Brookfield BRP Holdings Canada Inc【BEPH】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.2	-1.23992560446	16.13	16.63	15.21	11233	15.91494536	CS
4	0.01	0.0628140703518	15.92	16.63	15.21	20934	16.07560819	CS
12	-0.91	-5.40380047506	16.84	16.84	15.21	29432	16.03215061	CS
26	-0.77	-4.61077844311	16.7	18.74	15.21	20910	16.55201419	CS
52	-0.05	-0.312891113892	15.98	18.74	15.05	23330	16.47641114	CS
156	-4.67	-22.6699029126	20.6	20.8872	13.13	25320	16.24831768	CS
260	-9.02	-36.1523046092	24.95	26.25	13.13	34866	19.92603424	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739576400	15.98	0.02	0.13	16.629999	16.629999	15.96	13219
1739490000	15.96	0.14	0.88	15.21	16	15.21	6361
1739403600	15.82	-0.15	-0.94	15.8	15.9118	15.79	16949
1739317200	15.97	-0.14	-0.87	16.129999	16.129999	15.97	8404
1739230800	16.11	0.12	0.75	16.12	16.129999	15.96	6552
1738971600	15.99	-0.06	-0.37	15.92	16	15.8601	10842
1738885200	16.05	0.08	0.50	15.94	16.09	15.94	5766
1738798800	15.97	0.11	0.69	15.96	16.1	15.9101	11097
1738712400	15.86	0.06	0.38	15.84	15.8999	15.77	17660
1738626000	15.8	0.03	0.19	15.82	16.28	15.75	10329
1738366800	15.77	-0.54	-3.31	16.3	16.379999	15.77	60455
1738280400	16.309999	0.13	0.80	16.34	16.379999	16.2715	7208
1738194000	16.18	-0.13	-0.80	16.35	16.399999	16.16	12104
1738107600	16.3112	-0.05	-0.30	16.36	16.379999	16.129999	11825
1738021200	16.36	0.08	0.49	16.23	16.3948	16.16	38507
1737762000	16.28	0.08	0.49	16.2	16.32	16.175	26968
1737675600	16.2	0	0.00	16.2	16.2	16.2	0
1737589200	16.2	0.03	0.19	16.14	16.27	16.11	51444
1737502800	16.17	0.4	2.54	15.92	16.239999	15.92	61130
1737157200	15.77	-0.15	-0.94	15.9	15.99	15.65	17927
1737070800	15.92	0.08	0.51	15.78	16.059999	15.59	21828
1736984400	15.84	0.16	1.02	15.67	15.87	15.58	33198
1736898000	15.68	0.13	0.84	15.55	15.72	15.55	13170
1736811600	15.55	-0.01	-0.06	15.55	15.7327	15.24	42486
1736552400	15.56	-0.15	-0.95	15.71	15.81	15.56	31298
1736379600	15.71	-0.27	-1.69	16.03	16.03	15.71	22025
1736293200	15.98	-0.4	-2.43	16.44	16.44	15.96	9791
1736206800	16.3776	0.08	0.48	16.379999	16.44	16.27	16223
1735947600	16.3	0.01	0.06	16.29	16.44	16.25	11535
1735861200	16.29	0.51	3.23	15.87	16.29	15.855	25122
1735688400	15.78	-0.09	-0.57	15.7	15.9	15.6149	126701
1735602000	15.87	0.02	0.13	15.8	16.09	15.7068	16001
1735342800	15.85	-0.21	-1.31	15.97	16.0899	15.85	21099
1735256400	16.059999	0.21	1.33	15.88	16.18	15.87	63626
1735077840	15.8499	-0.09	-0.57	15.98	15.98	15.75	29037
1734997200	15.94	-0.1	-0.62	15.93	16.0916	15.835	29951
1734738000	16.04	0.13	0.82	16.01	16.1	15.8974	24706
1734651600	15.9101	-0.03	-0.19	15.94	15.98	15.8	25813
1734565200	15.94	-0.03	-0.19	15.95	16.07	15.85	114706
1734478800	15.97	-0.1	-0.62	16.129999	16.129999	15.9	23521
1734392400	16.07	0.25	1.58	15.87	16.1	15.87	52652
1734133200	15.82	-0.07	-0.44	15.86	15.96	15.72	36106
1734046800	15.89	-0.18	-1.12	16.03	16.135	15.85	32440
1733960400	16.07	-0.09	-0.56	16.19	16.559999	16.059999	17136
1733874000	16.16	0	0.00	16.19	16.29	16.059999	22597
1733787600	16.16	-0.09	-0.55	16.21	16.41	16.149999	16879
1733528400	16.25	-0.12	-0.73	16.52	16.52	16.149999	21619
1733442000	16.37	0.22	1.36	16.149999	16.45	16.149999	30547
1733355600	16.149999	0.03	0.19	16.04	16.36	16.04	18673
1733269200	16.12	-0.21	-1.29	16.26	16.45	16.05	32757
1733182800	16.329999	-0.11	-0.67	16.399999	16.593399	16.2671	30643
1732917840	16.44	-0.09	-0.54	16.579999	16.75	16.43	110772
1732750800	16.53	0.04	0.24	16.489999	16.579999	16.36	19191
1732664400	16.489999	-0.31	-1.85	16.84	16.84	16.36	21305
1732578000	16.8	0.09	0.54	16.83	16.9999	16.67	12468
1732318800	16.71	0.05	0.30	16.66	16.7683	16.559999	9447
1732232400	16.66	0.15	0.91	16.5	16.739999	16.5	13854
1732146000	16.51	-0.14	-0.84	16.48	16.535	16.39	15200
1732059600	16.649999	0.08	0.48	16.52	16.8	16.52	13239
1731973200	16.57	0.06	0.36	16.45	16.6	16.45	15325