Canadian Natural

CNQ
🏛️ ドイツ →
27.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 28.77 29.03 28.77 28.98 0.0M
2024-12-27 28.80 29.13 28.80 29.13 0.0M
2024-12-23 28.24 28.40 28.24 28.38 0.0M
2024-12-20 28.31 28.76 28.19 28.76 0.0M
2024-12-19 28.44 28.44 28.44 28.44 0.0M
2024-12-18 29.01 29.01 29.01 29.01 0.0M
2024-12-17 29.23 29.23 28.76 28.76 0.0M
2024-12-16 29.79 29.79 29.79 29.79 0.0M
2024-12-13 29.79 29.79 29.79 29.79 0.0M
2024-12-12 30.78 30.78 30.78 30.78 0.0M
2024-12-11 30.44 31.00 30.44 31.00 0.0M
2024-12-10 30.52 30.93 30.52 30.93 0.0M
2024-12-09 30.44 30.44 30.44 30.44 0.0M
2024-12-06 31.30 31.75 31.00 31.00 0.0M
2024-12-05 31.29 31.52 31.29 31.52 0.0M
2024-12-04 32.35 32.70 31.79 31.79 0.0M
2024-12-03 31.88 31.88 31.88 31.88 0.0M
2024-12-02 32.68 32.68 32.16 32.16 0.0M
2024-11-29 32.10 32.10 32.10 32.10 0.0M
2024-11-28 31.64 31.64 31.64 31.64 0.0M
2024-11-27 31.51 31.51 31.51 31.51 0.0M
2024-11-26 32.30 32.30 32.30 32.30 0.0M
2024-11-25 33.08 33.08 33.08 33.08 0.0M
2024-11-22 32.89 32.89 32.89 32.89 0.0M
2024-11-21 31.88 31.91 31.88 31.91 0.0M
2024-11-20 31.77 31.77 31.77 31.77 0.0M
2024-11-19 31.62 31.62 31.62 31.62 0.0M
2024-11-18 31.24 31.62 31.24 31.62 0.0M
2024-11-15 31.99 31.99 31.99 31.99 0.0M
2024-11-14 31.45 31.45 31.45 31.45 0.0M
2024-11-13 31.63 31.63 31.63 31.63 0.0M
2024-11-12 32.04 32.04 32.04 32.04 0.0M
2024-11-11 31.76 32.25 31.76 32.25 0.0M
2024-11-08 32.16 32.16 32.16 32.16 0.0M
2024-11-07 32.10 32.10 31.86 31.86 0.0M
2024-11-06 31.61 31.61 31.61 31.61 0.0M
2024-11-05 31.30 31.30 31.30 31.30 0.0M
2024-11-04 31.49 31.49 31.49 31.49 0.0M
2024-11-01 31.11 31.11 31.11 31.11 0.0M
2024-10-31 31.15 31.15 31.15 31.15 0.0M
2024-10-30 31.63 31.70 31.60 31.60 0.0M
2024-10-29 31.92 31.92 31.92 31.92 0.0M
2024-10-28 32.73 32.73 32.73 32.73 0.0M
2024-10-25 32.28 32.28 32.28 32.28 0.0M
2024-10-24 32.45 32.45 32.45 32.45 0.0M
2024-10-23 32.66 32.66 32.66 32.66 0.0M
2024-10-22 32.77 32.77 32.77 32.77 0.0M
2024-10-21 32.87 32.87 32.87 32.87 0.0M
2024-10-18 32.76 33.11 32.56 32.56 0.0M
2024-10-17 32.30 32.30 32.30 32.30 0.0M
2024-10-16 32.34 32.61 32.34 32.61 0.0M
2024-10-15 33.19 33.19 33.19 33.19 0.0M
2024-10-14 34.19 34.20 34.19 34.20 0.0M
2024-10-11 33.96 33.96 33.96 33.96 0.0M
2024-10-10 33.34 33.95 33.34 33.95 0.0M
2024-10-09 33.13 33.13 33.13 33.13 0.0M
2024-10-08 32.72 32.72 32.72 32.72 0.0M
2024-10-07 32.14 32.14 32.14 32.14 0.0M
2024-10-04 31.75 31.75 31.75 31.75 0.0M
2024-10-03 31.29 31.29 31.29 31.29 0.0M
2024-10-02 31.58 32.26 31.18 31.18 0.0M
2024-10-01 29.68 30.80 29.59 30.80 0.0M
2024-09-30 29.77 29.77 29.77 29.77 0.0M
2024-09-27 29.15 29.15 29.15 29.15 0.0M
2024-09-26 29.68 29.68 29.68 29.68 0.0M
2024-09-25 30.66 30.66 30.66 30.66 0.0M
2024-09-24 30.48 30.96 30.48 30.96 0.0M
2024-09-23 29.88 29.88 29.88 29.88 0.0M
2024-09-20 30.07 30.30 30.07 30.30 0.0M
2024-09-19 29.71 29.71 29.71 29.71 0.0M
2024-09-18 29.24 29.24 29.24 29.24 0.0M
2024-09-17 28.96 29.39 28.96 29.39 0.0M
2024-09-16 28.75 28.75 28.72 28.72 0.0M
2024-09-13 28.94 29.37 28.94 29.37 0.0M
2024-09-12 29.54 29.54 29.54 29.54 0.0M
2024-09-11 29.09 29.19 29.09 29.19 0.0M
2024-09-10 30.17 30.17 29.40 29.40 0.0M
2024-09-09 29.88 30.35 29.88 30.35 0.0M
2024-09-06 30.30 30.32 30.30 30.32 0.0M
2024-09-05 30.87 31.01 30.87 31.01 0.0M
2024-09-04 31.24 31.53 31.24 31.53 0.0M
2024-09-03 32.72 32.72 32.72 32.72 0.0M
2024-09-02 32.46 32.70 32.46 32.70 0.0M
2024-08-30 33.24 33.24 33.24 33.24 0.0M
2024-08-29 32.66 32.66 32.66 32.66 0.0M
2024-08-28 32.94 32.94 32.94 32.94 0.0M
2024-08-27 33.40 33.40 33.40 33.40 0.0M
2024-08-26 32.55 32.67 32.55 32.67 0.0M
2024-08-23 32.32 32.32 32.32 32.32 0.0M
2024-08-22 31.82 32.38 31.82 32.38 0.0M
2024-08-21 32.01 32.01 32.01 32.01 0.0M
2024-08-20 32.63 32.63 32.23 32.23 0.0M
2024-08-19 33.00 33.00 33.00 33.00 0.0M
2024-08-16 33.57 33.57 33.57 33.57 0.0M
2024-08-15 32.66 32.66 32.66 32.66 0.0M
2024-08-14 32.55 32.55 32.55 32.55 0.0M
2024-08-13 32.47 32.47 32.47 32.47 0.0M
2024-08-12 31.81 31.81 31.81 31.81 0.0M
2024-08-09 31.37 31.37 31.37 31.37 0.0M
2024-08-08 30.47 30.47 30.47 30.47 0.0M
2024-08-07 30.45 30.45 30.45 30.45 0.0M
2024-08-06 29.97 30.42 29.97 30.42 0.0M
2024-08-05 30.01 30.01 29.69 29.69 0.0M
2024-08-02 32.18 32.18 30.47 30.50 0.0M
2024-08-01 32.72 32.72 32.72 32.72 0.0M
2024-07-31 31.72 31.72 31.72 31.72 0.0M
2024-07-30 31.25 31.25 31.25 31.25 0.0M
2024-07-29 31.79 31.79 31.79 31.79 0.0M
2024-07-26 31.61 31.90 31.61 31.90 0.0M
2024-07-25 31.51 31.51 31.00 31.00 0.0M
2024-07-24 31.80 31.80 31.80 31.80 0.0M
2024-07-23 32.31 32.31 32.31 32.31 0.0M
2024-07-22 32.23 32.23 32.23 32.23 0.0M
2024-07-19 32.55 32.83 32.55 32.83 0.0M
2024-07-18 32.60 32.60 32.60 32.60 0.0M
2024-07-17 32.75 32.75 32.75 32.75 0.0M
2024-07-16 33.37 33.37 33.37 33.37 0.0M
2024-07-15 32.87 33.54 32.87 33.54 0.0M
2024-07-12 33.44 33.44 33.44 33.44 0.0M
2024-07-11 33.19 33.19 33.19 33.19 0.0M
2024-07-10 32.45 32.45 32.45 32.45 0.0M
2024-07-09 33.11 33.11 33.01 33.01 0.0M
2024-07-08 33.03 33.22 33.03 33.22 0.0M
2024-07-05 33.63 33.63 33.63 33.63 0.0M
2024-07-04 33.41 33.41 33.41 33.41 0.0M
2024-07-03 33.40 33.40 33.40 33.40 0.0M
2024-07-02 33.32 33.32 33.32 33.32 0.0M
2024-07-01 33.05 33.41 33.05 33.41 0.0M
2024-06-28 33.28 33.34 33.28 33.34 0.0M
2024-06-27 32.88 32.88 32.88 32.88 0.0M
2024-06-26 33.04 33.04 33.04 33.04 0.0M
2024-06-25 33.04 33.20 33.04 33.20 0.0M
2024-06-24 32.09 32.13 32.09 32.13 0.0M
2024-06-21 32.45 32.45 32.45 32.45 0.0M
2024-06-20 31.88 31.88 31.88 31.88 0.0M
2024-06-19 31.94 31.96 31.94 31.96 0.0M
2024-06-18 31.24 31.24 31.24 31.24 0.0M
2024-06-17 31.70 31.75 31.01 31.01 0.0M
2024-06-14 31.64 31.64 31.64 31.64 0.0M
2024-06-13 32.66 32.66 32.00 32.00 0.0M
2024-06-12 33.11 33.39 32.65 32.65 0.0M
2024-06-11 34.55 34.56 33.50 33.56 0.0M
2024-06-10 32.69 32.69 32.69 32.69 0.0M
2024-06-07 32.81 32.81 32.81 32.81 0.0M
2024-06-06 32.84 33.12 32.84 33.12 0.0M
2024-06-05 32.77 33.41 32.77 33.41 0.0M
2024-06-04 33.23 33.43 32.83 32.83 0.0M
2024-06-03 35.08 35.08 35.08 35.08 0.0M
2024-05-31 34.80 34.80 34.80 34.80 0.0M
2024-05-30 35.02 35.02 35.02 35.02 0.0M
2024-05-29 35.53 35.53 35.53 35.53 0.0M
2024-05-28 35.41 35.41 35.41 35.41 0.0M
2024-05-27 35.22 35.35 35.22 35.35 0.0M
2024-05-24 34.69 34.69 34.69 34.69 0.0M
2024-05-23 34.56 35.15 34.56 35.15 0.0M
2024-05-22 35.18 35.18 35.18 35.18 0.0M
2024-05-21 35.38 35.38 35.38 35.38 0.0M
2024-05-20 35.32 35.68 35.32 35.68 0.0M
2024-05-17 34.77 34.77 34.77 34.77 0.0M
2024-05-16 34.78 34.78 34.78 34.78 0.0M
2024-05-15 35.02 35.02 35.02 35.02 0.0M
2024-05-14 35.25 35.25 35.25 35.25 0.0M
2024-05-13 35.30 35.54 35.30 35.54 0.0M
2024-05-10 36.07 36.07 36.07 36.07 0.0M
2024-05-09 35.76 35.76 35.76 35.76 0.0M
2024-05-08 35.24 35.50 35.24 35.50 0.0M
2024-05-07 35.14 35.14 35.14 35.14 0.0M
2024-05-06 34.64 34.64 34.64 34.64 0.0M
2024-05-03 34.76 34.76 34.76 34.76 0.0M
2024-05-02 35.15 35.65 35.15 35.65 0.0M
2024-04-30 36.26 36.73 36.26 36.73 0.0M
2024-04-29 36.02 36.35 36.02 36.35 0.0M
2024-04-26 35.95 35.95 35.95 35.95 0.0M
2024-04-25 35.76 35.76 35.76 35.76 0.0M
2024-04-24 35.89 36.14 35.88 35.88 0.0M
2024-04-23 35.86 35.86 35.86 35.86 0.0M
2024-04-22 35.31 35.31 35.31 35.31 0.0M
2024-04-19 36.52 36.52 36.13 36.13 0.0M
2024-04-18 35.99 35.99 35.99 35.99 0.0M
2024-04-17 36.15 36.15 36.15 36.15 0.0M
2024-04-16 36.43 36.43 36.43 36.43 0.0M
2024-04-15 36.94 36.94 36.89 36.89 0.0M
2024-04-12 37.73 38.14 37.73 38.14 0.0M
2024-04-11 38.08 38.08 38.08 38.08 0.0M
2024-04-10 37.63 37.63 37.63 37.63 0.0M
2024-04-09 37.00 37.50 37.00 37.50 0.0M
2024-04-08 36.86 37.26 36.86 37.26 0.0M
2024-04-05 36.92 36.92 36.56 36.56 0.0M
2024-04-04 36.47 36.47 36.47 36.47 0.0M
2024-04-03 36.14 36.14 36.14 36.14 0.0M
2024-04-02 35.83 36.31 35.83 36.22 0.0M
2024-03-28 34.88 35.32 34.88 35.32 0.0M
2024-03-27 34.34 34.88 34.34 34.88 0.0M
2024-03-26 34.63 34.63 34.63 34.63 0.0M
2024-03-25 34.03 34.84 34.02 34.68 0.0M
2024-03-22 33.96 33.96 33.96 33.96 0.0M
2024-03-21 33.56 34.08 33.56 34.08 0.0M
2024-03-20 33.55 33.79 33.55 33.79 0.0M
2024-03-19 33.48 33.94 33.48 33.94 0.0M
2024-03-18 32.91 32.91 32.91 32.91 0.0M
2024-03-15 33.58 33.58 33.58 33.58 0.0M
2024-03-14 33.21 33.21 33.21 33.21 0.0M
2024-03-13 32.76 33.55 32.76 33.55 0.0M
2024-03-12 32.79 33.18 32.79 32.92 0.0M
2024-03-11 32.52 32.52 32.52 32.52 0.0M
2024-03-08 32.99 32.99 32.99 32.99 0.0M
2024-03-07 32.83 32.83 32.83 32.83 0.0M
2024-03-06 32.74 33.00 32.74 32.85 0.0M
2024-03-05 32.42 32.42 32.42 32.42 0.0M
2024-03-04 33.20 33.80 33.10 33.10 0.0M
2024-03-01 32.26 33.37 32.19 33.21 0.0M
2024-02-29 30.42 30.50 30.42 30.50 0.0M
2024-02-28 30.32 30.32 30.32 30.32 0.0M
2024-02-27 30.24 30.57 30.24 30.57 0.0M
2024-02-26 29.94 29.94 29.94 29.94 0.0M
2024-02-23 30.39 30.39 30.39 30.39 0.0M
2024-02-22 29.92 29.92 29.92 29.92 0.0M
2024-02-21 29.10 29.10 29.10 29.10 0.0M
2024-02-20 29.28 29.28 29.28 29.28 0.0M
2024-02-19 29.02 29.02 29.02 29.02 0.0M
2024-02-16 29.09 29.09 29.09 29.09 0.0M
2024-02-15 27.79 28.91 27.79 28.91 0.0M
2024-02-14 27.58 27.89 27.58 27.89 0.0M
2024-02-13 28.49 28.49 27.62 27.62 0.0M
2024-02-12 28.14 28.37 28.14 28.37 0.0M
2024-02-09 27.91 28.14 27.91 28.14 0.0M
2024-02-08 27.87 28.24 27.87 28.24 0.0M
2024-02-07 28.18 28.18 28.18 28.18 0.0M
2024-02-06 27.76 27.76 27.76 27.76 0.0M
2024-02-05 28.34 28.34 28.34 28.34 0.0M
2024-02-02 28.96 28.96 28.96 28.96 0.0M
2024-02-01 29.53 29.53 29.53 29.53 0.0M
2024-01-31 29.83 29.83 29.83 29.83 0.0M
2024-01-30 29.39 29.39 29.39 29.39 0.0M
2024-01-29 29.54 29.54 29.54 29.54 0.0M
2024-01-26 29.49 29.49 29.49 29.49 0.0M
2024-01-25 28.84 28.84 28.84 28.84 0.0M
2024-01-24 28.74 28.74 28.74 28.74 0.0M
2024-01-23 28.50 28.50 28.50 28.50 0.0M
2024-01-22 28.51 28.68 28.51 28.68 0.0M
2024-01-19 28.69 28.69 28.69 28.69 0.0M
2024-01-18 28.85 28.85 28.85 28.85 0.0M
2024-01-17 29.20 29.20 29.20 29.20 0.0M
2024-01-16 30.11 30.11 30.11 30.11 0.0M
2024-01-15 29.84 29.84 29.84 29.84 0.0M
2024-01-12 29.86 30.10 29.86 30.10 0.0M
2024-01-11 29.43 29.43 29.43 29.43 0.0M
2024-01-10 29.77 29.77 29.45 29.45 0.0M
2024-01-09 29.62 29.62 29.62 29.62 0.0M
2024-01-08 30.16 30.16 30.16 30.16 0.0M
2024-01-05 30.42 30.42 30.42 30.42 0.0M
2024-01-04 30.86 30.86 30.86 30.86 0.0M
2024-01-03 29.83 29.83 29.83 29.83 0.0M
2024-01-02 29.51 29.51 29.51 29.51 0.0M