Brookfield Corporation【BN】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	0.86	1.99304750869	43.15	44.1	41.895	3300517	42.741569	CS
4	-0.72	-1.60965794769	44.73	46.5	41.895	4101198	44.08589173	CS
12	2.16	5.16129032258	41.85	48.6	41.76	4844721	45.18989611	CS
26	-4.98	-10.1653398653	48.99	49.565	37.93	5445499	44.26191037	CS
52	-20.39	-31.6614906832	64.4	74.2	37.93	4273294	48.15111803	CS
156	11.01	33.3636363636	33	74.2	28.84	3200068	46.27244913	CS
260	8.61	24.3220338983	35.4	74.2	28.25	3105052	44.45559697	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
1783377600	43.96	0.53	1.22	43.64	44.31	43.63	4209913
1783032000	43.43	0.66	1.54	43.48	43.6	42.92	3712404
1782945600	42.77	0.18	0.42	42.59	43.3	42.4858	2126519
1782859200	42.59	0.45	1.07	42.1	42.915	41.93	4029437
1782772800	42.14	-0.73	-1.70	43.15	43.45	41.895	3333708
1782513600	42.87	-0.13	-0.30	42.87	43.22	42.51	3027663
1782427200	43	0.07	0.16	43.4	43.69	42.625	3347439
1782340800	42.93	-1.01	-2.30	43.94	43.94	42.625	7494449
1782254400	43.94	-0.19	-0.43	43.75	44.195	43.48	4164982
1782168000	44.13	-0.31	-0.70	44.16	45	43.87	4197084
1781822400	44.44	-0.3	-0.67	45.09	45.32	44.24	3713696
1781736000	44.74	-0.93	-2.04	45.51	46.39	44.72	4414967
1781649600	45.67	-0.01	-0.02	45.9	46.15	45.465	3491489
1781563200	45.68	0.47	1.04	46.26	46.5	45.67	3989683
1781304000	45.21	0.18	0.40	45.38	45.7	45.06	3340868
1781217600	45.03	0.42	0.94	44.71	45.08	43.84	3944359
1781131200	44.61	-0.9	-1.98	45.1	45.71	44.58	3979348
1781044800	45.51	1.28	2.89	44.65	45.65	44.43	5337027
1780958400	44.23	-0.37	-0.83	44.73	45.04	44.055	6176439
1780699200	44.6	-0.45	-1.00	44.73	44.8	44.09	3504168
1780612800	45.05	1.17	2.67	44.16	45.15	44.02	4517805
1780526400	43.88	-1.71	-3.75	44.5	44.5	43.57	6429531
1780440000	45.59	0.27	0.60	45.11	45.955	45.03	3111461
1780353600	45.32	-0.27	-0.59	45.28	45.94	44.8	4775637
1780094400	45.59	-0.49	-1.06	45.97	46.52	45.53	4705837
1780008000	46.08	0.07	0.15	45.92	46.585	45.335	3407508
1779921600	46.01	-0.01	-0.02	46.1	46.555	45.65	3422891
1779835200	46.02	0.65	1.43	46	46.7	45.53	3070787
1779489600	45.37	-0.07	-0.15	45.69	45.885	45.105	2514500
1779403200	45.44	0.1	0.22	45	45.645	44.5901	5277337
1779316800	45.34	1.06	2.39	44.79	45.47	44.12	3908186
1779230400	44.28	-0.78	-1.73	44.91	45.36	44.245	4106282
1779144000	45.06	-0.48	-1.05	45.78	46.22	44.69	5298907
1778884800	45.54	-1.99	-4.19	46.64	46.85	45.41	5628604
1778798400	47.53	2.44	5.41	45.62	48.6	45.62	8235490
1778712000	45.09	-0.81	-1.76	45.59	45.9	45.09	6873141
1778625600	45.9	-0.44	-0.95	46.22	46.2915	45.585758	4735203
1778539200	46.34	-0.74	-1.57	47.09	47.19	46.155	6689063
1778280000	47.08	0.57	1.23	46.63	47.08	45.87	4557254
1778193600	46.51	0.06	0.13	46.71	46.95	46.11	6401432
1778107200	46.45	0.61	1.33	46.7	47.09	46.13	13043564
1778020800	45.84	0.86	1.91	45.25	46	44.91	3967134
1777934400	44.98	-0.25	-0.55	45.24	45.84	44.69	4152559
1777675200	45.23	0.11	0.24	45.5	45.73	44.99	5728883
1777588800	45.12	1.95	4.52	43.13	45.2	43.04	4968078
1777502400	43.17	-1.06	-2.40	44.15	44.46	42.945	5471334
1777416000	44.23	-0.59	-1.32	44.85	44.96	44.005	6017595
1777329600	44.82	-0.66	-1.45	45.3	45.78	44.77	4159959
1777070400	45.48	0.12	0.26	45.4	45.62	44.905	3273635
1776984000	45.36	-0.83	-1.80	45.8	46.24	44.86	5415616
1776897600	46.19	-0.25	-0.54	46.97	46.99	46.01	5563035
1776811200	46.44	-0.22	-0.47	46.96	47.68	46.295	5593339
1776724800	46.66	0.07	0.15	46.37	46.94	46.255	4816537
1776465600	46.59	0.64	1.39	46.72	47.6	46.52	5362813
1776379200	45.95	-0.55	-1.18	46.49	46.67	45.905	4907627
1776292800	46.5	0.95	2.09	45.86	46.8	45.71	6182825
1776206400	45.55	1.86	4.26	44	45.685	43.86	6537045
1776120000	43.69	1.55	3.68	41.85	43.825	41.76	5992681
1775860800	42.14	-0.19	-0.45	42.37	42.755	42.015	4876012
1775774400	42.33	0.28	0.67	41.81	42.615	41.785	4990707
1775688000	42.05	1.27	3.11	42.685	43.2	41.86	9046783
1775601600	40.78	0.02	0.05	40.45	40.83	40.04	4403703