Brookfield Corporation (K7X)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 1.70212765957 | 47 | 48.4 | 46.4 | 2116 | 47.27521505 | DE |
4 | 3 | 6.69642857143 | 44.8 | 48.4 | 41.7 | 7137 | 43.71182568 | DE |
12 | 7.8 | 19.5 | 40 | 48.4 | 37.6 | 3317 | 43.20935049 | DE |
26 | 9.8 | 25.7894736842 | 38 | 48.4 | 36 | 2426 | 41.74532624 | DE |
52 | 17.345 | 56.9528813003 | 30.455 | 48.4 | 27.055 | 2289 | 37.88839955 | DE |
156 | 16.385 | 52.1566130829 | 31.415 | 48.4 | 27.055 | 2253 | 37.58075086 | DE |
260 | 16.385 | 52.1566130829 | 31.415 | 48.4 | 27.055 | 2253 | 37.58075086 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 48 | 0.1 | 0.21 | 48 | 48.4 | 47.1 | 3666 |
1727382360 | 47.9 | 0.9 | 1.91 | 46.9 | 48.4 | 46.7 | 2553 |
1727295960 | 47 | -0.6 | -1.26 | 46.9 | 47.6 | 46.6 | 1493 |
1727209560 | 47.6 | 0.4 | 0.85 | 47.4 | 47.6 | 47.1 | 1443 |
1727123160 | 47.2 | 0.5 | 1.07 | 46.9 | 47.4 | 46.6 | 2550 |
1726864020 | 46.7 | -0.2 | -0.43 | 47 | 47 | 46.4 | 2540 |
1726777560 | 46.9 | 1.7 | 3.76 | 44.7 | 46.9 | 44.7 | 3976 |
1726691220 | 45.2 | -0.2 | -0.44 | 45.4 | 45.5 | 44.8 | 2608 |
1726604760 | 45.4 | 0 | 0.00 | 45.4 | 46.2 | 45.1 | 8162 |
1726518420 | 45.4 | 0.8 | 1.79 | 44.8 | 45.4 | 44.3 | 5557 |
1726259160 | 44.6 | 0.4 | 0.90 | 44.3 | 44.9 | 44.2 | 4257 |
1726172760 | 44.2 | 0.7 | 1.61 | 43.8 | 44.3 | 43.6 | 2842 |
1726086360 | 43.5 | 0.6 | 1.40 | 42.7 | 43.5 | 42.2 | 8162 |
1725999960 | 42.9 | 0.1 | 0.23 | 43.2 | 43.5 | 42 | 23749 |
1725913620 | 42.799999 | 1.1 | 2.64 | 41.9 | 43.2 | 41.799999 | 64602 |
1725654360 | 41.7 | -1.1 | -2.57 | 42.4 | 42.6 | 41.7 | 663 |
1725567960 | 42.799999 | -0.1 | -0.23 | 43 | 43.5 | 42.799999 | 2247 |
1725481560 | 42.9 | -0.2 | -0.46 | 43.3 | 43.6 | 42.9 | 742 |
1725395160 | 43.1 | -2.9 | -6.30 | 45.7 | 46.2 | 43.1 | 3078 |
1725308760 | 46 | 0.5 | 1.10 | 45.4 | 46 | 45.3 | 968 |
1725049560 | 45.5 | 0.5 | 1.11 | 44.8 | 45.5 | 44.8 | 551 |
1724963160 | 45 | 0.4 | 0.90 | 44.5 | 45.3 | 44.5 | 1468 |
1724876760 | 44.6 | 0 | 0.00 | 44.6 | 44.9 | 44.6 | 717 |
1724790420 | 44.6 | 0.3 | 0.68 | 44.1 | 44.7 | 44 | 990 |
1724704020 | 44.3 | 0.3 | 0.68 | 44 | 44.4 | 43.8 | 1254 |
1724444820 | 44 | 1.8 | 4.27 | 42.5 | 44 | 42.5 | 1355 |
1724358420 | 42.2 | 0.1 | 0.24 | 42.299999 | 42.5 | 42.2 | 745 |
1724271960 | 42.1 | 0.1 | 0.24 | 41.9 | 42.1 | 41.9 | 801 |
1724185560 | 42 | -0.4 | -0.94 | 42.5 | 42.5 | 42 | 264 |
1724099220 | 42.4 | 0.3 | 0.71 | 42.299999 | 42.5 | 42 | 2561 |
1723840020 | 42.1 | -0.5 | -1.17 | 42.299999 | 42.5 | 42 | 352 |
1723753620 | 42.6 | 1 | 2.40 | 42.299999 | 43 | 42.1 | 723 |
1723667160 | 41.6 | 0.4 | 0.97 | 41.299999 | 41.6 | 41.299999 | 114 |
1723580760 | 41.2 | 0.8 | 1.98 | 40.5 | 41.2 | 40.299999 | 3824 |
1723494360 | 40.4 | -0.7 | -1.70 | 41.5 | 41.7 | 40.4 | 1760 |
1723235220 | 41.1 | 0.6 | 1.48 | 40.6 | 41.299999 | 40.6 | 720 |
1723148820 | 40.5 | 1.1 | 2.79 | 39 | 41.299999 | 39 | 1585 |
1723062360 | 39.4 | -1.7 | -4.14 | 41.1 | 41.299999 | 39.4 | 1846 |
1722975960 | 41.1 | 0.9 | 2.24 | 40.6 | 41.1 | 39.7 | 2248 |
1722889620 | 40.2 | -1.4 | -3.37 | 41.299999 | 41.4 | 37.6 | 7925 |
1722630360 | 41.6 | -2.3 | -5.24 | 43.9 | 43.9 | 41.299999 | 1691 |
1722544020 | 43.9 | -1.1 | -2.44 | 45.2 | 45.3 | 43.9 | 2133 |
1722457560 | 45 | 0.8 | 1.81 | 44.4 | 45.2 | 44.1 | 1270 |
1722371220 | 44.2 | 0.3 | 0.68 | 43.8 | 44.5 | 43.8 | 242 |
1722284760 | 43.9 | 0.6 | 1.39 | 43.8 | 43.9 | 43.2 | 1694 |
1722025620 | 43.3 | 0.2 | 0.46 | 42.7 | 43.6 | 42.7 | 1681 |
1721939160 | 43.1 | 0.8 | 1.89 | 42.299999 | 43.2 | 42 | 3338 |
1721852820 | 42.299999 | -1.2 | -2.76 | 43.2 | 43.3 | 42.299999 | 422 |
1721766420 | 43.5 | 0.4 | 0.93 | 43.1 | 43.8 | 42.9 | 334 |
1721677800 | 43.1 | 0.8 | 1.89 | 42.2 | 43.1 | 42.2 | 472 |
1721420760 | 42.299999 | -0.3 | -0.70 | 42.4 | 42.6 | 42 | 508 |
1721334360 | 42.6 | -0.1 | -0.23 | 42.9 | 43 | 42.6 | 646 |
1721248020 | 42.7 | -0.5 | -1.16 | 43.5 | 43.5 | 42.7 | 1075 |
1721161560 | 43.2 | 0.9 | 2.13 | 42.2 | 43.3 | 42.2 | 2032 |
1721075160 | 42.299999 | 0.2 | 0.48 | 42.4 | 42.4 | 42 | 257 |
1720815960 | 42.1 | 0.8 | 1.94 | 41.299999 | 42.1 | 41.2 | 1548 |
1720729560 | 41.299999 | 0.9 | 2.23 | 40.799999 | 41.299999 | 40.7 | 535 |
1720643220 | 40.4 | 0.6 | 1.51 | 39.6 | 40.5 | 39.4 | 1237 |
1720556760 | 39.799999 | 0.5 | 1.27 | 39.4 | 39.799999 | 38.799999 | 2548 |
1720470360 | 39.299999 | -0.1 | -0.25 | 39.299999 | 39.6 | 39.2 | 1092 |
1720211220 | 39.4 | -0.7 | -1.75 | 40 | 40 | 39.4 | 280 |
1720124820 | 40.1 | 0.1 | 0.25 | 40.4 | 40.4 | 40.1 | 234 |
1720038420 | 40 | 1 | 2.56 | 38.9 | 40 | 38.6 | 3602 |
1719952020 | 39 | 0.8 | 2.09 | 38 | 39 | 38 | 431 |
1719865620 | 38.2 | -0.6 | -1.55 | 38.2 | 39.1 | 38.2 | 3691 |
1719606420 | 38.799999 | -0.2 | -0.51 | 39 | 39.1 | 38.7 | 318 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約