Canadian Natural Resources Ltd（CNQ.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 71.76 | 72.08 | 71.05 | 71.65 | -0.58% | 25,053,715 |
| 2026-09-01 | 70.50 | 72.29 | 70.34 | 72.07 | +3.71% | 18,245,300 |
| 2026-08-31 | 69.52 | 70.17 | 68.52 | 69.49 | +1.98% | 9,016,900 |
| 2026-08-28 | 68.84 | 69.27 | 67.56 | 68.14 | -1.29% | 12,698,200 |
| 2026-08-27 | 69.12 | 69.47 | 68.22 | 69.03 | +0.15% | 11,776,000 |
| 2026-08-26 | 68.00 | 70.07 | 67.85 | 68.93 | +0.36% | 16,374,100 |
| 2026-08-25 | 69.15 | 69.81 | 68.54 | 68.68 | -2.26% | 12,707,570 |
| 2026-08-24 | 70.22 | 70.90 | 69.72 | 70.27 | -0.76% | 20,127,180 |
| 2026-08-21 | 70.30 | 70.87 | 70.21 | 70.81 | +0.53% | 9,534,400 |
| 2026-08-20 | 69.50 | 70.47 | 69.37 | 70.44 | +2.86% | 7,949,600 |
| 2026-08-19 | 69.00 | 69.65 | 68.22 | 68.48 | -0.74% | 15,367,500 |
| 2026-08-18 | 69.03 | 69.33 | 68.38 | 68.99 | +0.89% | 8,663,500 |
| 2026-08-17 | 66.84 | 68.45 | 66.76 | 68.38 | +2.97% | 12,689,000 |
| 2026-08-14 | 66.50 | 67.24 | 66.36 | 66.41 | +0.09% | 9,202,100 |
| 2026-08-13 | 65.71 | 66.41 | 65.05 | 66.35 | -0.05% | 5,711,200 |
| 2026-08-12 | 66.11 | 66.85 | 66.01 | 66.38 | +0.09% | 8,790,500 |
| 2026-08-11 | 65.90 | 66.50 | 65.56 | 66.32 | +0.74% | 7,225,500 |
| 2026-08-10 | 64.83 | 66.46 | 64.52 | 65.83 | +3.75% | 5,497,500 |
| 2026-08-07 | 63.00 | 63.71 | 62.37 | 63.45 | -0.60% | 7,098,700 |
| 2026-08-06 | 64.34 | 64.50 | 63.30 | 63.83 | +1.56% | 8,231,200 |
| 2026-08-05 | 65.14 | 65.50 | 62.71 | 62.85 | -3.20% | 5,533,600 |
| 2026-08-04 | 64.31 | 65.26 | 63.66 | 64.93 | -2.77% | 5,960,400 |
| 2026-07-31 | 66.40 | 67.10 | 66.17 | 66.78 | +0.85% | 4,303,000 |
| 2026-07-30 | 64.77 | 66.22 | 64.47 | 66.22 | +1.39% | 5,764,300 |
| 2026-07-29 | 64.17 | 65.57 | 64.00 | 65.31 | +4.61% | 9,354,600 |
| 2026-07-28 | 63.06 | 63.94 | 62.20 | 62.43 | -1.31% | 5,318,300 |
| 2026-07-27 | 63.81 | 64.31 | 63.19 | 63.26 | -3.39% | 5,450,500 |
| 2026-07-24 | 65.87 | 66.62 | 65.32 | 65.48 | -1.09% | 4,065,500 |
| 2026-07-23 | 65.61 | 66.45 | 65.61 | 66.20 | +2.72% | 6,540,200 |
| 2026-07-22 | 63.88 | 64.67 | 63.88 | 64.45 | +1.80% | 5,396,800 |
| 2026-07-21 | 62.50 | 63.34 | 62.38 | 63.31 | +2.31% | 4,406,800 |
| 2026-07-20 | 61.22 | 62.15 | 60.55 | 61.88 | +0.75% | 9,334,300 |
| 2026-07-17 | 61.36 | 61.46 | 60.38 | 61.42 | +2.03% | 9,538,500 |
| 2026-07-16 | 60.41 | 60.48 | 59.95 | 60.20 | +0.15% | 6,972,800 |
| 2026-07-15 | 60.08 | 60.53 | 59.43 | 60.11 | +0.18% | 11,275,100 |
| 2026-07-14 | 61.32 | 61.40 | 59.62 | 60.00 | -1.56% | 15,329,700 |
| 2026-07-13 | 59.90 | 61.31 | 59.84 | 60.95 | +3.13% | 18,756,400 |
| 2026-07-10 | 59.46 | 59.83 | 58.56 | 59.10 | -0.51% | 12,931,300 |
| 2026-07-09 | 60.20 | 60.20 | 59.28 | 59.40 | -1.15% | 22,160,600 |
| 2026-07-08 | 59.04 | 60.32 | 58.43 | 60.09 | +4.07% | 17,004,100 |
| 2026-07-07 | 56.19 | 57.80 | 56.18 | 57.74 | +3.20% | 29,897,800 |
| 2026-07-06 | 56.46 | 56.57 | 55.69 | 55.95 | -1.29% | 26,715,500 |
| 2026-07-03 | 56.51 | 56.77 | 56.40 | 56.68 | +0.82% | 4,684,400 |
| 2026-07-02 | 55.42 | 56.42 | 55.15 | 56.22 | +0.18% | 22,402,000 |
| 2026-06-30 | 56.24 | 56.80 | 55.84 | 56.12 | +0.41% | 7,505,500 |
| 2026-06-29 | 56.29 | 56.77 | 55.78 | 55.89 | -0.23% | 14,586,500 |
| 2026-06-26 | 55.70 | 56.53 | 55.33 | 56.02 | -0.30% | 18,926,100 |
| 2026-06-25 | 56.10 | 56.63 | 55.82 | 56.19 | +0.23% | 11,120,800 |
| 2026-06-24 | 57.42 | 57.42 | 55.56 | 56.06 | -3.69% | 34,539,700 |
| 2026-06-23 | 58.73 | 58.73 | 57.82 | 58.21 | -1.57% | 40,195,900 |
| 2026-06-22 | 58.64 | 59.17 | 57.93 | 59.14 | +0.82% | 18,162,800 |
| 2026-06-19 | 57.83 | 59.00 | 57.83 | 58.66 | +1.23% | 12,646,280 |
| 2026-06-18 | 59.06 | 59.50 | 57.68 | 57.95 | -3.05% | 27,840,990 |
| 2026-06-17 | 60.57 | 61.15 | 59.31 | 59.77 | -1.43% | 24,827,660 |
| 2026-06-16 | 60.50 | 61.35 | 59.88 | 60.64 | -1.70% | 27,203,189 |
| 2026-06-15 | 61.00 | 61.73 | 60.19 | 61.69 | -2.70% | 22,451,660 |
| 2026-06-12 | 63.00 | 63.98 | 62.70 | 63.40 | -0.19% | 11,803,620 |
| 2026-06-11 | 64.75 | 65.36 | 63.11 | 63.52 | -0.11% | 16,776,980 |
| 2026-06-10 | 63.00 | 64.04 | 62.67 | 63.59 | +1.94% | 16,981,920 |
| 2026-06-09 | 64.07 | 64.37 | 62.10 | 62.38 | -3.53% | 17,767,650 |
| 2026-06-08 | 64.27 | 65.18 | 64.26 | 64.66 | +1.41% | 11,521,320 |
| 2026-06-05 | 66.18 | 66.35 | 63.72 | 63.76 | -3.71% | 15,193,730 |
| 2026-06-04 | 65.64 | 66.48 | 65.21 | 66.22 | -0.21% | 25,270,750 |
| 2026-06-03 | 65.84 | 67.08 | 65.68 | 66.36 | +1.47% | 13,139,850 |
| 2026-06-02 | 63.65 | 65.46 | 63.62 | 65.40 | +2.80% | 15,704,200 |
| 2026-06-01 | 63.95 | 65.04 | 63.38 | 63.62 | +1.47% | 11,602,910 |
| 2026-05-29 | 63.00 | 63.39 | 61.74 | 62.70 | -0.79% | 30,181,801 |
| 2026-05-28 | 64.06 | 64.32 | 63.09 | 63.20 | -0.19% | 6,033,974 |
| 2026-05-27 | 63.93 | 64.17 | 62.91 | 63.32 | -2.19% | 13,695,100 |
| 2026-05-26 | 65.26 | 66.00 | 64.60 | 64.74 | -0.09% | 14,418,200 |
| 2026-05-25 | 66.00 | 66.20 | 64.47 | 64.80 | -3.63% | 3,323,914 |
| 2026-05-22 | 66.95 | 67.97 | 66.65 | 67.24 | +0.10% | 14,275,800 |
| 2026-05-21 | 67.83 | 68.42 | 66.50 | 67.17 | +0.09% | 18,671,141 |
| 2026-05-20 | 67.81 | 68.45 | 66.36 | 67.11 | -1.24% | 9,792,174 |
| 2026-05-19 | 67.00 | 68.00 | 66.45 | 67.95 | +2.83% | 10,292,870 |
| 2026-05-15 | 65.87 | 66.09 | 65.31 | 66.08 | +1.19% | 6,014,641 |
| 2026-05-14 | 64.45 | 65.71 | 64.42 | 65.30 | +0.94% | 5,602,937 |
| 2026-05-13 | 64.27 | 64.79 | 63.84 | 64.69 | +0.65% | 5,459,203 |
| 2026-05-12 | 62.31 | 64.27 | 62.31 | 64.27 | +4.06% | 6,374,250 |
| 2026-05-11 | 61.59 | 61.88 | 61.24 | 61.76 | +1.43% | 4,592,494 |
| 2026-05-08 | 61.08 | 61.47 | 60.56 | 60.89 | -0.11% | 7,184,118 |
| 2026-05-07 | 60.22 | 61.12 | 59.66 | 60.96 | -2.09% | 9,532,374 |
| 2026-05-06 | 63.42 | 63.45 | 61.92 | 62.26 | -4.60% | 8,625,979 |
| 2026-05-05 | 64.61 | 65.89 | 64.39 | 65.26 | +0.79% | 4,592,737 |
| 2026-05-04 | 64.05 | 64.94 | 63.43 | 64.75 | +1.36% | 8,824,283 |
| 2026-05-01 | 64.29 | 64.70 | 62.97 | 63.88 | -1.48% | 9,011,925 |
| 2026-04-30 | 63.67 | 65.08 | 63.31 | 64.84 | +0.32% | 6,614,205 |
| 2026-04-29 | 64.21 | 64.92 | 64.14 | 64.63 | +1.88% | 6,042,087 |
| 2026-04-28 | 62.50 | 63.80 | 62.30 | 63.44 | +3.27% | 5,847,815 |
| 2026-04-27 | 61.05 | 61.69 | 60.66 | 61.43 | +1.22% | 10,759,440 |
| 2026-04-24 | 61.33 | 61.89 | 60.47 | 60.69 | -2.44% | 13,025,310 |
| 2026-04-23 | 61.44 | 62.61 | 61.28 | 62.21 | +1.80% | 7,167,373 |
| 2026-04-22 | 60.60 | 61.24 | 60.60 | 61.11 | +0.92% | 6,208,133 |
| 2026-04-21 | 59.30 | 60.64 | 58.96 | 60.55 | +2.57% | 19,787,410 |
| 2026-04-20 | 59.51 | 59.83 | 58.78 | 59.03 | +0.37% | 14,691,020 |
| 2026-04-17 | 60.50 | 60.65 | 57.55 | 58.81 | -7.34% | 21,915,141 |
| 2026-04-16 | 63.00 | 63.88 | 63.00 | 63.47 | +0.89% | 13,951,240 |
| 2026-04-15 | 62.65 | 63.39 | 62.42 | 62.91 | +0.18% | 8,255,913 |
| 2026-04-14 | 63.81 | 63.86 | 62.42 | 62.80 | -2.91% | 16,293,860 |
| 2026-04-13 | 65.26 | 65.44 | 64.45 | 64.68 | +0.81% | 22,424,971 |
| 2026-04-10 | 62.99 | 64.20 | 62.96 | 64.16 | +1.62% | 24,806,199 |
| 2026-04-09 | 65.00 | 65.46 | 62.58 | 63.14 | -1.53% | 26,898,961 |
| 2026-04-08 | 62.99 | 64.38 | 61.92 | 64.12 | -6.02% | 24,654,131 |
| 2026-04-07 | 68.00 | 69.00 | 67.71 | 68.23 | +1.49% | 11,917,460 |
| 2026-04-06 | 66.00 | 67.25 | 65.93 | 67.23 | +1.63% | 23,612,590 |
| 2026-04-02 | 67.00 | 67.74 | 65.28 | 66.15 | +2.34% | 16,573,670 |
| 2026-04-01 | 66.49 | 67.11 | 64.11 | 64.64 | -4.75% | 17,889,980 |
| 2026-03-31 | 68.82 | 69.87 | 66.17 | 67.86 | -1.41% | 13,653,410 |
| 2026-03-30 | 70.34 | 70.99 | 68.68 | 68.83 | -0.91% | 15,195,720 |
| 2026-03-27 | 68.55 | 69.55 | 68.02 | 69.46 | +2.87% | 21,281,631 |
| 2026-03-26 | 68.30 | 68.87 | 67.50 | 67.52 | -0.71% | 17,568,699 |
| 2026-03-25 | 66.63 | 68.07 | 66.45 | 68.00 | +0.77% | 20,871,939 |
| 2026-03-24 | 66.83 | 68.55 | 66.61 | 67.48 | +1.49% | 23,494,410 |
| 2026-03-23 | 65.81 | 67.19 | 64.64 | 66.49 | -1.34% | 38,718,207 |
| 2026-03-20 | 68.66 | 68.71 | 67.16 | 67.39 | -3.04% | 42,640,289 |
| 2026-03-19 | 67.69 | 70.44 | 67.68 | 69.50 | +2.98% | 26,580,109 |
| 2026-03-18 | 67.26 | 67.79 | 66.78 | 67.49 | +0.51% | 12,595,830 |
| 2026-03-17 | 67.08 | 67.30 | 66.16 | 67.15 | +0.61% | 15,893,520 |
| 2026-03-16 | 65.35 | 67.05 | 65.35 | 66.74 | +0.35% | 34,253,238 |
| 2026-03-13 | 65.52 | 67.03 | 65.35 | 66.51 | +0.51% | 31,053,381 |
| 2026-03-12 | 64.94 | 66.45 | 64.76 | 66.17 | +3.10% | 28,396,859 |
| 2026-03-11 | 62.40 | 64.20 | 62.20 | 64.18 | +3.33% | 30,364,080 |
| 2026-03-10 | 61.50 | 62.31 | 60.86 | 62.11 | -1.05% | 35,343,566 |
| 2026-03-09 | 63.68 | 64.39 | 62.43 | 62.77 | -0.30% | 45,098,840 |
| 2026-03-06 | 62.99 | 64.00 | 62.03 | 62.96 | +1.61% | 25,815,850 |
| 2026-03-05 | 61.50 | 62.67 | 60.72 | 61.96 | +2.86% | 22,623,189 |
| 2026-03-04 | 59.80 | 60.40 | 59.23 | 60.24 | -0.20% | 15,819,140 |
| 2026-03-03 | 61.02 | 61.25 | 59.68 | 60.36 | -0.36% | 15,122,440 |
| 2026-03-02 | 61.90 | 62.70 | 60.22 | 60.58 | +1.53% | 17,387,529 |
| 2026-02-27 | 59.52 | 60.07 | 58.82 | 59.67 | +1.22% | 16,749,561 |
| 2026-02-26 | 57.54 | 59.04 | 57.03 | 58.95 | +1.24% | 13,331,170 |
| 2026-02-25 | 58.40 | 58.60 | 57.50 | 58.23 | -0.21% | 20,960,180 |
| 2026-02-24 | 58.40 | 58.55 | 57.60 | 58.35 | +0.57% | 11,764,380 |
| 2026-02-23 | 57.96 | 58.82 | 57.88 | 58.02 | +0.03% | 13,466,700 |
| 2026-02-20 | 58.08 | 58.47 | 57.50 | 58.00 | -0.39% | 13,217,960 |
| 2026-02-19 | 57.83 | 59.08 | 57.61 | 58.23 | +2.00% | 11,794,360 |
| 2026-02-18 | 56.00 | 57.35 | 55.81 | 57.09 | +3.09% | 12,067,060 |
| 2026-02-17 | 55.48 | 56.18 | 53.89 | 55.38 | -0.02% | 8,847,126 |
| 2026-02-13 | 54.37 | 55.43 | 54.09 | 55.39 | +1.76% | 3,877,198 |
| 2026-02-12 | 54.75 | 55.50 | 53.49 | 54.43 | -1.34% | 7,417,283 |
| 2026-02-11 | 53.80 | 55.21 | 53.62 | 55.17 | +4.04% | 13,249,900 |
| 2026-02-10 | 53.48 | 53.50 | 52.53 | 53.03 | -0.17% | 5,178,356 |
| 2026-02-09 | 53.09 | 53.84 | 53.02 | 53.12 | -0.52% | 4,959,730 |
| 2026-02-06 | 51.97 | 53.42 | 51.93 | 53.40 | +2.89% | 7,944,086 |
| 2026-02-05 | 52.10 | 52.84 | 51.56 | 51.90 | -1.42% | 5,393,979 |
| 2026-02-04 | 51.25 | 52.91 | 51.24 | 52.65 | +3.01% | 8,032,899 |
| 2026-02-03 | 50.18 | 51.24 | 50.00 | 51.11 | +2.40% | 6,255,305 |
| 2026-02-02 | 49.19 | 50.39 | 49.19 | 49.91 | -1.42% | 4,993,488 |
| 2026-01-30 | 51.00 | 51.36 | 49.43 | 50.63 | -0.76% | 5,517,419 |
| 2026-01-29 | 51.00 | 51.72 | 50.65 | 51.02 | +1.57% | 8,366,683 |
| 2026-01-28 | 49.87 | 50.30 | 49.49 | 50.23 | +0.84% | 6,514,399 |
| 2026-01-27 | 49.50 | 50.00 | 49.49 | 49.81 | +0.77% | 6,493,066 |
| 2026-01-26 | 49.85 | 49.85 | 48.77 | 49.43 | -0.08% | 9,225,922 |
| 2026-01-23 | 49.80 | 49.95 | 49.03 | 49.47 | +1.19% | 5,901,031 |
| 2026-01-22 | 49.45 | 49.74 | 48.81 | 48.89 | -1.73% | 6,353,125 |
| 2026-01-21 | 48.21 | 49.95 | 48.10 | 49.75 | +4.47% | 10,405,050 |
| 2026-01-20 | 47.73 | 48.24 | 47.17 | 47.62 | -0.89% | 8,813,290 |
| 2026-01-19 | 47.65 | 48.27 | 47.50 | 48.05 | +0.54% | 2,450,821 |
| 2026-01-16 | 47.56 | 48.01 | 47.56 | 47.79 | +0.74% | 9,869,370 |
| 2026-01-15 | 47.00 | 47.66 | 46.51 | 47.44 | -1.23% | 11,865,300 |
| 2026-01-14 | 46.34 | 48.48 | 46.20 | 48.03 | +4.44% | 18,773,131 |
| 2026-01-13 | 45.10 | 46.17 | 44.97 | 45.99 | +2.63% | 12,996,310 |
| 2026-01-12 | 44.80 | 44.95 | 44.32 | 44.81 | +0.43% | 17,257,490 |
| 2026-01-09 | 44.08 | 44.66 | 43.90 | 44.62 | +2.08% | 11,487,070 |
| 2026-01-08 | 42.51 | 44.10 | 42.51 | 43.71 | +3.14% | 26,575,199 |
| 2026-01-07 | 43.00 | 43.39 | 41.67 | 42.38 | -2.80% | 25,123,980 |
| 2026-01-06 | 44.28 | 44.61 | 43.24 | 43.60 | -1.54% | 37,046,191 |
| 2026-01-05 | 45.50 | 45.54 | 43.05 | 44.28 | -6.03% | 29,698,850 |
| 2026-01-02 | 46.08 | 47.33 | 45.50 | 47.12 | +1.36% | 15,803,310 |
| 2025-12-31 | 46.63 | 46.79 | 46.28 | 46.49 | +0.04% | 4,631,486 |
| 2025-12-30 | 45.78 | 46.65 | 45.73 | 46.47 | +2.15% | 12,172,270 |
| 2025-12-29 | 45.26 | 45.78 | 45.14 | 45.49 | +0.93% | 18,276,561 |
| 2025-12-24 | 45.03 | 45.45 | 44.79 | 45.07 | +0.24% | 4,140,298 |
| 2025-12-23 | 44.55 | 45.09 | 44.18 | 44.96 | +1.08% | 12,585,800 |
| 2025-12-22 | 44.53 | 44.80 | 44.20 | 44.48 | +1.11% | 13,944,390 |
| 2025-12-19 | 43.77 | 44.34 | 43.69 | 43.99 | +1.34% | 17,274,801 |
| 2025-12-18 | 43.91 | 44.00 | 43.36 | 43.41 | -1.23% | 15,910,250 |
| 2025-12-17 | 43.23 | 43.97 | 43.05 | 43.95 | +2.21% | 40,467,992 |
| 2025-12-16 | 44.34 | 44.36 | 43.00 | 43.00 | -3.72% | 37,040,070 |
| 2025-12-15 | 45.41 | 45.48 | 44.39 | 44.66 | -1.72% | 40,586,992 |
| 2025-12-12 | 45.25 | 45.55 | 44.94 | 45.44 | -0.39% | 49,335,113 |
| 2025-12-11 | 46.10 | 46.25 | 45.55 | 45.62 | -1.91% | 24,303,609 |
| 2025-12-10 | 46.49 | 46.65 | 45.71 | 46.51 | -0.34% | 35,666,719 |
| 2025-12-09 | 47.04 | 47.70 | 46.54 | 46.67 | -1.14% | 30,749,670 |
| 2025-12-08 | 47.67 | 48.50 | 47.06 | 47.21 | -1.56% | 33,445,301 |
| 2025-12-05 | 48.09 | 48.74 | 47.91 | 47.96 | -0.27% | 32,995,551 |
| 2025-12-04 | 48.14 | 48.92 | 47.94 | 48.09 | +0.94% | 30,842,381 |
| 2025-12-03 | 47.20 | 47.84 | 47.02 | 47.64 | +1.49% | 23,675,350 |
| 2025-12-02 | 47.67 | 47.69 | 46.66 | 46.94 | -1.53% | 32,331,760 |
| 2025-12-01 | 47.44 | 47.98 | 47.26 | 47.67 | +0.80% | 29,637,910 |
| 2025-11-28 | 46.77 | 47.43 | 46.50 | 47.29 | +1.20% | 7,032,828 |
| 2025-11-27 | 46.81 | 47.02 | 46.72 | 46.73 | -0.15% | 1,226,137 |
| 2025-11-26 | 46.89 | 47.29 | 46.70 | 46.80 | -0.09% | 14,408,120 |
| 2025-11-25 | 46.19 | 46.88 | 45.77 | 46.84 | +0.77% | 23,145,539 |
| 2025-11-24 | 46.80 | 46.84 | 46.09 | 46.48 | -1.34% | 25,912,109 |
| 2025-11-21 | 47.79 | 47.79 | 46.68 | 47.11 | -1.65% | 12,552,200 |
| 2025-11-20 | 47.99 | 49.20 | 47.84 | 47.90 | +0.23% | 15,302,890 |
| 2025-11-19 | 46.89 | 47.92 | 46.65 | 47.79 | +0.48% | 11,532,960 |
| 2025-11-18 | 46.51 | 47.80 | 46.43 | 47.56 | +1.47% | 17,464,971 |
| 2025-11-17 | 47.00 | 47.63 | 46.73 | 46.87 | -0.40% | 25,322,000 |
| 2025-11-14 | 45.66 | 47.08 | 45.37 | 47.06 | +3.07% | 12,254,910 |
| 2025-11-13 | 45.50 | 45.91 | 45.13 | 45.66 | +0.53% | 11,288,230 |
| 2025-11-12 | 45.18 | 45.49 | 44.86 | 45.42 | +0.09% | 6,785,489 |
| 2025-11-11 | 44.94 | 45.72 | 44.92 | 45.38 | +1.25% | 7,359,833 |
| 2025-11-10 | 44.60 | 44.88 | 44.16 | 44.82 | +0.95% | 5,895,741 |
| 2025-11-07 | 44.46 | 44.89 | 43.54 | 44.40 | -0.09% | 9,294,168 |
| 2025-11-06 | 45.50 | 45.50 | 44.17 | 44.44 | -1.27% | 7,845,724 |
| 2025-11-05 | 44.25 | 45.44 | 44.15 | 45.01 | +1.88% | 7,359,951 |
| 2025-11-04 | 44.53 | 44.64 | 43.73 | 44.18 | -1.60% | 8,658,824 |
| 2025-11-03 | 44.85 | 45.12 | 44.53 | 44.90 | +0.07% | 8,850,719 |
| 2025-10-31 | 45.10 | 45.26 | 44.52 | 44.87 | +0.45% | 4,004,253 |
| 2025-10-30 | 44.75 | 45.03 | 44.31 | 44.67 | -0.36% | 9,103,121 |
| 2025-10-29 | 43.82 | 45.00 | 43.68 | 44.83 | +2.63% | 6,197,379 |
| 2025-10-28 | 43.85 | 43.86 | 43.42 | 43.68 | -0.97% | 4,015,771 |
| 2025-10-27 | 44.02 | 44.19 | 43.91 | 44.11 | +0.75% | 8,615,807 |
| 2025-10-24 | 43.82 | 43.93 | 43.47 | 43.78 | +0.23% | 6,787,187 |
| 2025-10-23 | 43.36 | 44.09 | 43.22 | 43.68 | +2.90% | 9,872,059 |
| 2025-10-22 | 42.25 | 42.66 | 41.95 | 42.45 | +1.29% | 11,397,790 |
| 2025-10-21 | 42.26 | 42.28 | 41.67 | 41.91 | -0.76% | 3,645,266 |
| 2025-10-20 | 42.26 | 42.64 | 42.03 | 42.23 | +0.09% | 18,081,051 |
| 2025-10-17 | 42.49 | 42.50 | 42.07 | 42.19 | -0.71% | 9,105,742 |
| 2025-10-16 | 43.41 | 43.47 | 42.41 | 42.49 | -2.01% | 5,566,205 |
| 2025-10-15 | 43.89 | 44.11 | 43.12 | 43.36 | -0.18% | 9,095,590 |
| 2025-10-14 | 43.95 | 44.14 | 43.43 | 43.44 | -1.21% | 21,590,939 |
| 2025-10-10 | 45.53 | 45.53 | 43.97 | 43.97 | -4.16% | 18,641,869 |
| 2025-10-09 | 45.79 | 46.41 | 45.70 | 45.88 | +0.72% | 16,459,320 |
| 2025-10-08 | 46.00 | 46.05 | 44.78 | 45.55 | -0.37% | 19,271,189 |
| 2025-10-07 | 45.26 | 45.91 | 45.07 | 45.72 | +0.97% | 16,622,590 |
| 2025-10-06 | 44.82 | 45.46 | 44.49 | 45.28 | +1.98% | 18,666,600 |
| 2025-10-03 | 44.02 | 44.68 | 44.02 | 44.40 | +1.09% | 16,675,330 |
| 2025-10-02 | 44.20 | 44.61 | 43.90 | 43.92 | -0.77% | 12,314,630 |
| 2025-10-01 | 44.40 | 44.65 | 43.98 | 44.26 | -0.54% | 5,728,417 |
| 2025-09-30 | 44.75 | 45.04 | 44.14 | 44.50 | -1.18% | 9,492,207 |
| 2025-09-29 | 45.32 | 45.38 | 44.93 | 45.03 | -1.18% | 12,106,900 |
| 2025-09-26 | 45.32 | 46.12 | 45.13 | 45.57 | +0.66% | 27,468,830 |
| 2025-09-25 | 45.52 | 45.78 | 45.24 | 45.27 | -0.61% | 14,630,070 |
| 2025-09-24 | 44.94 | 45.93 | 44.87 | 45.55 | +2.50% | 31,631,439 |
| 2025-09-23 | 44.84 | 45.53 | 44.41 | 44.44 | +0.09% | 26,361,680 |
| 2025-09-22 | 43.13 | 45.14 | 43.07 | 44.40 | +1.88% | 52,299,633 |
| 2025-09-19 | 44.80 | 44.80 | 43.13 | 43.58 | -2.92% | 49,594,801 |
| 2025-09-18 | 45.29 | 45.31 | 44.47 | 44.89 | -0.55% | 11,611,530 |
| 2025-09-17 | 45.08 | 45.67 | 44.91 | 45.14 | -0.31% | 21,404,439 |
| 2025-09-16 | 44.01 | 45.32 | 43.94 | 45.28 | +2.56% | 26,259,211 |
| 2025-09-15 | 43.41 | 44.34 | 43.18 | 44.15 | +2.18% | 23,982,660 |
| 2025-09-12 | 43.57 | 43.74 | 43.13 | 43.21 | +0.07% | 25,797,609 |
| 2025-09-11 | 42.89 | 43.46 | 42.85 | 43.18 | -0.14% | 20,704,250 |
| 2025-09-10 | 42.95 | 43.47 | 42.81 | 43.24 | +0.98% | 32,904,660 |
| 2025-09-09 | 41.98 | 42.99 | 41.98 | 42.82 | +2.29% | 37,600,527 |
| 2025-09-08 | 42.33 | 42.61 | 41.75 | 41.86 | -0.48% | 25,585,250 |
| 2025-09-05 | 42.94 | 42.99 | 41.96 | 42.06 | -3.07% | 23,401,631 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+13.14%）。最も弱い月：4月（-5.71%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Canadian Natural Resources Ltd（CNQ.TO）の直近終値は？
2026-09-02 時点で 71.65。Closelookデータレイクの日次価格記録より。
CNQ.TO の52週高値・安値は？
直近52週間で高値 72.29、安値 41.67（2026-09-02 時点）。
Canadian Natural Resources Ltd が歴史的に最も強い月と弱い月は？
歴史的に、CNQ.TO の最も強い月は 3月（平均 +13.14%）、最も弱い月は 4月（平均 -5.71%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。