Brookfield Wealth Solutions Ltd【BNT】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	0.49	1.08937305469	44.98	45.82	43.571	22409	44.49526868	CS
4	-0.53	-1.15217391304	46	48.54	43.571	20984	45.25404184	CS
12	3.39	8.05608365019	42.08	48.54	40.06	29234	43.83754704	CS
26	-0.83	-1.79265658747	46.3	49.86	40.06	25680	44.50329737	CS
52	-13.87	-23.3737782272	59.34	74.155	40.06	21790	49.29621605	CS
156	-1.79	-3.78755818874	47.26	74.155	40.06	18392	50.96887287	CS
260	-1.79	-3.78755818874	47.26	74.155	40.06	18392	50.96887287	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
1780958400	44.05	-0.38	-0.86	44.55	44.77	44.05	17521
1780699200	44.43	-0.52	-1.16	44.4	44.79	44.13	14366
1780612800	44.95	1.2	2.74	44.02	45.06	43.99	26817
1780526400	43.75	-1.78	-3.91	44.94	44.94	43.571	32950
1780440000	45.53	0.2	0.44	44.98	45.82	44.98	20393
1780353600	45.33	-0.25	-0.55	45.03	45.66	44.91	18207
1780094400	45.58	-0.43	-0.93	46.28	46.29	45.53	22819
1780008000	46.01	0.17	0.37	45.82	46.32	45.26	14727
1779921600	45.84	-0.14	-0.30	45.6	46.42	45.6	21109
1779835200	45.98	0.65	1.43	45.34	46.87	45.34	33880
1779489600	45.33	-0.02	-0.04	45.55	45.8099	45.255	8231
1779403200	45.35	0.03	0.07	44.83	45.633894	44.83	8190
1779316800	45.32	0.96	2.16	46.07	46.07	44.26	14948
1779230400	44.36	-0.9	-1.99	44.56	45.54	44.32	48356
1779144000	45.26	-0.21	-0.46	45.45	46.095	44.64	28196
1778884800	45.47	-2.04	-4.29	47.39	47.455	45.45	24534
1778798400	47.51	2.36	5.23	45.49	48.54	45.49	26383
1778712000	45.15	-0.71	-1.55	46.05	46.05	45.15	8997
1778625600	45.86	-0.32	-0.69	46	46.19	45.67	8063
1778539200	46.18	-0.77	-1.64	46.58	47.1	46.18	22693
1778280000	46.95	0.51	1.10	46.5	47.12	45.96	13444
1778193600	46.44	-0.04	-0.09	46.48	46.89	46.135	14360
1778107200	46.48	0.63	1.37	45.9	46.91	45.9	22911
1778020800	45.85	0.85	1.89	45.16	45.95	45	11291
1777934400	45	-0.28	-0.62	45.08	45.85	44.76	22622
1777675200	45.28	0.15	0.33	45.17	45.7	44.97	16587
1777588800	45.13	1.89	4.37	43.28	45.22	43.28	21861
1777502400	43.24	-0.98	-2.22	44.14	44.925	43.06	29273
1777416000	44.22	-0.72	-1.60	44.91	44.91	44.22	10748
1777329600	44.94	-0.57	-1.25	45.26	45.61	44.855	18075
1777070400	45.51	0.16	0.35	45.66	45.66	45.12	12367
1776984000	45.35	-0.86	-1.86	45.83	46.05	45.03	16355
1776897600	46.21	-0.25	-0.54	46.63	47.11	46.115	17589
1776811200	46.46	-0.19	-0.41	46.65	47.68	46.31	18212
1776724800	46.65	-0.24	-0.51	46.46	47.33	46.41	132195
1776465600	46.89	0.71	1.54	46.62	47.79	46.52	36619
1776379200	46.18	-0.59	-1.26	46.99	46.99	46.17	29429
1776292800	46.77	1.05	2.30	45.55	46.89	45.46	26885
1776206400	45.72	1.79	4.07	44.21	45.84	44.21	64682
1776120000	43.93	1.19	2.78	42.92	44.09	42.42	17864
1775860800	42.74	-0.34	-0.79	42.78	43.81	42.66	11555
1775774400	43.08	0.04	0.09	42.59	43.51	42.55	16572
1775688000	43.04	1.09	2.60	43.79	43.91	42.85	39803
1775601600	41.95	-0.17	-0.40	41.95	42.11	41.5	18416
1775515200	42.12	0.14	0.33	42.34	42.44	41.73	16647
1775169600	41.98	0.17	0.41	40.59	42.33	40.59	23015
1775083200	41.81	0.41	0.99	42.15	42.29	41.615	18324
1774996800	41.4	1.19	2.96	40.94	41.61	40.55	52927
1774910400	40.21	-0.39	-0.96	41.04	41.275	40.13	43938
1774651200	40.6	-0.6	-1.46	40.96	41.1806	40.47	59603
1774564800	41.2	-0.33	-0.79	41.02	42.12	41.02	16106
1774478400	41.53	0.82	2.01	41.18	41.95	40.86	34492
1774392000	40.71	-0.25	-0.61	40.82	41.06	40.06	58247
1774305600	40.96	0.27	0.66	41.76	42.02	40.86	51914
1774046400	40.69	-0.87	-2.09	41.5	41.655	40.54	87859
1773960000	41.56	-0.26	-0.62	41.81	41.91	40.91	78433
1773873600	41.82	-0.8	-1.88	42.22	42.82	41.57	64325
1773787200	42.62	0.67	1.60	42.08	42.73	42.08	28645
1773700800	41.95	1.26	3.10	41.55	41.95	40.68	43574
1773441600	40.69	-0.11	-0.27	40.87	41.35	40.5	28829
1773355200	40.8	-1.47	-3.48	41.48	42.06	40.6	43209
1773268800	42.27	-0.92	-2.13	42.8	43.68	42.09	43938
1773182400	43.19	1.18	2.81	42.16	43.71	41.73	165636
1773096000	42.01	-0.29	-0.69	41.63	42.52	40.81	25185