Enbridge Inc【EN3】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	0.725	1.51832460733	47.75	49.995	47.355	3916	48.72984677	DE
4	0.84	1.7634092579	47.635	50.51	46.97	5224	48.41101901	DE
12	1.475	3.13829787234	47	50.51	43.745	4588	47.3542927	DE
26	7.89	19.4406800542	40.585	50.51	38.47	5162	45.02495411	DE
52	10.155	26.5005219207	38.32	50.51	37.225	4199	43.37898454	DE
156	16.025	49.3836671803	32.45	50.51	29.56	3433	39.14974748	DE
260	16.025	49.3836671803	32.45	50.51	29.56	3433	39.14974748	DE

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
1782764700	48.48	-0.85	-1.71	49.63	49.995	48.38	8839
1782505500	49.325	-0.13	-0.26	49.33	49.39	48.33	3159
1782419100	49.455	0.88	1.81	48.675	49.495	48.585	3060
1782332700	48.575	-0.19	-0.39	49.065	49.53	48.555	5092
1782246300	48.765	0.66	1.36	47.98	48.885	47.62	2769
1782159900	48.11	0.31	0.66	47.75	48.22	47.355	5498
1781900700	47.795	0.22	0.46	48.005	48.075	47.39	3057
1781814300	47.575	0.21	0.43	47.125	47.935	46.97	4517
1781727900	47.37	-0.53	-1.11	47.695	48.495	47.13	3742
1781641500	47.9	-0.46	-0.94	48.545	48.62	47.9	5856
1781555100	48.355	-0.52	-1.06	48.75	49.65	47.9	19758
1781295900	48.875	-0.03	-0.05	48.875	49.4	48.255	7106
1781209500	48.9	-0.1	-0.19	49.185	49.64	48.865	8138
1781123100	48.995	1.02	2.13	48.21	49.09	47.75	5360
1781036700	47.975	-0.12	-0.24	48	48.45	47.46	3479
1780950300	48.09	-1.05	-2.14	50.51	50.51	48.08	4559
1780691100	49.14	0.2	0.42	49.01	49.385	48.405	2056
1780604700	48.935	0.68	1.40	48.15	48.935	47.5	5349
1780518300	48.26	-0.08	-0.17	48.45	49.09	48.26	4349
1780431900	48.34	0.85	1.78	47.355	48.575	47.005	3882
1780345500	47.495	0.5	1.07	47.635	47.725	47	3693
1780086300	46.99	-0.93	-1.94	47.585	47.975	46.845	1854
1779999900	47.92	-0.3	-0.61	48.91	48.91	47.92	3399
1779913500	48.215	-0.7	-1.42	48.815	49.07	48.05	2111
1779827100	48.91	-0.52	-1.05	50.18	50.35	48.835	6353
1779740700	49.43	-0.62	-1.24	48.2	49.755	47.5	5624
1779481500	50.05	0.31	0.63	49.81	50.45	49.81	2627
1779395100	49.735	0.69	1.41	49.6	50.18	49.11	4648
1779308700	49.045	0.05	0.09	48.305	49.51	48.215	3802
1779222300	49	0.74	1.54	48.495	49.055	48.095	5564
1779135900	48.255	0.81	1.71	47.815	48.385	47.215	3724
1778876700	47.445	-0.51	-1.06	48.495	48.81	46.935	3409
1778790300	47.955	0.88	1.87	47	48.135	46.97	2715
1778703900	47.075	0.29	0.61	46.79	47.22	46.62	4778
1778617500	46.79	0.41	0.88	46.775	46.995	46.19	3563
1778531100	46.38	0.86	1.89	46.425	46.725	45.57	5019
1778271900	45.52	-0.56	-1.20	46.055	46.81	45.4	3741
1778185500	46.075	-0.17	-0.36	46.2	46.45	45.41	4474
1778099100	46.24	-1.03	-2.18	46.995	47.045	46.01	4448
1778012700	47.27	0.25	0.53	46.485	47.365	46.485	8170
1777926300	47.02	-0.17	-0.35	46.83	47.44	46.67	5558
1777580700	47.185	1.47	3.22	45.5	47.185	45.205	3686
1777494300	45.715	0.44	0.96	45.63	45.94	45.385	1678
1777407900	45.28	0.43	0.95	45.425	45.83	44.5	4197
1777321500	44.855	-0.7	-1.53	45.98	46.24	44.79	5179
1777062300	45.55	0.7	1.56	44.685	45.55	44.41	4186
1776975900	44.85	0.58	1.30	44.565	45.095	44.14	3944
1776889500	44.275	-0.06	-0.14	43.885	44.71	43.885	5279
1776803100	44.335	-0.07	-0.15	44.39	44.9	44.075	4131
1776716700	44.4	-0.33	-0.74	44.8	45.36	44.4	2239
1776457500	44.73	0.34	0.77	44.755	45.045	43.745	5629
1776371100	44.39	-0.25	-0.56	44.93	45.235	44.3	4793
1776284700	44.64	-0.32	-0.71	44.725	45.41	44.625	3972
1776198300	44.96	-0.66	-1.45	45.5	45.88	44.75	4433
1776111900	45.62	-1.13	-2.42	47.705	47.995	45.5	4749
1775852700	46.75	0.15	0.32	46.61	46.96	46.26	1553
1775766300	46.6	-0.2	-0.43	47.09	47.31	46.4	1090
1775679900	46.8	-0.17	-0.35	46.505	46.925	45.19	9712
1775593500	46.965	-0.01	-0.01	47	47.225	46.645	5594
1775161500	46.97	0.63	1.36	47.545	47.745	46.42	2880
1775075100	46.34	-0.5	-1.07	46.83	47.055	45.655	4236
1774988700	46.84	-0.63	-1.33	47.5	47.81	46.355	4551
1774902300	47.47	0	0.01	47.625	48.34	47.47	7727