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	0.7	1.27970749543	54.7	56.38	54.51	3691928	55.75715505	CS
4	0.29	0.526220286699	55.11	57.045	53.75	3662021	55.76227471	CS
12	1.52	2.82108389013	53.88	58.45	51.61	4339983	54.94636029	CS
26	7.65	16.0209424084	47.75	58.45	45.025	4844290	52.64984944	CS
52	10.7	23.937360179	44.7	58.45	43.5892	4259476	50.33324487	CS
156	18.24	49.0850376749	37.16	58.45	31.03	4606604	41.73463195	CS
260	15.47	38.7427998998	39.93	58.45	31.03	4353928	41.31812355	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
1782772800	55.4	-0.84	-1.49	56.25	56.31	55.225	5354577
1782513600	56.24	0.05	0.09	56.19	56.37	55.76	4866703
1782427200	56.19	0.9	1.63	55.18	56.38	55.18	2434614
1782340800	55.29	-0.45	-0.81	55.3	55.54	54.84	3092657
1782254400	55.74	0.94	1.72	54.7	55.76	54.51	2711088
1782168000	54.8	0.25	0.46	54.65	55.055	54.39	2757600
1781822400	54.55	0.08	0.15	54.3	54.655	53.75	4559230
1781736000	54.47	-1.21	-2.17	55.65	55.79	54.37	3929338
1781649600	55.68	-0.26	-0.46	55.96	56.22	55.495	3982480
1781563200	55.94	-0.56	-0.99	55.93	56.2	55.435	3179216
1781304000	56.5	0.04	0.07	56.23	56.99	56.0829	3149283
1781217600	56.46	0.02	0.04	56.78	56.98	56.45	4143686
1781131200	56.44	0.9	1.62	55.79	56.655	55.755	4354426
1781044800	55.54	0.21	0.38	55.33	55.59	54.875	3161228
1780958400	55.33	-0.98	-1.74	56.47	56.715	55.33	4450787
1780699200	56.31	-0.43	-0.76	56.9	57.045	56.295	2636946
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