Enbridge

ENB
🏛️ ドイツ →
42.84
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
2021-12-30 34.12 34.12 33.65 34.03 0.0M
2021-12-29 33.69 33.99 33.58 33.76 0.0M
2021-12-28 34.10 34.30 33.55 33.87 0.0M
2021-12-27 33.77 34.80 33.66 34.08 0.0M
2021-12-23 33.34 33.77 33.32 33.69 0.0M
2021-12-22 33.34 33.46 32.99 33.22 0.0M
2021-12-21 32.83 33.42 32.51 33.24 0.0M
2021-12-20 32.59 32.86 32.10 32.78 0.0M
2021-12-17 33.15 33.20 32.73 32.95 0.0M
2021-12-16 33.33 33.50 33.23 33.25 0.0M
2021-12-15 33.01 33.37 32.80 32.90 0.0M
2021-12-14 33.45 33.76 33.12 33.30 0.0M
2021-12-13 33.32 34.14 33.13 33.35 0.0M
2021-12-10 33.33 33.99 33.33 33.47 0.0M
2021-12-09 34.10 34.26 33.45 33.55 0.0M
2021-12-08 34.42 34.85 33.75 33.95 0.0M
2021-12-07 33.70 34.63 33.35 34.45 0.0M
2021-12-06 33.20 34.08 33.18 33.59 0.0M
2021-12-03 33.45 33.69 32.88 33.07 0.0M
2021-12-02 32.97 33.58 32.51 33.31 0.0M
2021-12-01 33.24 33.90 32.78 32.78 0.0M
2021-11-30 34.10 34.20 33.05 33.15 0.0M
2021-11-29 34.30 34.70 33.79 33.96 0.0M
2021-11-26 35.75 35.75 34.27 34.33 0.0M
2021-11-25 35.73 35.92 35.48 35.85 0.0M
2021-11-24 35.57 35.80 35.57 35.60 0.0M
2021-11-23 35.09 35.38 35.03 35.38 0.0M
2021-11-22 35.09 35.48 34.95 35.17 0.0M
2021-11-19 35.31 35.38 34.85 34.96 0.0M
2021-11-18 35.55 35.73 35.14 35.20 0.0M
2021-11-17 35.85 36.06 35.40 35.50 0.0M
2021-11-16 35.72 35.92 35.37 35.70 0.0M
2021-11-15 35.30 35.59 35.22 35.59 0.0M
2021-11-12 36.20 36.40 35.30 35.41 0.0M
2021-11-11 36.92 37.32 36.47 36.60 0.0M
2021-11-10 36.58 37.15 36.31 36.90 0.0M
2021-11-09 36.72 37.12 36.51 36.59 0.0M
2021-11-08 38.00 38.10 36.48 36.58 0.0M
2021-11-05 36.17 37.49 36.17 37.37 0.0M
2021-11-04 37.02 37.05 36.26 36.29 0.0M
2021-11-03 36.48 36.66 36.05 36.17 0.0M
2021-11-02 36.41 36.70 36.27 36.52 0.0M
2021-11-01 36.37 36.73 36.29 36.56 0.0M
2021-10-29 35.93 36.34 35.83 36.17 0.0M
2021-10-28 36.48 36.64 35.91 35.91 0.0M
2021-10-27 36.80 37.48 36.45 36.50 0.0M
2021-10-26 36.99 37.19 36.63 36.63 0.0M
2021-10-25 37.00 37.40 36.56 36.77 0.0M
2021-10-22 36.66 37.30 36.60 36.60 0.0M
2021-10-21 37.25 37.31 36.56 36.66 0.0M
2021-10-20 36.70 37.30 36.70 37.09 0.0M
2021-10-19 36.73 37.70 36.67 36.80 0.0M
2021-10-18 36.92 37.34 36.67 36.67 0.0M
2021-10-15 36.79 37.06 36.68 36.74 0.0M
2021-10-14 36.22 36.81 36.03 36.70 0.0M
2021-10-13 36.39 36.83 36.06 36.34 0.0M
2021-10-12 35.94 36.47 35.31 36.34 0.0M
2021-10-11 36.16 36.69 35.61 35.91 0.0M
2021-10-08 35.69 35.91 35.35 35.84 0.0M
2021-10-07 35.27 35.45 34.78 35.38 0.0M
2021-10-06 34.59 35.16 34.40 35.16 0.0M
2021-10-05 35.17 35.48 34.61 34.73 0.0M
2021-10-04 34.99 35.28 34.56 34.82 0.0M
2021-10-01 34.10 34.48 34.09 34.47 0.0M
2021-09-30 34.52 34.90 34.22 34.36 0.0M
2021-09-29 33.93 34.56 33.93 34.45 0.0M
2021-09-28 34.69 34.99 34.05 34.15 0.0M
2021-09-27 34.30 34.69 34.05 34.69 0.0M
2021-09-24 34.24 34.24 34.02 34.15 0.0M
2021-09-23 33.98 34.43 33.66 34.20 0.0M
2021-09-22 33.92 34.03 33.44 33.88 0.0M
2021-09-21 33.01 33.66 33.01 33.61 0.0M
2021-09-20 34.05 34.16 32.87 33.01 0.0M
2021-09-17 34.01 34.01 33.70 33.70 0.0M
2021-09-16 34.33 34.38 33.95 34.09 0.0M
2021-09-15 33.85 34.47 33.85 34.01 0.0M
2021-09-14 33.84 34.03 33.80 33.88 0.0M
2021-09-13 33.91 34.49 33.53 34.10 0.0M
2021-09-10 34.02 34.59 33.63 33.87 0.0M
2021-09-09 33.99 34.45 33.85 33.90 0.0M
2021-09-08 33.92 34.24 33.59 34.17 0.0M
2021-09-07 33.62 34.24 33.38 33.72 0.0M
2021-09-06 33.95 33.95 33.53 33.95 0.0M
2021-09-03 33.37 33.75 33.30 33.73 0.0M
2021-09-02 33.20 33.56 33.20 33.43 0.0M
2021-09-01 33.50 33.72 33.16 33.37 0.0M
2021-08-31 33.47 33.72 32.99 33.34 0.0M
2021-08-30 33.56 33.61 32.87 33.58 0.0M
2021-08-27 33.23 33.51 33.03 33.48 0.0M
2021-08-26 33.38 33.47 33.03 33.20 0.0M
2021-08-25 33.38 33.80 33.04 33.37 0.0M
2021-08-24 33.40 33.49 32.88 33.22 0.0M
2021-08-23 32.47 32.91 32.47 32.91 0.0M
2021-08-20 31.77 32.36 31.64 32.36 0.0M
2021-08-19 32.77 32.77 31.74 32.01 0.0M
2021-08-18 33.17 33.29 32.70 32.70 0.0M
2021-08-17 33.49 33.60 32.79 32.84 0.0M
2021-08-16 33.34 33.35 32.94 33.34 0.0M
2021-08-13 33.23 33.95 33.09 33.34 0.0M
2021-08-12 33.72 33.98 33.49 33.49 0.0M
2021-08-11 33.95 34.37 33.95 34.34 0.0M
2021-08-10 33.60 33.95 33.42 33.95 0.0M
2021-08-09 33.77 33.84 33.20 33.55 0.0M
2021-08-06 33.26 33.74 33.20 33.69 0.0M
2021-08-05 33.27 33.47 32.87 33.45 0.0M
2021-08-04 33.39 33.72 32.70 32.98 0.0M
2021-08-03 33.38 33.66 32.70 33.30 0.0M
2021-08-02 33.27 34.00 33.10 33.10 0.0M
2021-07-30 33.48 33.94 33.00 33.13 0.0M
2021-07-29 33.35 33.35 32.85 33.30 0.0M
2021-07-28 33.14 33.37 33.09 33.33 0.0M
2021-07-27 32.77 33.16 32.77 33.03 0.0M
2021-07-26 32.50 33.86 32.20 33.03 0.0M
2021-07-23 33.02 33.02 32.47 32.87 0.0M
2021-07-22 32.70 33.13 32.70 32.80 0.0M
2021-07-21 32.33 32.83 32.33 32.83 0.0M
2021-07-20 32.31 32.67 32.03 32.23 0.0M
2021-07-19 33.45 33.45 31.77 31.77 0.0M
2021-07-16 33.46 33.80 33.19 33.19 0.0M
2021-07-15 33.56 33.78 33.01 33.38 0.0M
2021-07-14 33.69 34.45 33.01 33.58 0.0M
2021-07-13 34.01 34.02 33.70 33.77 0.0M
2021-07-12 34.06 34.45 33.83 33.92 0.0M
2021-07-09 33.83 33.92 33.43 33.87 0.0M
2021-07-08 34.20 34.20 33.34 33.65 0.0M
2021-07-07 34.15 34.18 33.90 34.09 0.0M
2021-07-06 34.49 34.80 33.63 33.98 0.0M
2021-07-05 34.63 34.83 34.05 34.23 0.0M
2021-07-02 33.76 34.90 33.55 34.36 0.0M
2021-07-01 33.81 34.60 33.81 33.96 0.0M
2021-06-30 33.62 33.80 33.62 33.67 0.0M
2021-06-29 33.61 33.78 33.35 33.39 0.0M
2021-06-28 33.91 33.91 33.19 33.37 0.0M
2021-06-25 33.72 34.16 33.59 33.60 0.0M
2021-06-24 33.00 33.66 32.75 33.66 0.0M
2021-06-23 33.38 33.67 33.38 33.42 0.0M
2021-06-22 33.75 33.95 33.27 33.41 0.0M
2021-06-21 33.52 33.98 33.17 33.50 0.0M
2021-06-18 34.33 34.58 33.50 33.50 0.0M
2021-06-17 34.17 34.80 33.81 34.03 0.0M
2021-06-16 33.78 34.01 33.36 34.01 0.0M
2021-06-15 33.17 33.83 33.17 33.44 0.0M
2021-06-14 32.95 33.35 32.74 33.33 0.0M
2021-06-11 32.77 32.90 32.77 32.80 0.0M
2021-06-10 32.83 32.95 32.55 32.62 0.0M
2021-06-09 32.95 32.95 32.50 32.73 0.0M
2021-06-08 32.61 32.95 32.58 32.69 0.0M
2021-06-07 32.27 32.49 32.23 32.46 0.0M
2021-06-04 32.27 32.35 31.59 31.93 0.0M
2021-06-03 31.94 32.17 31.77 31.94 0.0M
2021-06-02 31.96 32.40 31.75 31.88 0.0M
2021-06-01 31.02 32.02 31.02 31.64 0.0M
2021-05-31 32.00 32.42 31.20 31.20 0.0M
2021-05-28 31.91 32.58 31.60 31.61 0.0M
2021-05-27 31.80 32.15 31.70 31.73 0.0M
2021-05-26 31.51 32.00 31.20 31.75 0.0M
2021-05-25 32.09 32.50 31.48 31.50 0.0M
2021-05-24 31.97 32.95 31.70 32.11 0.0M
2021-05-21 31.73 32.66 31.29 31.77 0.0M
2021-05-20 31.30 31.71 30.98 31.71 0.0M
2021-05-19 31.91 31.91 30.91 31.27 0.0M
2021-05-18 31.93 32.21 31.60 31.86 0.0M
2021-05-17 32.27 32.45 31.77 31.79 0.0M
2021-05-14 31.59 32.26 31.40 32.11 0.0M
2021-05-13 33.00 33.50 31.57 31.57 0.0M
2021-05-12 33.08 33.48 32.82 33.22 0.0M
2021-05-11 33.30 33.49 32.53 32.92 0.0M
2021-05-10 32.79 33.39 32.70 33.10 0.0M
2021-05-07 32.84 33.21 32.16 32.63 0.0M
2021-05-06 33.42 33.42 32.62 33.00 0.0M
2021-05-05 32.60 33.25 32.37 33.25 0.0M
2021-05-04 32.36 32.77 32.12 32.47 0.0M
2021-05-03 32.23 32.91 31.82 32.22 0.0M
2021-04-30 31.98 32.40 31.73 32.18 0.0M
2021-04-29 31.30 31.86 30.98 31.86 0.0M
2021-04-28 31.35 32.02 31.19 31.62 0.0M
2021-04-27 30.91 31.24 30.89 31.24 0.0M
2021-04-26 30.77 31.16 30.54 30.70 0.0M
2021-04-23 30.91 31.50 30.56 30.73 0.0M
2021-04-22 31.17 31.50 30.72 31.00 0.0M
2021-04-21 30.74 31.05 30.50 31.05 0.0M
2021-04-20 31.50 31.50 30.50 30.64 0.0M
2021-04-19 31.60 32.00 30.98 31.02 0.0M
2021-04-16 31.31 31.89 30.96 31.27 0.0M
2021-04-15 30.91 31.50 30.91 31.21 0.0M
2021-04-14 30.70 31.14 30.70 31.02 0.0M
2021-04-13 31.04 31.48 30.70 30.82 0.0M
2021-04-12 31.18 32.40 30.86 30.93 0.0M
2021-04-09 31.34 31.48 30.97 30.97 0.0M
2021-04-08 31.06 31.61 30.70 31.11 0.0M
2021-04-07 31.12 31.23 30.73 30.75 0.0M
2021-04-06 31.50 31.93 30.88 31.01 0.0M
2021-04-01 30.89 31.54 30.89 31.32 0.0M
2021-03-31 31.39 31.56 30.96 30.96 0.0M
2021-03-30 32.00 32.29 31.29 31.31 0.0M
2021-03-29 31.40 31.58 31.23 31.58 0.0M
2021-03-26 31.36 31.50 31.27 31.50 0.0M
2021-03-25 31.14 31.30 30.70 31.30 0.0M
2021-03-24 30.68 31.32 30.61 30.81 0.0M
2021-03-23 30.89 30.89 30.16 30.68 0.0M
2021-03-22 30.92 30.92 30.42 30.44 0.0M
2021-03-19 29.98 30.65 29.98 30.65 0.0M
2021-03-18 30.98 31.18 29.96 29.96 0.0M
2021-03-17 30.45 30.93 30.44 30.44 0.0M
2021-03-16 30.82 30.82 30.30 30.55 0.0M
2021-03-15 30.79 31.20 30.42 30.80 0.0M
2021-03-12 30.73 30.77 30.40 30.56 0.0M
2021-03-11 30.40 30.53 30.11 30.24 0.0M
2021-03-10 30.27 30.43 29.84 30.23 0.0M
2021-03-09 30.48 30.48 30.06 30.06 0.0M
2021-03-08 30.00 30.36 29.53 30.36 0.0M
2021-03-05 29.77 29.97 29.30 29.84 0.0M
2021-03-04 29.18 29.65 28.50 29.29 0.0M
2021-03-03 29.25 29.43 28.73 29.36 0.0M
2021-03-02 29.18 29.21 28.66 28.93 0.0M
2021-03-01 28.23 29.13 28.23 28.95 0.0M
2021-02-26 28.88 29.14 28.00 28.00 0.0M
2021-02-25 29.59 29.82 28.73 28.95 0.0M
2021-02-24 29.02 29.64 29.02 29.34 0.0M
2021-02-23 28.57 29.23 28.57 29.23 0.0M
2021-02-22 28.88 29.09 28.50 28.93 0.0M
2021-02-19 28.20 28.77 28.20 28.61 0.0M
2021-02-18 28.57 28.61 28.47 28.58 0.0M
2021-02-17 29.08 29.20 28.50 28.66 0.0M
2021-02-16 28.70 29.52 28.70 28.75 0.0M
2021-02-15 28.82 29.09 28.30 28.70 0.0M
2021-02-12 28.66 29.39 28.41 28.47 0.0M
2021-02-11 29.84 29.96 28.68 28.90 0.0M
2021-02-10 29.75 29.86 29.41 29.70 0.0M
2021-02-09 29.95 30.27 29.45 29.50 0.0M
2021-02-08 29.57 29.84 29.43 29.80 0.0M
2021-02-05 29.87 29.87 29.18 29.27 0.0M
2021-02-04 29.34 29.48 28.89 29.39 0.0M
2021-02-03 28.90 29.43 28.58 29.04 0.0M
2021-02-02 28.31 28.80 27.88 28.80 0.0M
2021-02-01 28.00 28.61 27.80 28.08 0.0M
2021-01-29 28.36 28.79 27.61 27.73 0.0M
2021-01-28 27.77 28.23 27.43 28.05 0.0M
2021-01-27 28.98 29.33 28.00 28.00 0.0M
2021-01-26 28.80 29.02 28.00 28.64 0.0M
2021-01-25 29.00 29.20 28.30 28.45 0.0M
2021-01-22 28.80 28.82 28.36 28.57 0.0M
2021-01-21 29.50 29.59 28.83 28.87 0.0M
2021-01-20 29.11 29.46 28.86 29.46 0.0M
2021-01-19 28.50 29.03 28.50 29.01 0.0M
2021-01-18 29.48 29.73 28.46 28.57 0.0M
2021-01-15 29.05 29.43 28.85 29.23 0.0M
2021-01-14 28.51 29.36 28.51 29.18 0.0M
2021-01-13 27.87 28.28 27.48 28.28 0.0M
2021-01-12 27.11 28.09 27.11 27.66 0.0M
2021-01-11 27.52 27.79 27.07 27.39 0.0M
2021-01-08 27.77 27.86 26.80 27.23 0.0M
2021-01-07 27.04 27.56 26.79 27.52 0.0M
2021-01-06 27.30 27.80 26.61 26.67 0.0M
2021-01-05 26.30 27.21 26.20 27.07 0.0M
2021-01-04 26.37 26.57 26.00 26.18 0.0M