Hot Features
プレミアム
EnLink Midstream LLC (ENLC)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -3.54706684857 | 14.66 | 14.86 | 14.12 | 2627503 | 14.6017097 | CS |
| 4 | -1.52 | -9.70625798212 | 15.66 | 16.4 | 14.12 | 3755601 | 15.35513795 | CS |
| 12 | -0.42 | -2.88461538462 | 14.56 | 16.4 | 14.12 | 2349971 | 15.15920089 | CS |
| 26 | 1.15 | 8.85296381832 | 12.99 | 16.4 | 11.83 | 2373599 | 14.32556579 | CS |
| 52 | 1.7 | 13.6655948553 | 12.44 | 16.4 | 11.53 | 2157544 | 13.6256099 | CS |
| 156 | 8.06 | 132.565789474 | 6.08 | 16.4 | 5.88 | 2366799 | 11.49860856 | CS |
| 260 | 8.28 | 141.296928328 | 5.86 | 16.4 | 0.88 | 2782368 | 7.78069988 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 14.32 | -0.16 | -1.10 | 14.25 | 14.36 | 14.13 | 2295067 |
| 1734392400 | 14.48 | -0.16 | -1.09 | 14.6 | 14.67 | 14.42 | 2109559 |
| 1734133200 | 14.64 | -0.06 | -0.41 | 14.7 | 14.72 | 14.55 | 2297004 |
| 1734046800 | 14.7 | -0.05 | -0.34 | 14.71 | 14.84 | 14.66 | 2780718 |
| 1733960400 | 14.75 | 0.08 | 0.55 | 14.66 | 14.86 | 14.655 | 3655167 |
| 1733874000 | 14.67 | -0.13 | -0.88 | 14.95 | 14.95 | 14.6425 | 4775030 |
| 1733787600 | 14.8 | -0.53 | -3.46 | 15.39 | 15.42 | 14.75 | 3502350 |
| 1733528400 | 15.33 | -0.14 | -0.90 | 15.41 | 15.52 | 15.2 | 3667014 |
| 1733442000 | 15.47 | 0.19 | 1.24 | 15.31 | 15.55 | 15.31 | 1497442 |
| 1733355600 | 15.28 | -0.27 | -1.74 | 15.37 | 15.51 | 15.14 | 1775309 |
| 1733269200 | 15.55 | -0.02 | -0.13 | 15.6 | 15.665 | 15.465 | 2265972 |
| 1733182800 | 15.57 | -0.44 | -2.75 | 15.94 | 16 | 15.46 | 1549572 |
| 1732917840 | 16.01 | 0.16 | 1.01 | 15.96 | 16.079999 | 15.915 | 1240045 |
| 1732750800 | 15.85 | -0.06 | -0.38 | 15.8 | 15.925 | 15.74 | 1582920 |
| 1732664400 | 15.91 | 0.31 | 1.99 | 15.52 | 16 | 15.52 | 11809200 |
| 1732578000 | 15.6 | -0.15 | -0.95 | 16.149999 | 16.399999 | 15.24 | 19110062 |
| 1732318800 | 15.75 | 0.08 | 0.51 | 15.51 | 15.855 | 15.51 | 1955191 |
| 1732232400 | 15.67 | 0.21 | 1.36 | 15.57 | 15.69 | 15.48 | 2038243 |
| 1732146000 | 15.46 | -0.14 | -0.90 | 15.66 | 15.66 | 15.35 | 1450555 |
| 1732059600 | 15.6 | 0 | 0.00 | 15.54 | 15.635 | 15.4 | 2407530 |
| 1731973200 | 15.6 | 0.11 | 0.71 | 15.5 | 15.6 | 15.38 | 2508655 |
| 1731714000 | 15.49 | 0.16 | 1.04 | 15.25 | 15.54 | 15.25 | 1766869 |
| 1731627600 | 15.33 | 0.12 | 0.79 | 15.27 | 15.34 | 15.11 | 1285126 |
| 1731541200 | 15.21 | -0.1 | -0.65 | 15.37 | 15.4 | 15.165 | 1048214 |
| 1731454800 | 15.31 | -0.16 | -1.03 | 15.5 | 15.54 | 15.11 | 809925 |
| 1731368400 | 15.47 | 0.26 | 1.71 | 15.29 | 15.51 | 15.235 | 1256647 |
| 1731109200 | 15.21 | -0.29 | -1.87 | 15.07 | 15.3 | 14.97 | 3540899 |
| 1731022800 | 15.5 | -0.02 | -0.13 | 15.38 | 15.51 | 14.9405 | 2370638 |
| 1730936400 | 15.52 | 0.2 | 1.31 | 15.56 | 15.63 | 15.38 | 3542730 |
| 1730850000 | 15.32 | 0.38 | 2.54 | 14.97 | 15.32 | 14.94 | 3032352 |
| 1730763600 | 14.94 | 0.23 | 1.56 | 14.73 | 14.96 | 14.73 | 2361942 |
| 1730500800 | 14.71 | -0.13 | -0.88 | 14.82 | 14.85 | 14.623 | 1379266 |
| 1730414400 | 14.84 | -0.06 | -0.40 | 14.93 | 14.96 | 14.81 | 1796184 |
| 1730328000 | 14.9 | 0.06 | 0.40 | 14.82 | 14.94 | 14.72 | 2722101 |
| 1730241600 | 14.84 | 0.13 | 0.88 | 14.76 | 14.87 | 14.61 | 1345553 |
| 1730155200 | 14.71 | -0.1 | -0.68 | 14.63 | 14.72 | 14.63 | 918185 |
| 1729896000 | 14.81 | 0.07 | 0.47 | 14.74 | 14.87 | 14.665 | 1987436 |
| 1729809600 | 14.74 | -0.03 | -0.20 | 14.79 | 14.83 | 14.67 | 1478836 |
| 1729723200 | 14.77 | 0.03 | 0.20 | 14.73 | 14.82 | 14.65 | 978905 |
| 1729636800 | 14.74 | 0.09 | 0.61 | 14.65 | 14.78 | 14.62 | 539451 |
| 1729550400 | 14.65 | -0.08 | -0.54 | 14.74 | 14.84 | 14.6 | 1908136 |
| 1729291200 | 14.73 | 0.13 | 0.89 | 14.52 | 14.755 | 14.52 | 2171171 |
| 1729204800 | 14.6 | -0.01 | -0.07 | 14.68 | 14.75 | 14.505 | 2335816 |
| 1729118400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.65 | 14.48 | 1193222 |
| 1729032000 | 14.6 | -0.1 | -0.68 | 14.56 | 14.65 | 14.425 | 1524643 |
| 1728945600 | 14.7 | -0.06 | -0.41 | 14.72 | 14.755 | 14.6 | 826328 |
| 1728686400 | 14.76 | 0.16 | 1.10 | 14.6 | 14.77 | 14.57 | 1019693 |
| 1728600000 | 14.6 | -0.05 | -0.34 | 14.63 | 14.64 | 14.475 | 1244083 |
| 1728513600 | 14.65 | 0.05 | 0.34 | 14.43 | 14.67 | 14.41 | 1446594 |
| 1728427200 | 14.6 | -0.15 | -1.02 | 14.66 | 14.71 | 14.51 | 1239488 |
| 1728340800 | 14.75 | 0.06 | 0.41 | 14.68 | 14.78 | 14.59 | 1106804 |
| 1728081600 | 14.69 | -0.03 | -0.20 | 14.75 | 14.75 | 14.64 | 1770948 |
| 1727995200 | 14.72 | 0.07 | 0.48 | 14.55 | 14.72 | 14.54 | 1866435 |
| 1727908800 | 14.65 | -0.01 | -0.07 | 14.69 | 14.77 | 14.505 | 1513008 |
| 1727822400 | 14.66 | 0.15 | 1.03 | 14.5 | 14.72 | 14.45 | 1331047 |
| 1727736000 | 14.51 | 0 | 0.00 | 14.4 | 14.56 | 14.355 | 1006438 |
| 1727476800 | 14.51 | 0.09 | 0.62 | 14.48 | 14.545 | 14.41 | 1209039 |
| 1727390400 | 14.42 | -0.08 | -0.55 | 14.52 | 14.66 | 14.38 | 2227725 |
| 1727304000 | 14.5 | -0.07 | -0.48 | 14.56 | 14.595 | 14.405 | 1273802 |
| 1727217600 | 14.57 | -0.13 | -0.88 | 14.73 | 14.73 | 14.49 | 1658836 |
| 1727131200 | 14.7 | 0.08 | 0.55 | 14.62 | 14.71 | 14.54 | 1111439 |
| 1726872000 | 14.62 | 0.11 | 0.76 | 14.47 | 14.715 | 14.42 | 6381447 |
| 1726785600 | 14.51 | 0.06 | 0.42 | 14.59 | 14.69 | 14.41 | 1358108 |
| 1726699200 | 14.45 | -0.21 | -1.43 | 14.7 | 14.73 | 14.43 | 1288842 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
