ストックスクリーナーアプリを入手
49.46
0.39%
0.19
アフターアワーズ：
49.28
-0.18
-0.36%
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 |
|---|---|---|---|---|---|
| 2026-10-30 | $49.62 | $49.26 | $0.36 | 3,141,824.0 | +0.39% |
| 2026-10-29 | $49.40 | $48.90 | $0.50 | 2,738,872.0 | +1.48% |
| 2026-10-28 | $48.92 | $48.34 | $0.585 | 2,805,021.0 | +0.35% |
| 2026-10-27 | $48.43 | $48.05 | $0.385 | 5,860,776.0 | +0.25% |
| 2026-10-26 | $48.33 | $47.86 | $0.4699 | 5,462,838.0 | +0.23% |
| 2026-10-23 | $48.31 | $47.98 | $0.3347 | 2,687,473.0 | +0.29% |
| 2026-10-22 | $48.31 | $47.27 | $1.04 | 4,582,476.0 | +0.00% |
| 2026-10-21 | $48.24 | $47.70 | $0.54 | 4,189,932.0 | +0.25% |
| 2026-10-20 | $47.95 | $47.32 | $0.63 | 2,990,766.0 | +1.63% |
| 2026-10-19 | $47.99 | $46.98 | $1.01 | 3,857,024.0 | -2.04% |
| 2026-10-16 | $48.13 | $47.09 | $1.04 | 6,886,273.0 | +2.71% |
| 2026-10-15 | $47.86 | $46.53 | $1.33 | 4,234,417.0 | -1.10% |
| 2026-10-14 | $47.81 | $47.20 | $0.61 | 3,873,971.0 | -0.23% |
| 2026-10-13 | $47.49 | $46.80 | $0.70 | 3,621,045.0 | +1.09% |
| 2026-10-12 | $46.95 | $46.59 | $0.36 | 1,768,953.0 | +0.75% |
| 2026-10-09 | $46.69 | $46.25 | $0.4345 | 3,797,056.0 | +0.13% |
| 2026-10-08 | $46.75 | $46.07 | $0.68 | 3,943,921.0 | +1.42% |
| 2026-10-07 | $46.67 | $45.84 | $0.835 | 4,004,127.0 | -1.40% |
| 2026-10-06 | $46.58 | $45.82 | $0.76 | 3,996,577.0 | +1.09% |
| 2026-10-05 | $46.38 | $45.49 | $0.885 | 5,186,152.0 | +0.15% |
| 2026-10-02 | $46.52 | $45.70 | $0.8177 | 6,610,260.0 | -0.65% |
| 2026-10-01 | $46.42 | $45.72 | $0.70 | 5,088,392.0 | -0.47% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $49.62 | $45.49 | $4.13 | 91,328,146.0 | +6.39% |
| 2026-09 | $51.00 | $46.38 | $4.62 | 110,081,249.0 | -8.07% |
| 2026-08 | $54.29 | $49.56 | $4.73 | 105,444,796.0 | -7.14% |
| 2026-07 | $57.10 | $53.20 | $3.90 | 61,664,975.0 | +0.46% |
| 2026-06 | $57.05 | $53.75 | $3.30 | 66,593,069.0 | -0.97% |
| 2026-05 | $58.45 | $53.33 | $5.12 | 93,559,183.0 | -1.23% |
| 2026-04 | $55.48 | $51.61 | $3.87 | 80,285,255.0 | +2.36% |
| 2026-03 | $55.44 | $52.50 | $2.94 | 104,835,265.0 | +1.88% |
| 2026-02 | $54.20 | $47.95 | $6.24 | 120,506,446.0 | +8.80% |
| 2026-01 | $49.30 | $45.02 | $4.27 | 105,153,305.0 | +2.11% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $49.22 | $46.23 | $2.98 | 63,143,648.0 | -1.50% |
| 2025-11 | $48.90 | $45.45 | $3.45 | 93,529,675.0 | +4.63% |
| 2025-10 | $50.54 | $46.54 | $4.00 | 73,970,504.0 | -7.61% |
| 2025-09 | $50.49 | $47.94 | $2.55 | 62,666,429.0 | +4.39% |
| 2025-08 | $48.59 | $45.11 | $3.48 | 83,064,461.0 | +6.73% |
| 2025-07 | $45.60 | $43.59 | $2.01 | 82,487,402.0 | -0.07% |
| 2025-06 | $47.44 | $44.28 | $3.16 | 68,771,468.0 | -2.50% |
| 2025-05 | $47.08 | $43.87 | $3.21 | 91,531,757.0 | -0.45% |
| 2025-04 | $46.85 | $39.73 | $7.12 | 91,479,940.0 | +5.37% |
| 2025-03 | $44.80 | $41.37 | $3.43 | 62,334,012.0 | +3.70% |
| 2025-02 | $45.70 | $40.49 | $5.21 | 91,346,589.0 | -1.18% |
| 2025-01 | $45.78 | $42.48 | $3.30 | 78,480,580.0 | +1.91% |
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 | 75,400,591.0 | -2.90% |
| 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% |
0.71%
0.14%
大文字化:
|
ボリューム (24 時間):