ストックスクリーナーアプリを入手
48.73
0.04%
-0.02
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $48.91 | $48.50 | $0.415 | 3,374,884.0 | -0.04% |
| 2026-09-17 | $48.88 | $48.25 | $0.63 | 3,973,280.0 | +0.81% |
| 2026-09-16 | $48.85 | $48.13 | $0.7193 | 4,663,989.0 | +0.00% |
| 2026-09-15 | $48.99 | $48.23 | $0.7555 | 5,326,105.0 | +0.42% |
| 2026-09-14 | $48.68 | $47.70 | $0.98 | 6,992,203.0 | +0.84% |
| 2026-09-11 | $48.48 | $47.63 | $0.845 | 5,717,426.0 | -0.95% |
| 2026-09-10 | $48.65 | $48.10 | $0.545 | 12,073,352.0 | -3.85% |
| 2026-09-09 | $50.78 | $49.84 | $0.935 | 7,284,067.0 | -0.65% |
| 2026-09-08 | $50.77 | $49.91 | $0.86 | 7,067,262.0 | +0.78% |
| 2026-09-04 | $50.33 | $49.89 | $0.44 | 4,941,909.0 | -0.85% |
| 2026-09-03 | $50.88 | $50.25 | $0.6281 | 6,345,264.0 | +0.42% |
| 2026-09-02 | $50.88 | $50.09 | $0.7877 | 4,370,657.0 | -0.81% |
| 2026-09-01 | $51.00 | $50.06 | $0.935 | 4,416,097.0 | +0.30% |
| 2026-08-31 | $50.68 | $49.90 | $0.78 | 4,031,203.0 | +0.74% |
| 2026-08-28 | $50.62 | $49.94 | $0.6779 | 5,446,494.0 | +0.52% |
| 2026-08-27 | $50.47 | $49.71 | $0.76 | 4,067,023.0 | -0.85% |
| 2026-08-26 | $50.60 | $49.56 | $1.04 | 4,291,153.0 | +1.27% |
| 2026-08-25 | $50.15 | $49.71 | $0.44 | 3,330,151.0 | -0.68% |
| 2026-08-24 | $50.55 | $49.67 | $0.8838 | 3,159,860.0 | -0.75% |
| 2026-08-21 | $51.58 | $50.20 | $1.38 | 3,267,632.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $51.00 | $47.63 | $3.37 | 79,921,379.0 | -3.64% |
| 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% |
0.33%
0.18%
大文字化:
|
ボリューム (24 時間):