Enbridge

ENB
🏛️ アメリカ →
50.46
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 39.06 39.34 39.00 39.10 1.9M
2022-12-29 38.91 39.38 38.86 39.27 1.7M
2022-12-28 39.61 39.74 38.76 38.81 2.3M
2022-12-27 39.44 39.71 39.36 39.66 1.6M
2022-12-23 39.00 39.54 38.93 39.49 2.2M
2022-12-22 39.16 39.23 38.23 38.83 3.0M
2022-12-21 38.91 39.34 38.79 39.29 5.3M
2022-12-20 38.05 38.70 37.96 38.49 3.5M
2022-12-19 38.58 38.63 37.72 37.90 8.5M
2022-12-16 38.46 38.62 38.01 38.37 4.6M
2022-12-15 39.50 39.50 38.69 38.93 3.4M
2022-12-14 39.78 40.09 39.46 39.71 3.9M
2022-12-13 39.87 40.24 39.64 39.81 5.4M
2022-12-12 39.14 39.36 38.99 39.35 17.8M
2022-12-09 39.00 39.47 39.00 39.13 2.2M
2022-12-08 39.68 39.70 39.04 39.23 2.1M
2022-12-07 39.39 39.70 39.16 39.26 2.4M
2022-12-06 39.78 40.08 39.21 39.39 2.7M
2022-12-05 40.68 40.83 39.84 39.92 2.6M
2022-12-02 40.71 40.94 40.39 40.61 3.0M
2022-12-01 41.53 41.61 40.87 40.96 3.3M
2022-11-30 41.32 41.76 40.68 41.29 4.7M
2022-11-29 41.31 41.42 40.85 40.86 3.4M
2022-11-28 41.30 41.68 41.08 41.20 2.3M
2022-11-25 41.58 42.12 41.57 41.74 1.3M
2022-11-23 40.88 41.49 40.80 41.45 2.9M
2022-11-22 40.51 41.25 40.51 41.01 3.3M
2022-11-21 39.97 40.24 39.61 40.20 2.8M
2022-11-18 40.10 40.38 40.00 40.35 2.1M
2022-11-17 39.96 40.40 39.90 40.32 2.8M
2022-11-16 40.38 40.61 40.24 40.43 3.0M
2022-11-15 40.73 40.73 40.20 40.37 3.0M
2022-11-14 41.23 41.24 40.08 40.16 7.6M
2022-11-11 41.31 42.01 41.20 41.82 7.6M
2022-11-10 40.04 40.97 39.97 40.91 2.8M
2022-11-09 40.00 40.22 39.18 39.27 3.0M
2022-11-08 39.91 40.23 39.53 40.14 3.5M
2022-11-07 40.15 40.15 39.57 39.93 7.8M
2022-11-04 40.00 40.77 39.70 40.20 4.2M
2022-11-03 38.30 39.28 38.13 39.01 3.0M
2022-11-02 39.03 39.69 38.66 38.70 3.1M
2022-11-01 39.64 39.80 38.88 38.92 8.0M
2022-10-31 38.80 39.19 38.64 38.95 2.8M
2022-10-28 39.00 39.15 38.70 39.05 3.3M
2022-10-27 39.08 39.51 38.87 39.05 2.9M
2022-10-26 38.36 38.96 38.24 38.63 3.0M
2022-10-25 37.70 38.17 37.47 38.13 2.4M
2022-10-24 37.88 38.12 37.64 37.69 2.3M
2022-10-21 37.20 38.09 37.00 37.88 3.0M
2022-10-20 37.55 37.77 37.00 37.17 2.5M
2022-10-19 37.30 37.46 36.99 37.29 2.3M
2022-10-18 37.41 37.67 36.75 37.34 4.2M
2022-10-17 36.50 37.38 36.39 37.04 3.1M
2022-10-14 37.20 37.35 35.89 35.98 3.7M
2022-10-13 35.11 37.32 35.02 37.13 6.1M
2022-10-12 35.82 35.95 35.57 35.62 3.5M
2022-10-11 36.23 36.60 35.90 36.03 4.5M
2022-10-10 37.20 37.44 36.40 36.41 3.1M
2022-10-07 37.20 37.54 36.83 37.05 4.6M
2022-10-06 38.61 38.62 36.97 37.19 5.7M
2022-10-05 39.03 39.34 38.39 38.93 3.5M
2022-10-04 38.94 39.60 38.93 39.42 4.1M
2022-10-03 37.97 38.76 37.80 38.45 4.8M
2022-09-30 37.65 37.95 37.05 37.10 3.5M
2022-09-29 38.27 38.27 37.34 37.70 3.8M
2022-09-28 37.63 38.59 37.33 38.48 4.4M
2022-09-27 37.57 37.99 37.25 37.51 4.2M
2022-09-26 37.78 38.06 36.93 37.21 6.4M
2022-09-23 39.33 39.40 37.94 38.03 6.4M
2022-09-22 40.45 40.56 39.96 40.07 2.4M
2022-09-21 40.99 41.06 40.14 40.14 2.6M
2022-09-20 41.04 41.13 40.33 40.71 2.6M
2022-09-19 40.38 41.36 40.29 41.35 2.2M
2022-09-16 41.41 41.43 40.68 40.99 3.0M
2022-09-15 41.94 42.14 41.66 41.87 2.8M
2022-09-14 42.10 42.78 42.02 42.20 2.7M
2022-09-13 42.37 42.58 41.79 41.98 2.9M
2022-09-12 42.28 43.04 42.28 42.93 2.9M
2022-09-09 41.66 41.90 41.51 41.82 2.1M
2022-09-08 41.04 41.20 40.61 41.13 2.8M
2022-09-07 40.35 41.21 40.24 41.18 2.1M
2022-09-06 41.45 41.63 40.76 40.83 2.9M
2022-09-02 41.52 41.84 41.10 41.34 4.4M
2022-09-01 41.00 41.10 40.60 41.01 4.5M
2022-08-31 42.22 42.23 41.22 41.22 5.4M
2022-08-30 43.77 43.77 42.60 42.64 2.9M
2022-08-29 43.56 44.10 43.39 43.93 2.1M
2022-08-26 44.51 44.55 43.52 43.57 2.5M
2022-08-25 44.30 44.41 44.02 44.38 2.0M
2022-08-24 43.63 44.21 43.62 44.11 2.2M
2022-08-23 43.27 43.80 43.08 43.72 2.3M
2022-08-22 43.08 43.17 42.77 42.97 2.2M
2022-08-19 43.24 43.36 42.94 43.28 1.7M
2022-08-18 43.10 43.47 42.97 43.33 2.9M
2022-08-17 43.00 43.00 42.67 42.80 2.3M
2022-08-16 42.76 43.25 42.69 43.19 3.0M
2022-08-15 42.68 42.89 42.42 42.72 2.9M
2022-08-12 43.58 43.66 43.24 43.51 6.2M
2022-08-11 44.21 44.58 44.10 44.28 6.3M
2022-08-10 43.76 44.10 43.56 43.88 2.5M
2022-08-09 43.63 43.83 43.31 43.42 2.4M
2022-08-08 43.09 43.54 43.04 43.41 2.3M
2022-08-05 42.70 42.87 42.41 42.77 3.7M
2022-08-04 44.03 44.09 43.18 43.25 3.0M
2022-08-03 44.20 44.27 43.79 44.16 2.3M
2022-08-02 44.74 44.81 43.96 43.99 3.3M
2022-08-01 44.47 44.63 43.91 44.53 2.3M
2022-07-29 44.95 45.21 44.51 44.93 2.8M
2022-07-28 44.90 44.90 44.15 44.71 2.8M
2022-07-27 44.00 44.78 43.81 44.60 3.0M
2022-07-26 44.02 44.24 43.65 43.82 2.9M
2022-07-25 43.20 44.03 43.12 44.01 2.6M
2022-07-22 43.12 43.38 42.69 42.91 1.8M
2022-07-21 42.47 42.99 42.39 42.96 2.4M
2022-07-20 43.12 43.18 42.69 43.08 2.2M
2022-07-19 42.72 43.25 42.67 43.15 3.0M
2022-07-18 42.18 42.79 42.12 42.46 2.9M
2022-07-15 41.63 41.78 41.23 41.59 2.5M
2022-07-14 40.68 41.15 40.04 41.10 4.0M
2022-07-13 41.41 41.92 41.27 41.64 3.8M
2022-07-12 41.63 41.96 41.44 41.74 2.2M
2022-07-11 41.78 42.19 41.55 42.10 2.3M
2022-07-08 42.13 42.45 41.76 42.19 2.2M
2022-07-07 41.88 42.15 41.63 42.00 2.9M
2022-07-06 41.05 41.56 40.42 41.28 3.4M
2022-07-05 42.00 42.02 40.39 41.44 4.2M
2022-07-01 42.33 42.76 41.83 42.66 2.8M
2022-06-30 42.06 42.31 41.70 42.26 3.2M
2022-06-29 42.90 42.94 42.24 42.44 3.2M
2022-06-28 42.89 43.13 42.31 42.54 3.4M
2022-06-27 41.97 42.46 41.90 42.18 3.2M
2022-06-24 41.23 41.92 40.93 41.78 3.2M
2022-06-23 41.33 41.49 40.54 40.80 5.0M
2022-06-22 40.57 41.56 40.24 41.25 3.9M
2022-06-21 41.22 41.82 41.11 41.49 3.8M
2022-06-17 40.64 40.96 39.41 40.49 8.2M
2022-06-16 41.99 42.00 40.86 40.97 5.4M
2022-06-15 43.00 43.23 41.78 42.68 4.8M
2022-06-14 44.16 44.25 42.66 42.94 5.8M
2022-06-13 44.60 44.75 43.74 44.00 5.5M
2022-06-10 45.92 45.92 45.20 45.55 3.1M
2022-06-09 46.98 47.03 46.13 46.17 3.0M
2022-06-08 47.59 47.67 46.88 47.18 2.5M
2022-06-07 47.23 47.60 46.98 47.53 2.5M
2022-06-06 47.00 47.27 46.92 47.11 2.5M
2022-06-03 46.90 47.17 46.71 46.81 2.5M
2022-06-02 46.00 47.04 45.86 46.93 3.5M
2022-06-01 46.53 46.64 45.91 45.95 6.0M
2022-05-31 46.42 46.70 46.05 46.15 4.1M
2022-05-27 45.99 46.44 45.94 46.20 5.7M
2022-05-26 45.16 46.00 45.13 45.85 2.8M
2022-05-25 44.98 45.29 44.78 45.10 2.8M
2022-05-24 45.00 45.13 44.27 44.98 3.6M
2022-05-23 44.87 45.38 44.69 44.91 2.4M
2022-05-20 44.70 44.90 43.84 44.54 3.5M
2022-05-19 43.77 44.74 43.77 44.44 3.9M
2022-05-18 44.97 45.10 44.04 44.24 3.3M
2022-05-17 44.91 45.04 44.56 44.89 3.4M
2022-05-16 44.00 44.84 43.88 44.58 4.4M
2022-05-13 43.20 44.07 43.11 43.79 5.1M
2022-05-12 42.33 42.70 42.02 42.68 9.4M
2022-05-11 43.43 44.20 43.05 43.13 8.1M
2022-05-10 43.84 44.16 42.44 42.94 5.8M
2022-05-09 45.05 45.05 43.25 43.38 6.7M
2022-05-06 45.61 45.69 44.31 45.43 5.7M
2022-05-05 45.41 45.57 44.14 44.58 5.1M
2022-05-04 44.34 45.31 44.04 45.19 5.0M
2022-05-03 43.51 44.29 43.49 43.86 3.8M
2022-05-02 43.50 43.71 42.86 43.43 3.7M
2022-04-29 44.73 44.86 43.52 43.64 4.4M
2022-04-28 44.09 44.87 43.88 44.61 3.4M
2022-04-27 43.95 44.17 43.44 43.82 3.2M
2022-04-26 44.05 44.33 43.73 43.76 3.5M
2022-04-25 44.00 44.43 43.18 44.15 5.4M
2022-04-22 46.02 46.23 44.77 44.86 3.9M
2022-04-21 46.94 47.22 46.28 46.31 3.0M
2022-04-20 46.60 47.05 46.46 46.83 2.8M
2022-04-19 46.16 46.54 46.02 46.42 2.2M
2022-04-18 46.32 46.41 46.04 46.19 2.7M
2022-04-14 46.30 46.57 46.11 46.22 2.5M
2022-04-13 46.30 46.50 46.04 46.38 3.2M
2022-04-12 46.36 46.65 46.11 46.13 2.7M
2022-04-11 46.60 46.66 45.93 46.10 3.4M
2022-04-08 46.17 46.88 46.17 46.71 3.4M
2022-04-07 46.54 46.58 45.57 46.14 4.7M
2022-04-06 46.63 46.86 46.32 46.54 3.2M
2022-04-05 46.80 47.42 46.50 46.51 2.7M
2022-04-04 46.55 46.81 46.38 46.63 2.6M
2022-04-01 46.22 46.53 46.05 46.40 2.6M
2022-03-31 46.14 46.50 46.05 46.09 3.4M
2022-03-30 46.33 46.42 46.04 46.35 2.6M
2022-03-29 45.59 46.27 45.46 46.13 3.0M
2022-03-28 45.88 45.98 45.48 45.94 2.8M
2022-03-25 45.41 46.37 45.41 46.36 4.3M
2022-03-24 45.29 45.48 45.16 45.41 2.5M
2022-03-23 45.41 45.43 45.05 45.06 3.5M
2022-03-22 45.39 45.59 45.01 45.21 3.5M
2022-03-21 45.00 45.45 44.91 45.25 5.3M
2022-03-18 44.83 44.97 44.43 44.84 3.6M
2022-03-17 44.27 44.99 44.26 44.75 4.2M
2022-03-16 44.11 44.46 43.47 44.02 3.5M
2022-03-15 43.37 44.12 43.11 44.06 4.2M
2022-03-14 44.40 44.40 43.53 43.92 5.3M
2022-03-11 44.40 44.76 44.27 44.46 3.9M
2022-03-10 44.28 44.53 43.87 44.44 4.4M
2022-03-09 43.52 44.45 43.46 44.10 4.3M
2022-03-08 44.50 44.51 43.65 43.86 7.4M
2022-03-07 44.97 45.13 44.19 44.24 5.7M
2022-03-04 44.19 44.89 44.06 44.75 10.7M
2022-03-03 44.20 44.77 44.20 44.42 4.1M
2022-03-02 43.76 44.64 43.57 44.40 6.5M
2022-03-01 43.43 44.05 42.97 43.38 8.0M
2022-02-28 42.30 43.25 42.26 43.18 7.1M
2022-02-25 41.70 42.61 41.61 42.60 6.7M
2022-02-24 41.00 41.55 40.73 41.49 5.9M
2022-02-23 41.50 41.72 41.28 41.54 4.5M
2022-02-22 41.57 41.63 40.67 41.27 4.4M
2022-02-18 41.43 41.56 41.14 41.18 3.3M
2022-02-17 41.53 41.71 41.30 41.51 5.5M
2022-02-16 41.49 41.85 41.16 41.64 4.0M
2022-02-15 41.16 41.50 40.83 41.30 5.5M
2022-02-14 42.30 42.48 41.12 41.45 12.5M
2022-02-11 43.16 43.72 42.83 43.60 10.7M
2022-02-10 42.85 43.40 42.77 42.85 5.5M
2022-02-09 42.80 43.11 42.80 42.94 3.0M
2022-02-08 43.39 43.60 42.71 42.74 4.8M
2022-02-07 43.09 43.52 42.96 43.38 6.0M
2022-02-04 42.91 43.24 42.71 42.87 3.7M
2022-02-03 42.85 43.19 42.68 42.93 3.8M
2022-02-02 42.59 43.22 42.59 43.09 4.6M
2022-02-01 42.18 42.68 42.03 42.54 4.6M
2022-01-31 41.42 42.42 41.41 42.27 4.4M
2022-01-28 41.04 41.53 40.95 41.49 3.7M
2022-01-27 41.59 41.84 40.94 41.19 4.9M
2022-01-26 41.45 41.84 40.95 41.26 5.6M
2022-01-25 40.00 41.13 39.94 41.02 6.2M
2022-01-24 39.79 40.34 39.03 40.23 10.4M
2022-01-21 41.50 41.60 40.40 40.81 10.7M
2022-01-20 42.00 42.24 41.76 41.77 7.4M
2022-01-19 42.27 42.31 41.59 42.13 7.1M
2022-01-18 41.91 42.25 41.69 42.17 7.3M
2022-01-14 41.68 41.78 41.26 41.66 4.2M
2022-01-13 41.80 42.08 41.67 41.75 4.2M
2022-01-12 41.50 41.70 41.31 41.69 4.4M
2022-01-11 41.00 41.35 40.71 41.34 3.5M
2022-01-10 40.57 40.75 40.25 40.74 4.2M
2022-01-07 39.70 40.64 39.41 40.58 6.3M
2022-01-06 39.39 40.03 39.25 40.02 5.8M
2022-01-05 39.21 39.84 39.17 39.36 4.8M
2022-01-04 39.59 39.67 38.94 38.97 4.0M
2022-01-03 39.13 39.53 39.06 39.23 3.0M