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	-0.19	-1.22029543995	15.57	15.685	15.31	14724	15.48828675	CS
4	-0.3	-1.91326530612	15.68	15.7	15.28	9717	15.51189478	CS
12	0.27	1.7868960953	15.11	16.17	14.85	21904	15.4829799	CS
26	-0.97	-5.93272171254	16.35	16.76	14.85	24554	15.82689403	CS
52	-0.45	-2.8427037271	15.83	17.12	14.85	26276	15.96935459	CS
156	-1.49	-8.83224659158	16.87	19.91	14.43	26161	16.54615485	CS
260	-1.5	-8.88625592417	16.88	19.97	14.43	27582	16.52407179	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781131200	15.38	-0.18	-1.16	15.4	15.7733	15.38	11980
1781044800	15.56	0.09	0.58	15.43	15.685	15.43	19743
1780958400	15.47	0.01	0.06	15.47	15.54	15.32	20880
1780699200	15.46	0.01	0.06	15.45	15.51	15.31	22892
1780612800	15.45	-0	-0.00	15.37	15.58	15.37	6284
1780526400	15.4501	-0.12	-0.77	15.57	15.57	15.4501	3820
1780440000	15.57	0.02	0.13	15.5	15.57	15.5	10754
1780353600	15.55	0.02	0.13	15.45	15.58	15.45	5284
1780094400	15.53	0	0.00	15.53	15.58	15.53	5517
1780008000	15.53	0.04	0.23	15.62	15.62	15.46	6966
1779921600	15.495	-0.03	-0.16	15.28	15.58	15.28	5499
1779835200	15.52	0.02	0.13	15.39	15.57	15.375	10951
1779489600	15.5	0.03	0.19	15.53	15.53	15.4165	6996
1779403200	15.47	-0.08	-0.51	15.45	15.56742	15.3	9792
1779316800	15.55	0.17	1.07	15.39	15.55	15.3	10637
1779230400	15.385	-0.11	-0.68	15.38	15.39	15.31	6821
1779144000	15.49	0.01	0.03	15.49	15.49	15.36	11476
1778884800	15.485	-0.17	-1.05	15.41	15.6	15.41	6249
1778798400	15.65	-0.02	-0.13	15.67	15.67	15.5	8049
1778712000	15.67	0.04	0.29	15.68	15.7	15.56	6017
1778625600	15.625	-0.03	-0.16	15.56	15.6844	15.56	5883
1778539200	15.65	0	0.00	15.65	15.72	15.5865	5535
1778280000	15.65	0.06	0.38	15.71	15.71	15.56	8680
1778193600	15.59	0.02	0.13	15.6	15.68	15.5	11133
1778107200	15.57	-0.06	-0.39	15.65	15.69	15.45	37969
1778020800	15.631	-0.08	-0.50	15.71	15.725	15.631	11500
1777934400	15.71	-0.1	-0.63	15.67	15.83	15.5	21962
1777675200	15.81	0.34	2.20	15.45	15.83	15.45	31016
1777588800	15.47	0.01	0.06	15.45	15.61	15.45	22858
1777502400	15.46	-0.22	-1.40	15.73	15.73	15.45	13752
1777416000	15.68	-0.11	-0.70	15.83	15.83	15.545	1707
1777329600	15.79	0.22	1.41	15.69	15.83	15.64	8845
1777070400	15.5704	-0.15	-0.95	15.81	15.9499	15.5704	34947
1776984000	15.72	-0.24	-1.50	15.99	15.99	15.64	46057
1776897600	15.96	0.13	0.82	15.83	16.02	15.655	9885
1776811200	15.83	-0.15	-0.94	16.05	16.05	15.79	25296
1776724800	15.98	-0.05	-0.31	16.149999	16.149999	15.83	30180
1776465600	16.03	0.1	0.63	16.1	16.17	15.825	38298
1776379200	15.93	0.01	0.06	15.83	15.995	15.6	44082
1776292800	15.92	-0.01	-0.06	15.96	16.059999	15.92	35395
1776206400	15.93	0.31	1.95	15.74	15.94	15.52	46701
1776120000	15.625	0.31	1.99	15.32	15.64	15.25	38537
1775860800	15.32	-0.02	-0.13	15.25	15.41	15.16	6972
1775774400	15.34	0.1	0.66	15.32	15.46	15.32	6942
1775688000	15.24	0.07	0.46	15.25	15.49	15	12814
1775601600	15.17	0.06	0.40	15.04	15.3	15.035	30101
1775515200	15.11	0.13	0.87	14.88	15.15	14.88	49918
1775169600	14.98	-0.24	-1.58	14.92	15.4094	14.85	16462
1775083200	15.22	0.07	0.46	15.14	15.3499	15.0801	13909
1774996800	15.15	-0.23	-1.50	15.26	15.31	15.04	112806
1774910400	15.38	0.19	1.25	15.19	15.39	15.15	16328
1774651200	15.19	0.05	0.33	15.15	15.3499	15.1101	22934
1774564800	15.14	-0.1	-0.66	15.24	15.3899	15.0866	41503
1774478400	15.24	0.01	0.06	15.25	15.445	15.2	21605
1774392000	15.2307	0.1	0.67	15.08	15.28	15.0407	27547
1774305600	15.13	0.01	0.07	15.12	15.3	15.11	25421
1774046400	15.12	-0.17	-1.11	15.22	15.45	15.11	22584
1773960000	15.29	-0.06	-0.39	15.31	15.52	15.29	91326
1773873600	15.35	0.28	1.82	15.11	15.35	15.09	36403
1773787200	15.075	-0.13	-0.82	15.3	15.5599	15.06	22718
1773700800	15.2	-0.12	-0.78	15.21	15.3599	15.05	33257
1773441600	15.32	0.2	1.32	15.12	15.32	15.055	35659
1773355200	15.12	-0.24	-1.56	15.36	15.5	15.12	58132
1773268800	15.36	-0.14	-0.90	15.5	15.575	15.36	22940