![Enbridge Inc](/common/images/company/T_ENB.PR.A.png)
Enbridge Inc (ENB.PR.A)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572800 | 23.25 | -0.32 | -1.36 | 23.27 | 23.27 | 23.25 | 1405 |
1739486400 | 23.57 | 0.09 | 0.38 | 23.57 | 23.59 | 23.5 | 4501 |
1739400000 | 23.48 | -0.05 | -0.21 | 23.49 | 23.49 | 23.48 | 752 |
1739313600 | 23.53 | 0.23 | 0.99 | 23.34 | 23.53 | 23.34 | 4100 |
1739227200 | 23.3 | 0 | 0.00 | 23.47 | 23.47 | 23.24 | 1165 |
1738968000 | 23.3 | -0.1 | -0.43 | 23.4 | 23.4 | 23.24 | 5900 |
1738881600 | 23.4 | -0.03 | -0.13 | 23.4 | 23.4 | 23.4 | 2000 |
1738795200 | 23.43 | -0.07 | -0.30 | 23.36 | 23.49 | 23.36 | 7700 |
1738708800 | 23.5 | 0.15 | 0.64 | 23.5 | 23.5 | 23.5 | 700 |
1738622400 | 23.35 | -0.07 | -0.30 | 23.15 | 23.48 | 23.11 | 6197 |
1738363200 | 23.42 | 0.2 | 0.86 | 23.31 | 23.42 | 23.3 | 1344 |
1738276800 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 0 |
1738190400 | 23.22 | 0 | 0.00 | 23.22 | 23.22 | 23.22 | 825 |
1738104000 | 23.22 | 0.01 | 0.04 | 23.4 | 23.4 | 23.22 | 600 |
1738017600 | 23.21 | 0.06 | 0.26 | 23.26 | 23.5 | 23.21 | 2246 |
1737758400 | 23.15 | -0.22 | -0.94 | 23.37 | 23.37 | 23.11 | 2370 |
1737672000 | 23.37 | -0.28 | -1.18 | 23.64 | 23.64 | 23.37 | 7700 |
1737585600 | 23.65 | -0.05 | -0.21 | 23.64 | 23.65 | 23.64 | 600 |
1737499200 | 23.7 | -0.04 | -0.17 | 23.65 | 23.7 | 23.64 | 19100 |
1737412800 | 23.74 | 0.13 | 0.55 | 23.87 | 23.87 | 23.65 | 9385 |
1737153600 | 23.61 | -0.09 | -0.38 | 23.69 | 23.69 | 23.61 | 700 |
1737067200 | 23.7 | 0.15 | 0.64 | 23.69 | 23.7 | 23.69 | 2901 |
1736980800 | 23.55 | 0.05 | 0.21 | 23.54 | 23.55 | 23.54 | 514 |
1736894400 | 23.5 | 0.02 | 0.09 | 23.52 | 23.52 | 23.5 | 631 |
1736808000 | 23.48 | -0.07 | -0.30 | 23.38 | 23.6 | 23.38 | 2950 |
1736548800 | 23.55 | -0.01 | -0.04 | 23.51 | 23.55 | 23.5 | 6065 |
1736462400 | 23.56 | -0.19 | -0.80 | 23.56 | 23.56 | 23.5 | 1500 |
1736376000 | 23.75 | 0.13 | 0.55 | 24.43 | 24.43 | 23.75 | 220 |
1736289600 | 23.62 | 0.02 | 0.08 | 23.5 | 23.62 | 23.5 | 1500 |
1736203200 | 23.6 | 0.2 | 0.85 | 23.5 | 23.6 | 23.5 | 2400 |
1735944000 | 23.4 | 0.1 | 0.43 | 23.33 | 23.4 | 23.33 | 4700 |
1735857600 | 23.3 | 0.11 | 0.47 | 23.2 | 23.3 | 23.2 | 2854 |
1735684800 | 23.19 | 0.15 | 0.65 | 23.19 | 23.19 | 23.19 | 400 |
1735598400 | 23.04 | -0.14 | -0.60 | 23.13 | 23.13 | 23.04 | 1800 |
1735339200 | 23.18 | 0.17 | 0.74 | 23.22 | 23.22 | 23.15 | 1169 |
1735069200 | 23.01 | -0.19 | -0.82 | 23.01 | 23.01 | 23.01 | 1200 |
1734993600 | 23.2 | 0.08 | 0.35 | 23.11 | 23.2 | 23.11 | 1308 |
1734734400 | 23.12 | 0.07 | 0.30 | 23.05 | 23.12 | 23.05 | 807 |
1734648000 | 23.05 | -0.25 | -1.07 | 23.06 | 23.07 | 23.05 | 11453 |
1734561600 | 23.3 | 0.05 | 0.22 | 23.3 | 23.3 | 23.3 | 800 |
1734475200 | 23.25 | 0.13 | 0.56 | 23.2 | 23.25 | 23.2 | 7355 |
1734388800 | 23.12 | 0.07 | 0.30 | 23.12 | 23.12 | 23.12 | 1100 |
1734129600 | 23.05 | 0.06 | 0.26 | 22.99 | 23.05 | 22.99 | 4700 |
1734043200 | 22.99 | 0.14 | 0.61 | 22.9 | 22.99 | 22.9 | 3800 |
1733956800 | 22.85 | 0.1 | 0.44 | 22.75 | 22.93 | 22.75 | 1587 |
1733870400 | 22.75 | 0.16 | 0.71 | 22.6 | 22.75 | 22.6 | 3700 |
1733784000 | 22.59 | 0.39 | 1.76 | 22.3 | 22.6 | 22.3 | 5600 |
1733524800 | 22.2 | 0.05 | 0.23 | 22.25 | 22.25 | 22.15 | 3700 |
1733438400 | 22.15 | 0 | 0.00 | 22.15 | 22.17 | 22.1 | 5000 |
1733352000 | 22.15 | 0.04 | 0.18 | 22.06 | 22.17 | 22 | 12045 |
1733265600 | 22.11 | 0.01 | 0.05 | 22.04 | 22.15 | 22.03 | 1802 |
1733179200 | 22.1 | -0.1 | -0.45 | 22.2 | 22.2 | 22.1 | 4400 |
1732920000 | 22.2 | 0.12 | 0.54 | 22.15 | 22.2 | 22.08 | 1500 |
1732833600 | 22.08 | 0.08 | 0.36 | 22.08 | 22.08 | 22.08 | 1000 |
1732747200 | 22 | -0.25 | -1.12 | 22.25 | 22.25 | 22 | 27000 |
1732660800 | 22.25 | -0.02 | -0.09 | 22.27 | 22.35 | 22.25 | 2000 |
1732574400 | 22.27 | 0.17 | 0.77 | 22.28 | 22.3 | 22.2 | 4100 |
1732315200 | 22.1 | 0.1 | 0.45 | 22.01 | 22.2 | 22.01 | 2287 |
1732228800 | 22 | 0.17 | 0.78 | 21.84 | 22 | 21.84 | 10281 |
1732142400 | 21.83 | -0.02 | -0.09 | 21.85 | 21.85 | 21.6 | 2919 |
1732056000 | 21.85 | -0.17 | -0.77 | 22.18 | 22.2 | 21.56 | 13490 |
1731969600 | 22.02 | -0.53 | -2.35 | 22.24 | 22.24 | 21.9 | 13358 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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