Brookfield Asset Management Inc【BNH】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	0.26	1.5587529976	16.68	17.29	16.6	12731	16.85237034	CS
4	0.07	0.414937759336	16.87	17.29	16.1	30566	16.7225195	CS
12	-0.8901	-4.99212006663	17.8301	19.21	15.91	25544	17.51782846	CS
26	-0.25	-1.45433391507	17.19	19.91	15.91	27323	18.15738844	CS
52	-0.01	-0.0589970501475	16.95	19.91	15.91	25132	17.67135281	CS
156	0.06	0.355450236967	16.88	19.97	14.51	28989	16.84759912	CS
260	0.06	0.355450236967	16.88	19.97	14.51	28989	16.84759912	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
1737589200	16.94	-0.24	-1.40	17.2	17.21	16.86	11148
1737502800	17.18	0.45	2.66	16.79	17.29	16.79	10449
1737157200	16.735	0.02	0.09	17.29	17.29	16.6	13369
1737070800	16.719999	-0.16	-0.95	16.8	17.15	16.6007	15083
1736984400	16.88	0.45	2.74	16.68	16.98	16.68	12655
1736898000	16.43	0.02	0.12	16.37	16.98	16.1	43963
1736811600	16.41	-0.04	-0.24	16.469999	16.98	16.28	26180
1736552400	16.45	-0.1	-0.60	16.1	16.6998	16.1	23021
1736379600	16.55	-0.24	-1.43	17.26	17.26	16.18	41217
1736293200	16.79	-0.43	-2.50	17.22	17.22	16.599499	29031
1736206800	17.22	0.09	0.53	17.17	17.28	16.8401	12176
1735947600	17.13	0.23	1.36	16.9	17.27	16.9	12589
1735861200	16.9	0.17	1.02	16.55	17.12	16.55	26652
1735688400	16.73	-0.22	-1.30	16.95	16.9819	16.629999	153136
1735602000	16.95	0.2	1.19	17.04	17.04	16.68	16504
1735342800	16.75	-0.08	-0.48	16.75	16.938	16.6	22127
1735256400	16.83	-0.01	-0.06	16.87	16.9	16.66	38963
1735077840	16.84	-0.27	-1.58	17.11	17.27	15.91	43129
1734997200	17.11	-0.16	-0.91	17.29	17.29	17.04	51054
1734738000	17.2664	0.23	1.33	17.04	17.2664	17.02	19768
1734651600	17.04	-0.33	-1.90	17.24	17.24	17.04	33255
1734565200	17.37	-0.08	-0.46	17.49	17.82	17.345	86940
1734478800	17.45	-0.07	-0.40	17.42	17.48	17.41	34114
1734392400	17.52	0.27	1.57	17.15	17.52	17.0856	34838
1734133200	17.25	-0.25	-1.43	17.34	17.5	17.25	22361
1734046800	17.5	-0.21	-1.19	17.59	17.884	17.5	20887
1733960400	17.71	-0.14	-0.78	17.85	17.8889	17.71	33770
1733874000	17.85	-0.15	-0.83	17.84	18.09	17.81	40665
1733787600	18	0.03	0.17	17.89	18.085	17.83	16218
1733528400	17.97	-0.13	-0.74	18.1	18.2461	17.97	22321
1733442000	18.1032	0.14	0.80	18	18.3157	18	7672
1733355600	17.96	-0.2	-1.11	18.16	18.16	17.95	5430
1733269200	18.1621	-0.26	-1.40	18.41	18.41	18.075	12024
1733182800	18.42	-0.46	-2.44	18.71	18.79	18.37	22773
1732917840	18.88	0.91	5.06	18.01	18.89	18.01	41970
1732750800	17.97	0.05	0.28	17.92	18.085	17.91	7988
1732664400	17.92	-0.47	-2.56	18.44	18.44	17.9	10385
1732578000	18.39	0.33	1.83	18.19	18.49	18.19	25832
1732318800	18.06	0.16	0.89	17.9	18.19	17.9	25584
1732232400	17.9	0.09	0.51	18.24	18.24	17.87	20708
1732146000	17.81	-0.1	-0.56	17.91	18.05	17.81	10432
1732059600	17.91	-0.12	-0.67	18.04	18.04	17.88	9345
1731973200	18.03	-0.12	-0.66	18.1	18.2547	18.01	23215
1731714000	18.15	-0.19	-1.04	18.34	18.34	18.0624	8482
1731627600	18.34	-0.17	-0.92	18.5	18.5	18.185	16553
1731541200	18.51	-0.32	-1.70	18.73	18.99	18.47	24923
1731454800	18.83	-0.2	-1.05	18.89	19.05	18.81	61352
1731368400	19.03	-0.1	-0.52	19.12	19.19	19.03	24364
1731109200	19.13	0.62	3.35	18.7	19.21	18.64	10894
1731022800	18.51	0.08	0.44	18.43	18.7664	18.42	22651
1730936400	18.429	-0.3	-1.61	18.59	18.59	18.2775	7109
1730850000	18.73	0.06	0.32	18.91	18.91	18.29	16415
1730763600	18.67	0.51	2.81	18.16	18.67	18.16	15638
1730500800	18.16	-0.31	-1.68	18.58	18.58	18.16	15121
1730414400	18.47	0.28	1.54	18.05	18.5	17.9891	36534
1730328000	18.19	0	0.00	18.3	18.44	17.8301	11969
1730241600	18.19	-0.05	-0.27	18.24	18.24	17.81	20133
1730155200	18.24	0.07	0.39	18.3	18.37	18.04	14337
1729896000	18.17	-0.1	-0.55	18.22	18.37	18.09	18460
1729809600	18.27	0.1	0.55	18.36	18.36	17.974	15634
1729723200	18.17	-0.11	-0.60	18.26	18.26	17.84	17689