Emera Inc.（EMA.TO）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 69.58 | 69.75 | 68.74 | 69.20 | -0.63% | 1,031,245 |
| 2026-09-01 | 69.30 | 69.85 | 69.10 | 69.64 | +0.19% | 706,000 |
| 2026-08-31 | 69.07 | 69.54 | 68.76 | 69.51 | +0.13% | 1,509,300 |
| 2026-08-28 | 69.37 | 69.73 | 68.84 | 69.42 | +0.03% | 1,688,800 |
| 2026-08-27 | 70.13 | 70.19 | 69.07 | 69.40 | -1.32% | 1,440,300 |
| 2026-08-26 | 69.90 | 70.53 | 69.77 | 70.33 | +0.72% | 1,064,900 |
| 2026-08-25 | 69.80 | 70.26 | 69.48 | 69.83 | +0.04% | 565,926 |
| 2026-08-24 | 69.21 | 69.80 | 69.01 | 69.80 | +1.13% | 1,937,308 |
| 2026-08-21 | 71.34 | 71.38 | 68.84 | 69.02 | -3.52% | 1,616,300 |
| 2026-08-20 | 71.23 | 72.05 | 71.11 | 71.54 | +0.20% | 601,200 |
| 2026-08-19 | 71.60 | 71.70 | 70.76 | 71.40 | -0.25% | 952,800 |
| 2026-08-18 | 71.34 | 71.72 | 71.04 | 71.58 | +0.87% | 889,400 |
| 2026-08-17 | 71.35 | 71.39 | 70.74 | 70.96 | -0.74% | 441,300 |
| 2026-08-14 | 71.44 | 71.70 | 71.15 | 71.49 | -0.03% | 1,047,200 |
| 2026-08-13 | 71.25 | 71.81 | 71.06 | 71.51 | +0.75% | 1,565,000 |
| 2026-08-12 | 71.23 | 71.46 | 70.88 | 70.98 | -0.36% | 1,983,400 |
| 2026-08-11 | 70.92 | 71.57 | 70.70 | 71.24 | +0.78% | 1,499,800 |
| 2026-08-10 | 70.96 | 71.18 | 70.19 | 70.69 | -0.27% | 1,318,400 |
| 2026-08-07 | 70.85 | 71.40 | 69.19 | 70.88 | -1.95% | 2,043,000 |
| 2026-08-06 | 72.75 | 73.05 | 71.80 | 72.29 | -0.03% | 828,600 |
| 2026-08-05 | 73.65 | 73.80 | 72.06 | 72.31 | -1.83% | 1,536,100 |
| 2026-08-04 | 74.09 | 74.53 | 73.26 | 73.66 | -1.67% | 1,360,100 |
| 2026-07-31 | 74.96 | 75.49 | 74.52 | 74.91 | -1.16% | 1,001,123 |
| 2026-07-30 | 75.78 | 76.02 | 75.03 | 75.79 | -0.30% | 867,212 |
| 2026-07-29 | 76.88 | 77.11 | 75.43 | 76.02 | -1.03% | 2,052,451 |
| 2026-07-28 | 76.77 | 77.99 | 76.54 | 76.81 | +0.08% | 1,476,533 |
| 2026-07-27 | 77.52 | 77.69 | 76.49 | 76.75 | -0.99% | 1,738,025 |
| 2026-07-24 | 77.23 | 77.75 | 77.00 | 77.52 | +0.39% | 1,026,250 |
| 2026-07-23 | 76.62 | 77.44 | 76.20 | 77.22 | +0.93% | 773,019 |
| 2026-07-22 | 75.75 | 77.00 | 75.75 | 76.51 | +1.28% | 1,136,153 |
| 2026-07-21 | 76.22 | 76.65 | 75.27 | 75.54 | -1.10% | 1,173,957 |
| 2026-07-20 | 77.27 | 77.80 | 76.27 | 76.38 | -1.04% | 789,544 |
| 2026-07-17 | 77.15 | 77.54 | 76.42 | 77.18 | +0.59% | 878,014 |
| 2026-07-16 | 75.91 | 76.92 | 75.84 | 76.73 | +1.03% | 1,486,647 |
| 2026-07-15 | 76.06 | 76.62 | 75.50 | 75.95 | -0.29% | 733,232 |
| 2026-07-14 | 76.08 | 76.43 | 75.79 | 76.17 | +0.12% | 625,029 |
| 2026-07-13 | 75.52 | 76.32 | 75.09 | 76.08 | +0.69% | 1,136,875 |
| 2026-07-10 | 75.41 | 75.82 | 74.99 | 75.56 | +0.27% | 1,152,720 |
| 2026-07-09 | 76.10 | 76.13 | 75.30 | 75.36 | -1.02% | 835,524 |
| 2026-07-08 | 75.52 | 76.46 | 75.27 | 76.14 | +0.73% | 651,901 |
| 2026-07-07 | 74.73 | 76.06 | 74.73 | 75.59 | +1.67% | 1,457,443 |
| 2026-07-06 | 74.92 | 75.33 | 74.05 | 74.35 | -1.35% | 1,044,603 |
| 2026-07-03 | 75.96 | 76.25 | 75.19 | 75.37 | -0.62% | 837,782 |
| 2026-07-02 | 74.54 | 75.88 | 74.33 | 75.84 | +0.81% | 874,802 |
| 2026-06-30 | 75.80 | 75.80 | 74.78 | 75.23 | -0.70% | 1,078,748 |
| 2026-06-29 | 76.04 | 76.45 | 75.40 | 75.76 | -0.62% | 2,194,825 |
| 2026-06-26 | 75.81 | 76.28 | 75.65 | 76.23 | +0.91% | 587,328 |
| 2026-06-25 | 75.37 | 75.93 | 74.83 | 75.54 | +0.31% | 762,739 |
| 2026-06-24 | 74.56 | 75.38 | 74.25 | 75.31 | +1.13% | 577,027 |
| 2026-06-23 | 73.71 | 74.82 | 73.58 | 74.47 | +1.39% | 497,856 |
| 2026-06-22 | 73.47 | 74.09 | 73.16 | 73.45 | +0.27% | 605,160 |
| 2026-06-19 | 73.14 | 73.97 | 73.14 | 73.25 | +0.05% | 1,694,851 |
| 2026-06-18 | 72.73 | 73.71 | 72.57 | 73.21 | +0.14% | 886,263 |
| 2026-06-17 | 73.33 | 73.73 | 72.61 | 73.11 | -0.68% | 682,489 |
| 2026-06-16 | 73.66 | 74.32 | 73.37 | 73.61 | -0.46% | 701,442 |
| 2026-06-15 | 73.34 | 74.08 | 72.69 | 73.95 | +0.61% | 757,942 |
| 2026-06-12 | 72.75 | 73.62 | 72.75 | 73.50 | +1.03% | 746,567 |
| 2026-06-11 | 73.23 | 73.44 | 72.36 | 72.75 | -0.11% | 963,453 |
| 2026-06-10 | 72.48 | 73.08 | 72.00 | 72.83 | +1.03% | 762,209 |
| 2026-06-09 | 71.32 | 72.91 | 71.11 | 72.09 | +1.09% | 1,091,111 |
| 2026-06-08 | 71.96 | 72.50 | 70.89 | 71.31 | -1.23% | 1,590,136 |
| 2026-06-05 | 71.58 | 72.25 | 71.01 | 72.20 | +0.91% | 1,619,908 |
| 2026-06-04 | 70.76 | 71.55 | 70.31 | 71.55 | +1.29% | 768,724 |
| 2026-06-03 | 70.95 | 72.04 | 70.51 | 70.64 | -0.45% | 1,084,650 |
| 2026-06-02 | 70.64 | 71.65 | 70.54 | 70.96 | +0.82% | 1,206,590 |
| 2026-06-01 | 71.70 | 72.04 | 70.34 | 70.38 | -2.39% | 1,323,484 |
| 2026-05-29 | 73.01 | 73.80 | 71.73 | 72.10 | -0.83% | 2,757,911 |
| 2026-05-28 | 73.63 | 74.31 | 72.45 | 72.70 | -1.94% | 908,120 |
| 2026-05-27 | 73.30 | 74.36 | 73.30 | 74.14 | +0.60% | 1,082,826 |
| 2026-05-26 | 73.72 | 74.04 | 73.38 | 73.70 | +0.07% | 1,397,831 |
| 2026-05-25 | 73.34 | 73.83 | 73.34 | 73.65 | +0.35% | 214,731 |
| 2026-05-22 | 73.03 | 73.64 | 72.79 | 73.39 | +0.77% | 757,648 |
| 2026-05-21 | 72.22 | 73.20 | 72.19 | 72.83 | +0.90% | 1,512,644 |
| 2026-05-20 | 71.94 | 72.79 | 71.94 | 72.18 | +0.14% | 870,647 |
| 2026-05-19 | 70.93 | 72.30 | 70.93 | 72.08 | +1.25% | 1,355,725 |
| 2026-05-15 | 71.85 | 72.16 | 70.76 | 71.19 | -0.85% | 1,222,002 |
| 2026-05-14 | 72.15 | 72.40 | 71.70 | 71.80 | -0.24% | 1,338,060 |
| 2026-05-13 | 71.61 | 72.14 | 70.73 | 71.97 | +0.45% | 1,472,659 |
| 2026-05-12 | 71.65 | 71.92 | 71.28 | 71.65 | +0.31% | 1,656,179 |
| 2026-05-11 | 71.91 | 72.46 | 71.34 | 71.43 | -0.74% | 1,995,983 |
| 2026-05-08 | 72.70 | 73.03 | 71.90 | 71.96 | +1.01% | 2,401,068 |
| 2026-05-07 | 71.13 | 71.50 | 70.58 | 71.24 | -0.14% | 1,535,521 |
| 2026-05-06 | 71.49 | 71.86 | 71.09 | 71.34 | -0.46% | 2,143,106 |
| 2026-05-05 | 71.34 | 72.29 | 71.34 | 71.67 | +0.18% | 979,947 |
| 2026-05-04 | 71.86 | 72.17 | 71.26 | 71.54 | -0.78% | 2,032,466 |
| 2026-05-01 | 71.57 | 72.50 | 71.57 | 72.10 | -0.51% | 670,351 |
| 2026-04-30 | 71.76 | 72.87 | 71.76 | 72.47 | +0.67% | 1,646,832 |
| 2026-04-29 | 72.17 | 72.55 | 71.80 | 71.99 | -0.50% | 1,113,905 |
| 2026-04-28 | 72.41 | 73.05 | 72.20 | 72.35 | +0.75% | 752,363 |
| 2026-04-27 | 72.05 | 72.18 | 71.66 | 71.81 | -0.08% | 870,994 |
| 2026-04-24 | 71.80 | 72.26 | 71.31 | 71.87 | +0.32% | 566,465 |
| 2026-04-23 | 70.63 | 71.88 | 70.63 | 71.64 | +1.82% | 1,388,435 |
| 2026-04-22 | 70.81 | 71.43 | 70.20 | 70.36 | -0.59% | 431,537 |
| 2026-04-21 | 70.99 | 71.30 | 70.20 | 70.78 | -0.32% | 802,696 |
| 2026-04-20 | 72.01 | 72.24 | 70.71 | 71.01 | -1.33% | 961,586 |
| 2026-04-17 | 71.92 | 72.11 | 70.97 | 71.97 | -0.08% | 1,437,948 |
| 2026-04-16 | 72.01 | 72.50 | 71.53 | 72.03 | -0.10% | 1,149,467 |
| 2026-04-15 | 71.99 | 72.30 | 71.48 | 72.10 | -0.12% | 775,009 |
| 2026-04-14 | 72.36 | 72.48 | 71.66 | 72.19 | -0.32% | 779,410 |
| 2026-04-13 | 73.80 | 74.07 | 72.35 | 72.42 | -2.07% | 1,910,137 |
| 2026-04-10 | 73.21 | 74.80 | 73.21 | 73.95 | +0.69% | 1,453,687 |
| 2026-04-09 | 73.10 | 74.25 | 73.10 | 73.44 | +0.40% | 1,763,660 |
| 2026-04-08 | 73.29 | 73.71 | 72.53 | 73.15 | -0.56% | 2,191,864 |
| 2026-04-07 | 72.90 | 73.86 | 72.87 | 73.56 | +0.66% | 1,035,335 |
| 2026-04-06 | 72.89 | 73.57 | 72.89 | 73.08 | -0.33% | 3,221,109 |
| 2026-04-02 | 72.76 | 73.72 | 72.54 | 73.32 | +1.06% | 1,873,580 |
| 2026-04-01 | 72.05 | 72.72 | 71.81 | 72.55 | +0.61% | 1,511,248 |
| 2026-03-31 | 72.02 | 72.41 | 71.51 | 72.11 | -0.03% | 1,121,075 |
| 2026-03-30 | 71.61 | 72.44 | 71.51 | 72.13 | +1.09% | 700,005 |
| 2026-03-27 | 71.41 | 71.45 | 70.69 | 71.35 | -0.07% | 921,286 |
| 2026-03-26 | 70.41 | 71.87 | 70.22 | 71.40 | +1.20% | 1,156,351 |
| 2026-03-25 | 69.78 | 71.30 | 69.63 | 70.55 | +1.36% | 1,109,978 |
| 2026-03-24 | 69.69 | 70.39 | 69.49 | 69.60 | -0.11% | 550,073 |
| 2026-03-23 | 70.55 | 70.80 | 69.59 | 69.68 | -1.09% | 750,355 |
| 2026-03-20 | 71.50 | 72.31 | 70.33 | 70.45 | -1.91% | 2,574,923 |
| 2026-03-19 | 72.86 | 73.04 | 71.52 | 71.82 | -1.48% | 812,183 |
| 2026-03-18 | 73.45 | 73.45 | 72.69 | 72.90 | -0.44% | 702,532 |
| 2026-03-17 | 73.66 | 73.67 | 72.96 | 73.22 | -0.25% | 697,328 |
| 2026-03-16 | 73.40 | 73.75 | 73.00 | 73.40 | -0.04% | 722,537 |
| 2026-03-13 | 72.52 | 73.44 | 72.52 | 73.43 | +1.28% | 618,837 |
| 2026-03-12 | 71.61 | 72.92 | 71.61 | 72.50 | +1.53% | 678,762 |
| 2026-03-11 | 71.36 | 72.00 | 70.95 | 71.41 | -0.03% | 589,579 |
| 2026-03-10 | 70.85 | 71.68 | 70.64 | 71.43 | +0.83% | 671,115 |
| 2026-03-09 | 71.10 | 71.41 | 70.46 | 70.84 | -0.35% | 957,279 |
| 2026-03-06 | 71.33 | 71.60 | 70.42 | 71.09 | -0.41% | 874,849 |
| 2026-03-05 | 71.25 | 71.65 | 70.40 | 71.38 | +0.46% | 1,089,658 |
| 2026-03-04 | 70.50 | 71.19 | 69.95 | 71.05 | +0.82% | 772,122 |
| 2026-03-03 | 69.92 | 70.63 | 69.32 | 70.47 | +0.34% | 1,333,502 |
| 2026-03-02 | 71.00 | 71.02 | 69.91 | 70.23 | -1.04% | 1,795,710 |
| 2026-02-27 | 69.69 | 71.29 | 69.69 | 70.97 | +1.94% | 1,302,960 |
| 2026-02-26 | 69.79 | 70.13 | 69.48 | 69.62 | -0.49% | 1,335,220 |
| 2026-02-25 | 69.53 | 70.25 | 68.90 | 69.96 | +0.16% | 555,414 |
| 2026-02-24 | 70.56 | 71.08 | 69.20 | 69.85 | -0.40% | 840,712 |
| 2026-02-23 | 70.61 | 71.86 | 68.68 | 70.13 | -0.06% | 1,759,119 |
| 2026-02-20 | 70.14 | 70.60 | 69.57 | 70.17 | +0.04% | 1,168,789 |
| 2026-02-19 | 69.73 | 70.41 | 69.44 | 70.14 | +0.49% | 823,375 |
| 2026-02-18 | 70.74 | 70.81 | 69.60 | 69.80 | -1.06% | 739,099 |
| 2026-02-17 | 70.18 | 71.15 | 70.18 | 70.55 | +0.58% | 2,146,329 |
| 2026-02-13 | 68.73 | 70.44 | 68.73 | 70.14 | +2.16% | 1,714,619 |
| 2026-02-12 | 66.47 | 69.15 | 66.47 | 68.66 | +3.22% | 2,651,007 |
| 2026-02-11 | 66.20 | 66.83 | 65.80 | 66.52 | +0.50% | 1,712,410 |
| 2026-02-10 | 66.32 | 66.58 | 65.71 | 66.19 | -0.24% | 3,225,167 |
| 2026-02-09 | 67.39 | 67.50 | 66.24 | 66.35 | -1.51% | 2,640,963 |
| 2026-02-06 | 68.74 | 68.98 | 67.27 | 67.37 | -1.92% | 2,043,308 |
| 2026-02-05 | 68.94 | 69.27 | 68.55 | 68.69 | -0.07% | 1,959,939 |
| 2026-02-04 | 68.23 | 69.05 | 68.15 | 68.74 | +1.12% | 1,887,104 |
| 2026-02-03 | 67.09 | 68.36 | 66.83 | 67.98 | +1.24% | 1,253,954 |
| 2026-02-02 | 67.47 | 68.07 | 66.64 | 67.15 | -0.50% | 1,722,524 |
| 2026-01-30 | 67.50 | 67.63 | 66.03 | 67.49 | -0.69% | 1,573,339 |
| 2026-01-29 | 68.32 | 68.74 | 67.95 | 67.96 | -0.25% | 1,711,572 |
| 2026-01-28 | 68.21 | 68.72 | 68.02 | 68.13 | -0.28% | 1,110,472 |
| 2026-01-27 | 68.03 | 68.80 | 68.03 | 68.32 | +0.28% | 671,788 |
| 2026-01-26 | 68.28 | 68.62 | 67.85 | 68.13 | -0.23% | 895,768 |
| 2026-01-23 | 68.46 | 68.76 | 67.80 | 68.29 | -0.23% | 983,019 |
| 2026-01-22 | 68.84 | 69.38 | 68.45 | 68.45 | -0.52% | 1,011,148 |
| 2026-01-21 | 69.62 | 69.75 | 68.57 | 68.81 | -1.05% | 1,173,465 |
| 2026-01-20 | 68.58 | 69.62 | 68.18 | 69.54 | +1.40% | 1,368,326 |
| 2026-01-19 | 68.57 | 68.69 | 68.10 | 68.58 | +0.19% | 239,107 |
| 2026-01-16 | 67.78 | 68.50 | 67.69 | 68.45 | +0.80% | 1,413,994 |
| 2026-01-15 | 67.45 | 68.03 | 67.21 | 67.91 | +0.65% | 965,044 |
| 2026-01-14 | 66.60 | 67.65 | 66.60 | 67.47 | +1.35% | 893,081 |
| 2026-01-13 | 66.02 | 67.03 | 65.92 | 66.57 | +0.32% | 1,636,435 |
| 2026-01-12 | 67.01 | 67.37 | 65.90 | 66.36 | -2.40% | 3,511,471 |
| 2026-01-09 | 68.31 | 68.59 | 67.77 | 67.99 | +0.15% | 1,014,078 |
| 2026-01-08 | 67.69 | 68.52 | 67.66 | 67.89 | +0.33% | 1,012,486 |
| 2026-01-07 | 67.62 | 68.14 | 67.35 | 67.67 | +0.01% | 1,677,298 |
| 2026-01-06 | 66.90 | 67.82 | 66.63 | 67.66 | +1.06% | 1,047,096 |
| 2026-01-05 | 67.26 | 67.96 | 66.60 | 66.95 | -0.96% | 1,595,484 |
| 2026-01-02 | 67.61 | 68.09 | 67.39 | 67.60 | -0.06% | 978,004 |
| 2025-12-31 | 67.65 | 67.87 | 67.44 | 67.64 | +0.15% | 496,680 |
| 2025-12-30 | 67.27 | 67.73 | 67.21 | 67.54 | +0.30% | 476,152 |
| 2025-12-29 | 67.12 | 67.59 | 66.88 | 67.34 | +0.45% | 786,948 |
| 2025-12-24 | 66.98 | 67.43 | 66.98 | 67.04 | -0.15% | 181,859 |
| 2025-12-23 | 66.53 | 67.24 | 66.53 | 67.14 | +0.74% | 441,021 |
| 2025-12-22 | 66.48 | 66.67 | 65.53 | 66.65 | +0.21% | 400,102 |
| 2025-12-19 | 67.13 | 67.45 | 66.45 | 66.51 | -0.51% | 2,217,368 |
| 2025-12-18 | 66.86 | 67.23 | 66.51 | 66.85 | -0.03% | 687,427 |
| 2025-12-17 | 66.68 | 67.13 | 65.90 | 66.87 | +0.45% | 752,679 |
| 2025-12-16 | 66.54 | 66.83 | 66.06 | 66.57 | +0.18% | 541,885 |
| 2025-12-15 | 66.02 | 66.49 | 65.85 | 66.45 | +0.74% | 909,131 |
| 2025-12-12 | 65.35 | 66.05 | 65.32 | 65.96 | +1.12% | 619,838 |
| 2025-12-11 | 65.25 | 65.75 | 65.01 | 65.23 | +0.34% | 878,036 |
| 2025-12-10 | 65.27 | 65.78 | 65.01 | 65.01 | -0.21% | 1,031,497 |
| 2025-12-09 | 65.22 | 65.62 | 65.12 | 65.15 | -0.24% | 562,545 |
| 2025-12-08 | 65.60 | 65.62 | 64.79 | 65.31 | -0.53% | 1,580,928 |
| 2025-12-05 | 66.00 | 66.05 | 65.34 | 65.66 | -0.70% | 590,333 |
| 2025-12-04 | 66.88 | 67.27 | 66.12 | 66.12 | -1.27% | 847,992 |
| 2025-12-03 | 67.67 | 67.67 | 66.43 | 66.97 | -0.86% | 1,200,669 |
| 2025-12-02 | 68.26 | 68.48 | 67.06 | 67.55 | -0.98% | 1,342,959 |
| 2025-12-01 | 67.82 | 68.44 | 67.69 | 68.22 | +0.59% | 782,988 |
| 2025-11-28 | 68.03 | 68.32 | 67.69 | 67.82 | -0.29% | 1,203,107 |
| 2025-11-27 | 68.20 | 68.48 | 67.97 | 68.02 | -0.42% | 141,924 |
| 2025-11-26 | 68.28 | 68.38 | 67.96 | 68.31 | +0.00% | 786,365 |
| 2025-11-25 | 67.56 | 68.33 | 67.56 | 68.31 | +0.98% | 1,105,596 |
| 2025-11-24 | 66.81 | 67.68 | 66.81 | 67.65 | +1.30% | 1,823,673 |
| 2025-11-21 | 67.29 | 67.39 | 66.28 | 66.78 | -0.71% | 1,212,371 |
| 2025-11-20 | 67.94 | 68.19 | 67.21 | 67.26 | -1.10% | 1,006,136 |
| 2025-11-19 | 68.31 | 68.55 | 67.70 | 68.01 | -0.60% | 437,706 |
| 2025-11-18 | 68.65 | 69.09 | 68.21 | 68.42 | -0.51% | 1,450,735 |
| 2025-11-17 | 67.25 | 68.77 | 67.25 | 68.77 | +2.44% | 1,775,944 |
| 2025-11-14 | 67.80 | 67.80 | 66.76 | 67.13 | -1.12% | 917,934 |
| 2025-11-13 | 66.56 | 68.20 | 66.36 | 67.89 | +1.77% | 2,394,068 |
| 2025-11-12 | 66.58 | 67.36 | 66.51 | 66.71 | +0.17% | 1,786,282 |
| 2025-11-11 | 67.00 | 67.10 | 66.52 | 66.60 | -0.72% | 1,180,339 |
| 2025-11-10 | 67.57 | 67.75 | 66.87 | 67.08 | -0.22% | 1,639,553 |
| 2025-11-07 | 67.61 | 68.82 | 67.02 | 67.23 | -0.43% | 1,426,111 |
| 2025-11-06 | 66.86 | 67.96 | 66.86 | 67.52 | +0.69% | 1,463,484 |
| 2025-11-05 | 66.78 | 67.36 | 66.72 | 67.06 | +0.66% | 1,298,220 |
| 2025-11-04 | 66.48 | 67.03 | 66.19 | 66.62 | +0.14% | 906,369 |
| 2025-11-03 | 66.37 | 66.71 | 66.26 | 66.53 | -0.22% | 2,918,410 |
| 2025-10-31 | 66.90 | 66.91 | 66.40 | 66.68 | -1.65% | 893,273 |
| 2025-10-30 | 67.45 | 68.05 | 67.43 | 67.80 | +0.71% | 1,296,838 |
| 2025-10-29 | 67.80 | 67.97 | 66.75 | 67.32 | -0.72% | 1,511,170 |
| 2025-10-28 | 68.83 | 69.01 | 67.72 | 67.81 | -1.51% | 1,441,490 |
| 2025-10-27 | 68.99 | 69.17 | 68.32 | 68.85 | -0.46% | 1,410,257 |
| 2025-10-24 | 69.03 | 69.50 | 68.91 | 69.17 | +0.16% | 1,052,720 |
| 2025-10-23 | 69.28 | 69.55 | 69.01 | 69.06 | -0.20% | 1,117,079 |
| 2025-10-22 | 68.92 | 69.62 | 68.84 | 69.20 | +0.22% | 1,373,286 |
| 2025-10-21 | 69.08 | 69.26 | 68.59 | 69.05 | -0.09% | 802,185 |
| 2025-10-20 | 69.13 | 69.55 | 68.71 | 69.11 | +0.01% | 593,172 |
| 2025-10-17 | 68.47 | 69.34 | 68.33 | 69.10 | +0.48% | 981,223 |
| 2025-10-16 | 68.14 | 68.92 | 68.00 | 68.77 | +0.87% | 687,735 |
| 2025-10-15 | 67.50 | 68.35 | 67.50 | 68.18 | +0.66% | 1,666,113 |
| 2025-10-14 | 68.75 | 69.04 | 67.69 | 67.73 | -1.28% | 1,689,843 |
| 2025-10-10 | 67.19 | 68.65 | 66.86 | 68.61 | +2.31% | 1,569,577 |
| 2025-10-09 | 67.00 | 67.33 | 66.94 | 67.06 | +0.09% | 626,014 |
| 2025-10-08 | 67.43 | 67.48 | 66.70 | 67.00 | -0.28% | 729,739 |
| 2025-10-07 | 67.12 | 67.29 | 66.70 | 67.19 | +0.21% | 948,244 |
| 2025-10-06 | 66.87 | 67.09 | 66.25 | 67.05 | +0.37% | 1,083,723 |
| 2025-10-03 | 66.83 | 67.54 | 66.74 | 66.80 | -0.30% | 1,137,101 |
| 2025-10-02 | 66.31 | 67.01 | 66.18 | 67.00 | +0.86% | 2,013,727 |
| 2025-10-01 | 66.82 | 67.31 | 66.37 | 66.43 | -0.51% | 536,364 |
| 2025-09-30 | 65.93 | 66.80 | 65.93 | 66.77 | +1.21% | 559,941 |
| 2025-09-29 | 65.77 | 66.35 | 65.73 | 65.97 | +0.38% | 759,116 |
| 2025-09-26 | 65.53 | 65.99 | 65.43 | 65.72 | +0.58% | 564,288 |
| 2025-09-25 | 64.95 | 65.65 | 64.95 | 65.34 | +0.60% | 516,261 |
| 2025-09-24 | 64.49 | 65.11 | 64.48 | 64.95 | +0.43% | 457,403 |
| 2025-09-23 | 64.35 | 64.70 | 63.93 | 64.67 | +0.51% | 564,080 |
| 2025-09-22 | 63.94 | 64.80 | 63.94 | 64.34 | +1.04% | 515,873 |
| 2025-09-19 | 63.77 | 64.32 | 63.33 | 63.68 | +0.70% | 4,163,312 |
| 2025-09-18 | 63.71 | 63.78 | 63.17 | 63.24 | -0.82% | 482,627 |
| 2025-09-17 | 63.50 | 64.01 | 63.50 | 63.76 | +0.11% | 730,145 |
| 2025-09-16 | 64.32 | 64.47 | 63.62 | 63.69 | -1.29% | 766,207 |
| 2025-09-15 | 64.63 | 64.88 | 64.15 | 64.52 | -0.42% | 384,566 |
| 2025-09-12 | 64.33 | 64.86 | 64.33 | 64.79 | +0.64% | 387,181 |
| 2025-09-11 | 64.30 | 64.80 | 64.28 | 64.38 | -0.09% | 495,513 |
| 2025-09-10 | 64.59 | 64.90 | 64.18 | 64.44 | -0.46% | 773,022 |
| 2025-09-09 | 64.31 | 65.04 | 64.23 | 64.74 | +0.48% | 735,026 |
| 2025-09-08 | 64.77 | 64.89 | 64.36 | 64.43 | -0.59% | 1,263,908 |
| 2025-09-05 | 65.02 | 65.10 | 64.57 | 64.81 | -0.32% | 674,162 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+4.39%）。最も弱い月：8月（-2.11%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Emera Inc.（EMA.TO）の直近終値は？
2026-09-02 時点で 69.20。Closelookデータレイクの日次価格記録より。
EMA.TO の52週高値・安値は？
直近52週間で高値 77.99、安値 63.17（2026-09-02 時点）。
Emera Inc. が歴史的に最も強い月と弱い月は？
歴史的に、EMA.TO の最も強い月は 2月（平均 +4.39%）、最も弱い月は 8月（平均 -2.11%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。