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
2024-12-30 40.03 40.37 39.81 39.84 0.0M
2024-12-27 40.29 40.29 39.90 39.90 0.0M
2024-12-23 39.50 40.50 39.46 40.09 0.1M
2024-12-20 39.04 39.46 38.71 39.38 0.0M
2024-12-19 38.87 39.60 38.48 39.28 0.0M
2024-12-18 39.39 39.70 39.25 39.25 0.0M
2024-12-17 39.64 39.64 39.14 39.28 0.0M
2024-12-16 39.96 39.97 39.37 39.57 0.0M
2024-12-13 40.34 40.34 39.79 39.90 0.0M
2024-12-12 40.50 40.50 40.03 40.19 0.0M
2024-12-11 40.56 40.72 40.24 40.36 0.0M
2024-12-10 40.37 40.39 40.07 40.20 0.0M
2024-12-09 41.16 41.16 40.32 40.35 0.0M
2024-12-06 41.35 41.71 40.87 40.94 0.0M
2024-12-05 41.55 41.76 40.99 41.62 0.0M
2024-12-04 41.23 41.80 40.95 41.44 0.0M
2024-12-03 41.26 41.68 41.11 41.62 0.0M
2024-12-02 41.22 41.42 40.97 41.42 0.0M
2024-11-29 40.56 41.27 40.46 40.98 0.0M
2024-11-28 40.79 40.95 40.70 40.71 0.0M
2024-11-27 40.67 40.90 40.10 40.41 0.0M
2024-11-26 40.68 40.71 40.16 40.55 0.0M
2024-11-25 41.48 41.55 40.86 40.98 0.0M
2024-11-22 41.74 41.92 41.09 41.55 0.0M
2024-11-21 40.72 41.52 40.60 41.52 0.0M
2024-11-20 40.86 40.97 40.47 40.47 0.0M
2024-11-19 40.04 40.67 40.04 40.67 0.0M
2024-11-18 40.30 40.39 39.52 40.19 0.0M
2024-11-15 40.33 40.73 39.78 40.05 0.0M
2024-11-14 40.44 40.99 40.24 40.96 0.0M
2024-11-13 39.70 40.31 39.68 40.31 0.0M
2024-11-12 40.10 40.58 39.61 39.70 0.0M
2024-11-11 39.67 40.37 39.53 40.06 0.0M
2024-11-08 39.47 39.70 39.04 39.56 0.0M
2024-11-07 38.90 39.37 38.50 39.34 0.0M
2024-11-06 38.08 39.03 37.87 38.57 0.0M
2024-11-05 37.62 37.68 37.30 37.40 0.0M
2024-11-04 37.56 37.60 37.17 37.56 0.0M
2024-11-01 37.10 37.85 37.00 37.03 0.0M
2024-10-31 37.42 37.42 37.08 37.20 0.0M
2024-10-30 37.71 37.71 37.16 37.43 0.0M
2024-10-29 37.80 38.01 37.16 37.59 0.0M
2024-10-28 37.43 38.00 36.79 37.86 0.0M
2024-10-25 37.87 38.53 37.57 37.84 0.0M
2024-10-24 38.17 38.47 37.90 37.93 0.0M
2024-10-23 38.53 38.53 38.08 38.22 0.0M
2024-10-22 38.19 38.47 37.73 38.47 0.0M
2024-10-21 38.89 39.29 38.31 38.39 0.0M
2024-10-18 38.80 38.83 38.29 38.49 0.0M
2024-10-17 38.49 38.80 38.39 38.70 0.0M
2024-10-16 38.04 38.54 37.70 38.54 0.0M
2024-10-15 37.37 37.94 37.12 37.88 0.0M
2024-10-14 37.53 37.80 37.38 37.60 0.0M
2024-10-11 37.18 37.60 37.05 37.41 0.0M
2024-10-10 37.34 37.63 37.23 37.33 0.0M
2024-10-09 36.98 37.39 36.80 37.39 0.0M
2024-10-08 37.10 37.14 36.77 36.77 0.0M
2024-10-07 37.59 37.85 37.12 37.12 0.0M
2024-10-04 36.93 37.48 36.93 37.31 0.0M
2024-10-03 37.26 37.26 36.80 36.94 0.0M
2024-10-02 37.18 37.60 37.08 37.08 0.0M
2024-10-01 36.50 37.20 36.25 37.13 0.0M
2024-09-30 36.76 36.76 36.22 36.32 0.0M
2024-09-27 36.76 36.88 36.38 36.50 0.0M
2024-09-26 36.67 36.80 36.41 36.41 0.0M
2024-09-25 36.57 36.93 36.15 36.86 0.0M
2024-09-24 36.78 37.19 36.56 36.56 0.0M
2024-09-23 36.48 36.69 36.11 36.68 0.0M
2024-09-20 36.04 36.32 35.97 36.32 0.0M
2024-09-19 36.81 36.81 36.09 36.15 0.0M
2024-09-18 36.51 36.69 36.40 36.40 0.0M
2024-09-17 36.91 37.05 36.67 36.67 0.0M
2024-09-16 36.78 36.96 36.51 36.80 0.0M
2024-09-13 36.41 36.74 36.41 36.73 0.0M
2024-09-12 36.82 36.82 36.44 36.60 0.0M
2024-09-11 36.69 36.69 36.07 36.52 0.0M
2024-09-10 36.72 37.05 36.36 36.44 0.0M
2024-09-09 36.68 37.00 36.51 36.90 0.0M
2024-09-06 36.57 36.80 36.29 36.29 0.0M
2024-09-05 36.46 36.83 35.76 36.70 0.0M
2024-09-04 36.33 36.63 36.18 36.48 0.0M
2024-09-03 36.04 36.55 35.79 36.33 0.0M
2024-09-02 36.14 36.38 36.00 36.04 0.0M
2024-08-30 35.88 36.26 35.65 36.15 0.0M
2024-08-29 35.25 35.75 35.25 35.56 0.0M
2024-08-28 35.51 35.87 35.29 35.41 0.0M
2024-08-27 35.95 35.95 35.51 35.62 0.0M
2024-08-26 35.73 35.86 35.49 35.73 0.0M
2024-08-23 35.38 35.51 34.89 35.48 0.0M
2024-08-22 35.11 35.37 35.00 35.12 0.0M
2024-08-21 35.20 35.40 35.01 35.03 0.0M
2024-08-20 35.10 35.59 35.10 35.18 0.0M
2024-08-19 35.17 35.29 34.82 35.24 0.0M
2024-08-16 34.96 35.19 34.93 35.19 0.0M
2024-08-15 35.71 36.02 35.16 35.19 0.0M
2024-08-14 36.03 36.04 35.51 35.84 0.0M
2024-08-13 35.62 35.94 35.62 35.92 0.0M
2024-08-12 35.87 36.19 35.61 35.76 0.0M
2024-08-09 35.36 35.64 35.18 35.54 0.0M
2024-08-08 35.43 35.58 35.11 35.48 0.0M
2024-08-07 35.04 35.45 35.04 35.37 0.0M
2024-08-06 33.98 35.09 33.92 35.03 0.0M
2024-08-05 34.41 34.82 32.51 34.26 0.0M
2024-08-02 34.69 34.82 34.11 34.52 0.0M
2024-08-01 34.51 34.90 34.42 34.68 0.0M
2024-07-31 34.44 34.82 34.35 34.60 0.0M
2024-07-30 33.97 34.44 33.91 34.44 0.0M
2024-07-29 34.03 34.19 33.73 33.84 0.0M
2024-07-26 33.63 33.88 33.55 33.88 0.0M
2024-07-25 33.79 33.83 33.36 33.66 0.0M
2024-07-24 33.60 33.92 33.55 33.85 0.0M
2024-07-23 33.79 33.79 33.65 33.75 0.0M
2024-07-22 33.50 33.84 33.42 33.84 0.0M
2024-07-19 33.43 33.50 33.18 33.50 0.0M
2024-07-18 33.10 33.61 33.05 33.32 0.0M
2024-07-17 33.10 33.23 32.57 33.02 0.0M
2024-07-16 32.91 33.14 32.64 33.14 0.0M
2024-07-15 33.28 33.28 32.91 32.99 0.0M
2024-07-12 32.81 33.26 32.81 33.18 0.0M
2024-07-11 33.00 33.01 32.83 32.98 0.0M
2024-07-10 32.79 33.03 32.32 33.03 0.0M
2024-07-09 32.81 32.89 32.38 32.72 0.0M
2024-07-08 33.01 33.20 32.67 32.67 0.0M
2024-07-05 33.19 33.33 32.88 32.94 0.0M
2024-07-04 33.17 33.32 33.08 33.32 0.0M
2024-07-03 33.48 33.56 33.11 33.36 0.0M
2024-07-02 32.78 33.28 32.78 33.25 0.0M
2024-07-01 33.04 33.39 32.94 32.94 0.0M
2024-06-28 33.14 33.31 33.03 33.09 0.0M
2024-06-27 33.21 33.29 32.97 33.01 0.0M
2024-06-26 32.88 33.07 32.58 32.99 0.0M
2024-06-25 32.60 33.00 32.57 32.72 0.0M
2024-06-24 32.56 32.79 32.23 32.79 0.0M
2024-06-21 32.28 32.66 32.28 32.46 0.0M
2024-06-20 32.41 32.66 32.33 32.51 0.0M
2024-06-19 32.52 32.53 32.27 32.31 0.0M
2024-06-18 32.61 32.66 32.29 32.29 0.0M
2024-06-17 32.93 32.99 32.49 32.60 0.0M
2024-06-14 32.92 33.30 32.73 32.80 0.0M
2024-06-13 32.81 33.08 32.81 33.07 0.0M
2024-06-12 32.88 33.12 32.78 33.12 0.0M
2024-06-11 33.01 33.42 32.94 33.08 0.0M
2024-06-10 33.58 33.64 33.08 33.15 0.0M
2024-06-07 33.34 33.39 33.13 33.32 0.0M
2024-06-06 33.31 33.56 33.19 33.33 0.0M
2024-06-05 33.22 33.41 32.97 33.41 0.0M
2024-06-04 33.43 33.66 32.92 33.11 0.0M
2024-06-03 33.71 33.81 33.45 33.59 0.0M
2024-05-31 32.91 33.68 32.90 33.68 0.0M
2024-05-30 33.18 33.25 32.85 33.08 0.0M
2024-05-29 33.26 33.90 33.00 33.07 0.0M
2024-05-28 33.51 33.53 33.20 33.26 0.0M
2024-05-27 33.34 33.62 33.33 33.51 0.0M
2024-05-24 33.41 33.58 33.34 33.38 0.0M
2024-05-23 33.88 34.29 33.25 33.36 0.0M
2024-05-22 33.64 34.03 33.61 33.84 0.0M
2024-05-21 33.88 34.04 33.75 33.92 0.0M
2024-05-20 33.98 34.00 33.76 33.95 0.0M
2024-05-17 33.99 34.30 33.79 33.80 0.0M
2024-05-16 33.91 34.05 33.63 33.87 0.0M
2024-05-15 34.38 34.40 33.94 33.94 0.0M
2024-05-14 34.94 34.94 33.93 34.26 0.0M
2024-05-13 35.31 35.38 34.86 35.14 0.0M
2024-05-10 34.71 35.50 34.70 35.06 0.0M
2024-05-09 34.84 34.87 34.61 34.76 0.0M
2024-05-08 34.33 34.93 34.20 34.75 0.0M
2024-05-07 34.25 34.47 34.10 34.13 0.0M
2024-05-06 34.05 34.19 33.93 34.11 0.0M
2024-05-03 34.02 34.20 33.75 33.75 0.0M
2024-05-02 33.11 33.89 33.11 33.79 0.0M
2024-04-30 33.70 33.74 33.30 33.40 0.0M
2024-04-29 33.44 33.66 33.19 33.47 0.0M
2024-04-26 33.73 33.96 33.50 33.50 0.0M
2024-04-25 33.41 33.76 33.07 33.72 0.0M
2024-04-24 33.28 33.30 32.95 33.30 0.0M
2024-04-23 33.09 33.32 33.01 33.11 0.0M
2024-04-22 32.69 33.19 32.69 33.18 0.0M
2024-04-19 32.23 32.76 31.82 32.75 0.0M
2024-04-18 31.09 31.80 30.98 31.80 0.0M
2024-04-17 31.18 31.27 30.90 31.18 0.0M
2024-04-16 31.72 31.76 31.05 31.05 0.0M
2024-04-15 31.93 32.37 31.70 31.70 0.0M
2024-04-12 32.49 32.81 31.89 31.89 0.0M
2024-04-11 32.28 32.39 31.95 32.24 0.0M
2024-04-10 32.68 32.79 31.91 32.18 0.0M
2024-04-09 32.34 32.67 32.33 32.54 0.0M
2024-04-08 32.78 33.11 32.32 32.46 0.0M
2024-04-05 32.87 33.05 32.56 32.67 0.0M
2024-04-04 33.14 33.23 32.80 32.83 0.0M
2024-04-03 33.41 33.49 32.91 33.04 0.0M
2024-04-02 33.50 33.90 33.10 33.14 0.0M
2024-03-28 33.38 33.58 33.21 33.58 0.0M
2024-03-27 32.93 33.20 32.74 33.20 0.0M
2024-03-26 33.17 33.17 32.92 33.09 0.0M
2024-03-25 32.85 33.13 32.81 33.13 0.0M
2024-03-22 32.96 33.33 32.77 32.86 0.0M
2024-03-21 33.14 33.25 33.00 33.02 0.0M
2024-03-20 32.94 33.03 32.80 33.03 0.0M
2024-03-19 32.73 32.97 32.70 32.94 0.0M
2024-03-18 32.73 32.85 32.45 32.63 0.0M
2024-03-15 32.83 32.88 32.61 32.64 0.0M
2024-03-14 33.23 33.28 32.58 32.67 0.0M
2024-03-13 33.08 33.27 33.08 33.13 0.0M
2024-03-12 32.75 33.06 32.71 33.04 0.0M
2024-03-11 32.84 32.97 32.75 32.92 0.0M
2024-03-08 32.89 32.97 32.65 32.76 0.0M
2024-03-07 32.52 32.62 32.27 32.62 0.0M
2024-03-06 31.96 32.36 31.96 32.17 0.0M
2024-03-05 32.03 32.20 31.80 31.96 0.0M
2024-03-04 32.26 32.26 31.98 32.08 0.0M
2024-03-01 31.72 32.06 31.71 32.00 0.0M
2024-02-29 31.66 32.03 31.66 31.82 0.0M
2024-02-28 31.70 31.96 31.70 31.80 0.0M
2024-02-27 31.61 31.94 31.58 31.78 0.0M
2024-02-26 32.22 32.23 31.61 31.70 0.0M
2024-02-23 32.08 32.50 32.00 32.12 0.0M
2024-02-22 31.95 32.23 31.90 32.23 0.0M
2024-02-21 31.50 32.19 31.50 32.05 0.0M
2024-02-20 31.99 32.13 31.65 31.75 0.0M
2024-02-19 31.98 32.20 31.70 31.70 0.0M
2024-02-16 31.65 31.97 31.65 31.89 0.0M
2024-02-15 31.01 31.66 30.93 31.54 0.0M
2024-02-14 31.54 31.62 30.97 31.09 0.0M
2024-02-13 32.60 32.62 31.70 31.86 0.0M
2024-02-12 31.90 32.51 31.66 32.39 0.0M
2024-02-09 31.88 32.31 31.58 31.58 0.0M
2024-02-08 31.83 32.19 31.81 31.90 0.0M
2024-02-07 32.32 32.56 31.90 31.95 0.0M
2024-02-06 32.30 32.50 32.24 32.27 0.0M
2024-02-05 32.80 32.80 32.24 32.24 0.0M
2024-02-02 32.88 33.24 32.50 32.69 0.0M
2024-02-01 33.15 33.21 32.93 33.06 0.0M
2024-01-31 33.34 33.34 33.00 33.08 0.0M
2024-01-30 33.10 33.30 33.00 33.22 0.0M
2024-01-29 33.26 33.42 33.02 33.18 0.0M
2024-01-26 32.95 33.09 32.78 33.04 0.0M
2024-01-25 32.52 33.15 32.51 32.94 0.0M
2024-01-24 32.94 33.25 32.65 32.65 0.0M
2024-01-23 32.73 33.27 32.73 33.17 0.0M
2024-01-22 32.93 33.40 32.86 32.87 0.0M
2024-01-19 32.87 33.12 32.70 33.06 0.0M
2024-01-18 33.34 33.41 32.94 32.94 0.0M
2024-01-17 33.70 33.87 33.21 33.21 0.0M
2024-01-16 33.74 33.95 33.71 33.73 0.0M
2024-01-15 33.69 33.76 33.50 33.50 0.0M
2024-01-12 33.75 33.92 33.52 33.70 0.0M
2024-01-11 33.66 33.90 33.34 33.40 0.0M
2024-01-10 34.00 34.08 33.54 33.61 0.0M
2024-01-09 33.90 34.22 33.61 33.61 0.0M
2024-01-08 33.46 33.93 33.25 33.92 0.0M
2024-01-05 33.59 33.70 33.35 33.48 0.0M
2024-01-04 33.31 33.56 33.25 33.46 0.0M
2024-01-03 33.24 33.57 33.16 33.48 0.0M
2024-01-02 32.79 33.29 32.72 33.16 0.0M