Hot Features
プレミアム
Brookfield BRP Holdings Inc (BEPI)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.51 | -2.83018867925 | 18.02 | 18.06 | 17.2404 | 22188 | 17.61885054 | CS |
| 4 | -0.56 | -3.09905921417 | 18.07 | 18.71 | 17.2404 | 12472 | 17.87041542 | CS |
| 12 | -0.31 | -1.73961840629 | 17.82 | 19.19 | 17.2 | 10273 | 18.20486175 | CS |
| 26 | 0.54 | 3.18208603418 | 16.97 | 19.19 | 14.59 | 13806 | 17.13500373 | CS |
| 52 | 2.17 | 14.1460234681 | 15.34 | 19.19 | 14.51 | 15657 | 16.76281532 | CS |
| 156 | -7.49 | -29.96 | 25 | 27.01 | 13.77 | 23729 | 19.36620645 | CS |
| 260 | -7.49 | -29.96 | 25 | 27.01 | 13.77 | 23729 | 19.36620645 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 17.51 | 0.01 | 0.06 | 17.57 | 17.6 | 17.43 | 7162 |
| 1731714000 | 17.5 | -0.2 | -1.13 | 17.62 | 17.62 | 17.2404 | 41558 |
| 1731627600 | 17.7 | 0.02 | 0.11 | 17.64 | 17.75 | 17.62 | 9669 |
| 1731541200 | 17.68 | -0.07 | -0.39 | 17.837103 | 18.06 | 17.5 | 27968 |
| 1731454800 | 17.75 | -0.38 | -2.10 | 18.02 | 18.03 | 17.75 | 24582 |
| 1731368400 | 18.13 | -0.49 | -2.63 | 18.5648 | 18.57 | 18.12 | 5537 |
| 1731109200 | 18.62 | 0.49 | 2.70 | 18.35 | 18.71 | 18.294 | 12466 |
| 1731022800 | 18.13 | 0.13 | 0.70 | 18.05 | 18.13 | 18.05 | 2753 |
| 1730936400 | 18.0035 | -0.33 | -1.78 | 18.22 | 18.31 | 17.9601 | 10732 |
| 1730850000 | 18.33 | 0.2 | 1.10 | 18.1 | 18.35 | 18 | 13115 |
| 1730763600 | 18.13 | 0.28 | 1.57 | 17.88 | 18.13 | 17.73 | 8871 |
| 1730500800 | 17.85 | -0.34 | -1.87 | 18.29 | 18.29 | 17.72 | 8706 |
| 1730414400 | 18.19 | 0.19 | 1.06 | 17.666508 | 18.19 | 17.666508 | 17719 |
| 1730328000 | 18 | 0.16 | 0.90 | 17.85 | 18.06 | 17.75 | 11851 |
| 1730241600 | 17.84 | -0.04 | -0.22 | 17.72 | 17.84 | 17.56 | 4211 |
| 1730155200 | 17.88 | -0.03 | -0.17 | 18.04 | 18.04 | 17.74 | 7467 |
| 1729896000 | 17.91 | 0.03 | 0.17 | 18.04 | 18.16 | 17.78 | 14957 |
| 1729809600 | 17.88 | 0.12 | 0.68 | 17.82 | 17.9 | 17.62 | 4732 |
| 1729723200 | 17.76 | -0.31 | -1.72 | 18.05 | 18.08 | 17.65 | 12962 |
| 1729636800 | 18.07 | -0.08 | -0.43 | 18.07 | 18.15 | 17.82 | 2421 |
| 1729550400 | 18.1475 | -0.29 | -1.59 | 18.55 | 18.55 | 18.07 | 8322 |
| 1729291200 | 18.4399 | 0.19 | 1.04 | 18.35 | 18.48 | 18.35 | 5018 |
| 1729204800 | 18.25 | -0.35 | -1.86 | 18.47 | 18.47 | 18.2 | 25411 |
| 1729118400 | 18.595 | 0.06 | 0.35 | 18.67 | 18.67 | 18.43 | 5283 |
| 1729032000 | 18.53 | -0.01 | -0.05 | 18.49 | 18.64 | 18.22 | 11761 |
| 1728945600 | 18.5384 | -0.31 | -1.65 | 18.85 | 18.85 | 18.46 | 16552 |
| 1728686400 | 18.85 | -0.01 | -0.05 | 18.92 | 18.92 | 18.6101 | 8599 |
| 1728600000 | 18.86 | 0.03 | 0.16 | 18.89 | 18.9 | 18.55 | 3108 |
| 1728513600 | 18.83 | -0.04 | -0.21 | 18.96 | 18.975 | 18.81 | 4394 |
| 1728427200 | 18.87 | 0.22 | 1.15 | 18.745 | 18.97 | 18.745 | 1774 |
| 1728340800 | 18.6549 | -0.31 | -1.61 | 19.02 | 19.02 | 18.6549 | 9299 |
| 1728081600 | 18.96 | -0.1 | -0.52 | 19.05 | 19.05 | 18.69 | 8340 |
| 1727995200 | 19.06 | 0.08 | 0.42 | 18.7801 | 19.09 | 18.7801 | 6494 |
| 1727908800 | 18.98 | 0.15 | 0.80 | 18.85 | 19.01 | 18.85 | 6146 |
| 1727822400 | 18.83 | 0.44 | 2.39 | 18.47 | 18.86 | 18.47 | 5595 |
| 1727735520 | 18.39 | -0.23 | -1.24 | 18.62 | 18.9 | 18.39 | 25243 |
| 1727476800 | 18.62 | -0.08 | -0.43 | 18.74 | 18.95 | 18.51 | 18083 |
| 1727390400 | 18.7 | -0.48 | -2.50 | 19.18 | 19.18 | 18.7 | 7970 |
| 1727304000 | 19.1799 | 0.06 | 0.31 | 19.16 | 19.19 | 19.15 | 6826 |
| 1727217600 | 19.12 | -0.03 | -0.16 | 19.11 | 19.18 | 19.08 | 4466 |
| 1727131200 | 19.15 | -0.01 | -0.05 | 19.14 | 19.15 | 18.99 | 14848 |
| 1726872000 | 19.16 | 0.18 | 0.95 | 18.98 | 19.16 | 18.98 | 9228 |
| 1726785600 | 18.98 | -0.04 | -0.21 | 18.963 | 19.025 | 18.963 | 7422 |
| 1726699200 | 19.0201 | 0.24 | 1.28 | 18.949 | 19.03 | 18.949 | 5967 |
| 1726612800 | 18.78 | 0.09 | 0.48 | 18.69 | 18.85 | 18.69 | 10447 |
| 1726526400 | 18.69 | 0.1 | 0.54 | 18.66 | 18.69 | 18.58 | 4095 |
| 1726267200 | 18.59 | 0.06 | 0.32 | 18.59 | 18.66 | 18.5 | 5182 |
| 1726180800 | 18.53 | 0.06 | 0.32 | 18.4263 | 18.56 | 18.42 | 12245 |
| 1726094400 | 18.47 | 0.11 | 0.60 | 18.36 | 18.49 | 18.35 | 5304 |
| 1726008000 | 18.36 | 0.16 | 0.88 | 18.2 | 18.36 | 18.025 | 11918 |
| 1725921600 | 18.2 | 0.45 | 2.54 | 17.75 | 18.2 | 17.75 | 3953 |
| 1725662400 | 17.7499 | -0.13 | -0.73 | 17.9801 | 17.99 | 17.7499 | 4022 |
| 1725576000 | 17.88 | 0.19 | 1.07 | 17.95 | 17.96 | 17.8114 | 9350 |
| 1725489600 | 17.69 | 0.26 | 1.46 | 17.5 | 17.765 | 17.5 | 4080 |
| 1725403200 | 17.435 | 0.05 | 0.32 | 17.5 | 17.55 | 17.43 | 7014 |
| 1725057600 | 17.38 | -0.64 | -3.52 | 18.01 | 18.01 | 17.2 | 32177 |
| 1724971200 | 18.015 | 0.04 | 0.19 | 18.06 | 18.0602 | 17.985 | 5600 |
| 1724884800 | 17.98 | -0.02 | -0.11 | 17.95 | 18.08 | 17.875 | 5216 |
| 1724798400 | 17.9995 | 0.05 | 0.28 | 17.82 | 18 | 17.82 | 9915 |
| 1724712000 | 17.95 | 0.06 | 0.34 | 17.9 | 17.95 | 17.86 | 5064 |
| 1724452800 | 17.89 | 0.09 | 0.51 | 17.93 | 17.93 | 17.89 | 3257 |
| 1724366400 | 17.8 | -0.09 | -0.50 | 17.89 | 17.98 | 17.72 | 4973 |
| 1724280000 | 17.89 | 0.14 | 0.79 | 17.69 | 17.89 | 17.69 | 9384 |
| 1724193600 | 17.75 | 0.08 | 0.45 | 17.74 | 17.77 | 17.7301 | 2838 |
| 1724107200 | 17.67 | 0.03 | 0.17 | 17.64 | 17.73 | 17.6121 | 4141 |
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
