ストックスクリーナーアプリを入手
41.37
1.62%
0.66
Enbridge Inc (ENB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $41.42 | $40.35 | $1.07 | 3,779,497.0 | +1.62% |
| 2024-12-19 | $41.13 | $40.47 | $0.665 | 4,594,526.0 | +0.52% |
| 2024-12-18 | $41.35 | $40.50 | $0.85 | 4,368,584.0 | -2.17% |
| 2024-12-17 | $41.52 | $41.10 | $0.42 | 2,476,939.0 | -0.31% |
| 2024-12-16 | $41.93 | $41.38 | $0.55 | 3,345,645.0 | -0.91% |
| 2024-12-13 | $42.10 | $41.74 | $0.36 | 2,329,168.0 | -0.33% |
| 2024-12-12 | $42.32 | $41.95 | $0.37 | 4,300,126.0 | -0.68% |
| 2024-12-11 | $42.74 | $42.27 | $0.4671 | 6,802,275.0 | +0.07% |
| 2024-12-10 | $42.53 | $42.13 | $0.3998 | 2,591,626.0 | -0.09% |
| 2024-12-09 | $43.51 | $42.35 | $1.16 | 3,860,426.0 | -1.83% |
| 2024-12-06 | $43.87 | $43.12 | $0.75 | 4,585,654.0 | -1.78% |
| 2024-12-05 | $44.13 | $43.49 | $0.6443 | 5,291,613.0 | +0.64% |
| 2024-12-04 | $44.02 | $43.45 | $0.57 | 5,616,477.0 | +0.34% |
| 2024-12-03 | $43.88 | $43.45 | $0.435 | 4,081,031.0 | +0.30% |
| 2024-12-02 | $43.47 | $42.68 | $0.79 | 7,550,993.0 | -0.05% |
| 2024-11-29 | $43.52 | $42.78 | $0.735 | 2,140,012.0 | +1.12% |
| 2024-11-27 | $42.96 | $42.51 | $0.45 | 2,585,889.0 | +0.47% |
| 2024-11-26 | $42.86 | $42.30 | $0.555 | 4,312,362.0 | -0.58% |
| 2024-11-25 | $43.55 | $42.85 | $0.70 | 5,875,029.0 | -0.72% |
| 2024-11-22 | $43.70 | $43.21 | $0.49 | 4,532,263.0 | -0.53% |
Enbridge Inc (ENB) 株の年ごとの株価履歴
この詳細な分析では、Enbridge Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はENB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Enbridge Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEnbridge Inc (ENB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $44.13 | $40.35 | $3.78 | 69,354,077.0 | -4.63% |
| 2024-11 | $43.70 | $39.84 | $3.86 | 85,628,110.0 | +7.38% |
| 2024-10 | $42.16 | $40.12 | $2.04 | 63,265,366.0 | -0.52% |
| 2024-09 | $41.23 | $39.66 | $1.57 | 60,222,266.0 | +1.07% |
| 2024-08 | $40.32 | $36.50 | $3.82 | 107,835,614.0 | +7.38% |
| 2024-07 | $37.57 | $35.10 | $2.47 | 82,884,847.0 | +5.14% |
| 2024-06 | $36.59 | $34.60 | $1.99 | 79,524,302.0 | -2.71% |
| 2024-05 | $38.37 | $35.30 | $3.07 | 130,915,308.0 | +2.93% |
| 2024-04 | $36.35 | $32.85 | $3.49 | 145,924,623.0 | -1.77% |
| 2024-03 | $36.41 | $34.37 | $2.04 | 80,501,943.0 | +5.11% |
| 2024-02 | $36.07 | $33.24 | $2.83 | 150,195,589.0 | -3.04% |
| 2024-01 | $37.27 | $35.46 | $1.81 | 108,445,970.0 | -1.44% |
2023年のEnbridge Inc (ENB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $36.52 | $34.44 | $2.09 | 93,299,144.0 | +3.30% |
| 2023-11 | $34.96 | $31.94 | $3.02 | 130,850,879.0 | +8.83% |
| 2023-10 | $33.23 | $31.03 | $2.20 | 117,501,754.0 | -3.46% |
| 2023-09 | $35.68 | $32.90 | $2.78 | 148,068,223.0 | -5.39% |
| 2023-08 | $36.90 | $33.96 | $2.94 | 113,120,644.0 | -4.67% |
| 2023-07 | $37.90 | $36.06 | $1.84 | 80,052,257.0 | -0.94% |
| 2023-06 | $38.33 | $35.44 | $2.89 | 66,251,404.0 | +5.54% |
| 2023-05 | $40.30 | $35.12 | $5.18 | 82,278,898.0 | -11.47% |
| 2023-04 | $40.24 | $38.53 | $1.71 | 47,438,364.0 | +4.22% |
| 2023-03 | $38.97 | $35.82 | $3.15 | 95,699,268.0 | +1.68% |
| 2023-02 | $41.14 | $37.39 | $3.75 | 77,461,608.0 | -8.42% |
| 2023-01 | $42.11 | $38.70 | $3.41 | 55,550,391.0 | +4.78% |
2022年のEnbridge Inc (ENB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $41.60 | $37.72 | $3.89 | 83,596,336.0 | -5.30% |
| 2022-11 | $42.12 | $38.13 | $3.99 | 82,135,783.0 | +6.01% |
| 2022-10 | $39.60 | $35.02 | $4.58 | 75,487,263.0 | +4.99% |
| 2022-09 | $43.03 | $36.93 | $6.10 | 71,701,349.0 | -10.00% |
| 2022-08 | $44.81 | $41.22 | $3.59 | 68,626,797.0 | -8.28% |
| 2022-07 | $45.21 | $40.04 | $5.17 | 54,377,271.0 | +6.29% |
| 2022-06 | $47.67 | $39.41 | $8.26 | 82,565,517.0 | -8.39% |
| 2022-05 | $46.70 | $42.02 | $4.68 | 98,059,478.0 | +5.75% |
| 2022-04 | $47.42 | $43.17 | $4.25 | 65,402,809.0 | -5.32% |
| 2022-03 | $46.50 | $42.97 | $3.53 | 106,574,532.0 | +6.74% |
| 2022-02 | $43.72 | $40.67 | $3.05 | 106,159,047.0 | +2.15% |
| 2022-01 | $42.41 | $38.94 | $3.48 | 112,072,292.0 | +8.16% |
1.51%
大文字化:
|
ボリューム (24 時間):