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	2.8	3.63683595272	76.99	80.02	76.99	4194257	78.34317385	CS
4	3.57	4.68381002362	76.22	80.02	75.37	7449299	77.72683893	CS
12	4.59	6.10372340426	75.2	80.65	70.53	8777788	75.79907699	CS
26	14.83	22.8294334975	64.96	80.65	62.42	8457908	72.66676561	CS
52	18.86	30.9535532578	60.93	80.65	59.68	7668613	69.45258023	CS
156	32.09	67.2746331237	47.7	80.65	42.75	7990699	58.87022794	CS
260	30.31	61.2570735651	49.48	80.65	42.75	8197514	56.56240216	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423600	79.73	0.93	1.18	78.76	80.02	78.65	2635908
1782337200	78.8	-0.43	-0.54	78.83	79.02	78.04	2896282
1782250800	79.23	1.55	2.00	77.61	79.23	77.45	4433453
1782164400	77.68	0.21	0.27	77.66	77.96	77.05	3330929
1781905200	77.47	0.36	0.47	76.99	77.99	76.99	7674715
1781818800	77.11	0.21	0.27	76.51	77.25	75.86	4160476
1781732400	76.9	-1.03	-1.32	77.99	78.14	76.74	7545331
1781646000	77.93	-0.45	-0.57	78.2	78.68	77.67	4619469
1781559600	78.38	-0.6	-0.76	78.15	78.49	77.53	10995732
1781300400	78.98	0.1	0.13	78.65	79.65	78.65	4632344
1781214000	78.88	0.03	0.04	79.25	79.75	78.8	9187659
1781127600	78.85	1.33	1.72	77.74	78.91	77.51	6840650
1781041200	77.52	0.29	0.38	77.05	77.61	76.54	9739146
1780954800	77.23	-1.31	-1.67	78.41	79	77.2	10511155
1780695600	78.54	-0.29	-0.37	79.05	79.38	78.49	8774519
1780609200	78.83	1.25	1.61	77.96	79.09	77.7	11465498
1780522800	77.58	-0.38	-0.49	78.39	79.16	77.56	8503504
1780436400	77.96	1.88	2.47	76.51	78.07	76.51	5717425
1780350000	76.08	0.44	0.58	75.61	76.6	75.58	8835629
1780090800	75.64	-0.94	-1.23	76.22	76.89	75.37	16486158
1780004400	76.58	-1.16	-1.49	78.03	78.18	76.46	8027481
1779918000	77.74	-1.02	-1.30	78.22	78.52	77.58	12562396
1779831600	78.76	-0.97	-1.22	79.6	79.73	78.35	14446816
1779745200	79.73	-0.46	-0.57	79.7	80.1	79.33	1521716
1779486000	80.19	0.57	0.72	79.66	80.65	79.66	8488404
1779399600	79.62	1.04	1.32	78.7	80.28	78.6	10145181
1779313200	78.58	0.36	0.46	78.12	79.16	78.06	10830802
1779226800	78.22	2.09	2.75	76.86	78.4	76.77	17284850
1778881200	76.13	-0.95	-1.23	76.15	76.27	75.11	21786434
1778794800	77.08	1.36	1.80	75.7	77.14	75.7	9165994
1778708400	75.72	0.53	0.70	75.27	75.83	74.92	12039705
1778622000	75.19	0.71	0.95	74.56	75.22	74.26	13371926
1778535600	74.48	1.15	1.57	74.17	75.02	73.5	15456612
1778276400	73.33	-0.39	-0.53	74.71	75.55	72.97	24542220
1778190000	73.72	-0.29	-0.39	74.01	74.06	72.9	11467927
1778103600	74.01	-0.86	-1.15	74.65	74.92	73.74	11202044
1778017200	74.87	0.37	0.50	74.55	75.43	74.35	7663890
1777930800	74.5	-0.08	-0.11	74.5	75.39	74.04	13138019
1777671600	74.58	-0.76	-1.01	75.13	75.26	74.47	4781036
1777585200	75.34	2.33	3.19	72.91	75.36	72.91	9519518
1777498800	73.01	0.4	0.55	72.66	73.5	72.64	8106812
1777412400	72.61	1.04	1.45	71.93	72.95	71.93	7604297
1777326000	71.57	-1.29	-1.77	72.7	72.75	71.53	15137199
1777066800	72.86	0.95	1.32	72	73	71.86	10300100
1776980400	71.91	1.05	1.48	71	72.08	70.9	7945488
1776894000	70.86	-0.12	-0.17	71.17	71.45	70.53	4051151
1776807600	70.98	-0.34	-0.48	71.39	71.82	70.72	5867811
1776721200	71.32	-0.77	-1.07	72.24	72.35	71.26	9588925
1776462000	72.09	0.1	0.14	71.5	72.17	70.69	8257674
1776375600	71.99	-0.31	-0.43	72.46	72.86	71.55	4896079
1776289200	72.3	-0.7	-0.96	73	73.22	72.19	4942638
1776202800	73	-0.75	-1.02	73.5	73.51	72.64	3584389
1776116400	73.75	-1.42	-1.89	75.46	75.59	73.68	5667788
1775857200	75.17	-0.22	-0.29	75.26	75.94	75.17	5157658
1775770800	75.39	-0.04	-0.05	75.42	76.46	75.21	8941592
1775684400	75.43	-0.13	-0.17	73.98	75.51	73.25	3932703
1775598000	75.56	0.78	1.04	75	76	74.91	4497933
1775511600	74.78	-0.62	-0.82	75.2	75.54	74.74	4202485
1775166000	75.4	0.86	1.15	75.2	75.8	74.79	3502324
1775079600	74.54	-0.87	-1.15	75.06	75.25	73.93	3337202
1774993200	75.41	-0.26	-0.34	75.78	76.07	74.58	6304726
1774906800	75.67	-0.16	-0.21	76.2	77.18	75.52	3773499
1774647600	75.83	0.34	0.45	75.54	76.28	75.5	2826924
1774561200	75.49	0.2	0.27	75.38	76	75.06	3737446