Enbridge Inc【ENB】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	1.3	2.3516642547	55.28	57.005	54.6	4649650	55.52586825	CS
4	2.18	4.00735294118	54.4	58.45	53.325	5088058	56.00469057	CS
12	3.03	5.65826330532	53.55	58.45	51.61	4627386	54.55332177	CS
26	8.44	17.5321977565	48.14	58.45	45.025	4708015	51.96586953	CS
52	9.63	20.5111821086	46.95	58.45	43.5892	4241172	49.79279245	CS
156	18.87	50.0397772474	37.71	58.45	31.03	4586308	41.42674939	CS
260	17.43	44.5210727969	39.15	58.45	31.03	4360099	41.14801627	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
1780612800	56.74	0.93	1.67	55.75	56.9	55.75	4521660
1780526400	55.81	-0.51	-0.91	56.34	57.005	55.8	3526216
1780440000	56.32	1.39	2.53	55.11	56.45	55.11	2766658
1780353600	54.93	0.19	0.35	54.74	55.34	54.6	5696684
1780094400	54.74	-0.82	-1.48	55.28	55.67	54.665	6737031
1780008000	55.56	-0.59	-1.05	56.3	56.47	55.505	3482573
1779921600	56.15	-0.86	-1.51	56.55	56.77	56.1	3263041
1779835200	57.01	-1.03	-1.77	57.63	57.705	56.735	3517761
1779489600	58.04	0.25	0.43	57.72	58.45	57.7	4464089
1779403200	57.79	0.71	1.24	57.47	58.2	57.01	4012376
1779316800	57.08	0.29	0.51	56.69	57.49	56.66	6893517
1779230400	56.79	0.42	0.75	56.15	57.01	55.81	10390186
1779144000	56.37	1.06	1.92	55.45	56.41	55.285	3263786
1778884800	55.31	-0.91	-1.62	55.48	55.74	54.58	3884587
1778798400	56.22	1.03	1.87	55.28	56.22	55.2	13860426
1778712000	55.19	0.35	0.64	54.895	55.325	54.7094	5643791
1778625600	54.84	0.38	0.70	54.43	54.87	54.145	2588606
1778539200	54.46	0.87	1.62	54.14	54.88	53.81	3089199
1778280000	53.59	-0.4	-0.74	54.4	55.14	53.325	5070924
1778193600	53.99	-0.21	-0.39	54.135	54.31	53.435	4749548
1778107200	54.2	-0.71	-1.29	54.62	55.04	54.115	4446804
1778020800	54.91	0.19	0.35	54.72	55.36	54.61	3591623
1777934400	54.72	-0.11	-0.20	54.62	55.395	54.39	4616504
1777675200	54.83	-0.59	-1.06	55.39	55.49	54.83	3025580
1777588800	55.42	2	3.74	53.39	55.48	53.3225	4258007
1777502400	53.42	0.38	0.72	53.21	53.785	53.075	3419071
1777416000	53.04	0.59	1.12	52.75	53.36	52.64	2986293
1777329600	52.45	-0.85	-1.59	53.4	53.46	52.45	3209355
1777070400	53.3	0.8	1.52	52.67	53.42	52.51	4051518
1776984000	52.5	0.7	1.35	51.82	52.62	51.79	2689790
1776897600	51.8	-0.05	-0.10	52.18	52.32	51.61	4566451
1776811200	51.85	-0.39	-0.75	52.27	52.63	51.845	3385591
1776724800	52.24	-0.43	-0.82	52.8	52.96	52.23	4457876
1776465600	52.67	0.1	0.19	52.17	52.77	51.72	5544168
1776379200	52.57	-0.04	-0.08	52.67	53.1197	52.18	5919143
1776292800	52.61	-0.38	-0.72	53.06	53.2	52.57	6016253
1776206400	52.99	-0.48	-0.90	53.51	53.51	52.775	7405803
1776120000	53.47	-0.85	-1.56	54.6	54.65	53.435	3260337
1775860800	54.32	-0.18	-0.33	54.49	54.94	54.32	2947614
1775774400	54.5	0.02	0.04	54.5	55.31	54.405	3555364
1775688000	54.48	0.1	0.18	53.4	54.54	52.86	4453998
1775601600	54.38	0.64	1.19	53.88	54.64	53.79	3725379
1775515200	53.74	-0.41	-0.76	53.94	54.32	53.705	2623031
1775169600	54.15	0.5	0.93	54.25	54.475	53.74	4504756
1775083200	53.65	-0.49	-0.91	54	54.19	53.21	5208625
1774996800	54.14	-0.19	-0.35	54.4	54.59	53.52	7218632
1774910400	54.33	-0.25	-0.46	54.9	55.44	54.23	6065879
1774651200	54.58	0.08	0.15	54.68	55	54.355	4806763
1774564800	54.5	0.02	0.04	54.63	54.87	54.29	4107319
1774478400	54.48	0.04	0.07	54.44	54.75	54.1575	4028697
1774392000	54.44	0.28	0.52	54.16	55.11	53.93	4995835
1774305600	54.16	0.7	1.31	52.85	54.245	52.5	6396654
1774046400	53.46	-0.61	-1.13	54.13	54.535	53.38	6695152
1773960000	54.07	0.83	1.56	53.31	54.18	53.21	4503282
1773873600	53.24	-0.81	-1.50	54.05	54.05	53.22	3579897
1773787200	54.05	-0.49	-0.90	54.7	54.7	53.93	3061064
1773700800	54.54	0.46	0.85	54.08	54.595	53.81	3893049
1773441600	54.08	0.45	0.84	53.55	54.23	53.55	3744584
1773355200	53.63	-0.01	-0.02	53.89	54.325	53.62	3516791
1773268800	53.64	-0.06	-0.11	53.92	53.99	53.3	3252255
1773182400	53.7	-0.24	-0.44	53.94	54.155	53.62	3750176
1773096000	53.94	-0.12	-0.22	54.07	54.25	53.65	4558739
1772840400	54.06	0.18	0.33	54.16	54.24	53.61	5297364
1772754000	53.88	-0.29	-0.54	54.05	54.235	53.59	5080002