740	36	0.78	2.21	35.61	40.52	35.242	39641
1778880000	35.22	2.2	6.66	33.5	35.309	33.299999	22199
1778793900	33.02	0.9	2.80	31.87	33.25	31.87	17618
1778707380	32.119999	-0.3	-0.92	32.369999	32.508163	31.95	9484
1778621340	32.418	0.71	2.23	31.89	32.418	31.843	17140
1778534940	31.71	1.12	3.66	31.42	31.87	31.26	8898
1778275200	30.5899	-0.21	-0.68	30.7	31.42	30.57	20967
1778188800	30.8	-1.2	-3.74	30.71	31.05	28.9841	17857
1778102520	31.996	-1.71	-5.06	32.35	32.83	31.57	14240
1778016000	33.702	0.58	1.76	32.96	33.85	32.496	15959
1777930140	33.119999	0.18	0.54	32.59	33.86	32.5	21837
1777671000	32.9435	1.5	4.78	31.6	32.9435	30.81	25690
1777584540	31.44	1.63	5.47	29.67	31.45	29.67	23566
1777498140	29.81	1.47	5.19	28.57	29.88	28.57	7951
1777411800	28.34	0.44	1.58	28.14	28.64	28.09	6369
1777325400	27.9	0.91	3.37	27.55	28	27.439	10391
1777065780	26.99	-0.29	-1.04	27.01	27.07	26.6	13281
1776979740	27.275	0.27	1.02	27.4	27.4	26.886	3112
1776893280	27	-0.05	-0.18	27.77	27.79	26.9	20276
1776806940	27.05	0.42	1.58	26.86	27.05	26.7422	38853
1776720540	26.63	0.33	1.25	30.04	30.04	26.62	116391
1776460800	26.3	-1.5	-5.40	26.75	27.5	25.816	94796
1776374940	27.8	0.81	2.99	28.2	28.23	27.75	70939
1776288360	26.993318	-0.27	-0.99	25.72	27.41	25.72	141423
1776202140	27.2634	-1.32	-4.60	28.6	28.6	27.2634	72431
1776115740	28.579	0.36	1.28	31.14	31.14	28.39	118123
1775856000	28.219	0.23	0.84	28.47	28.82	28.17	88246
1775770140	27.984	-0.88	-3.04	29	29.2077	27.82	79699
1775683500	28.86	-2.03	-6.56	28	29.12	27.22	100917
1775596800	30.8857	0.45	1.48	31	31.19	30.63	29931
1775510940	30.436	0.18	0.58	28.78	30.4499	28.78	39678
1775164920	30.26	1.31	4.53	30.57	30.839	29.9	43688
1775078400	28.948	-1.36	-4.49	31.77	31.77	28.605	26402
1774992540	30.31	-0.65	-2.11	32	32	29.652	33309
1774906080	30.962	0.69	2.29	31.4	31.685	30.42	125340
1774646940	30.27	1.76	6.17	28.7	30.42	28.41	126602
1774560480	28.51	1.49	5.50	27.47	28.57	26.9201	28389
1774473900	27.024	-1	-3.56	27.532	27.532	27.024	52663
1774387560	28.0229	0.06	0.22	27.99	28.76	27.86	5654
1774300800	27.96	-0.64	-2.24	28.19	28.2	27.29	120442
1774041960	28.6	-0.37	-1.28	27.46	29.07	27.46	211245
1773955740	28.97	0.39	1.36	28.91	29.36	28.7425	52938