Brookfield Corporation【K7X】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	-0.13	-0.342015259142	38.01	38.26	36.64	3281	37.477297	DE
4	-0.489999	-1.27703678074	38.369999	40.01	36.64	2387	38.44820022	DE
12	1.39	3.80926281173	36.49	41.68	35.52	2690	38.75864799	DE
26	-2.22	-5.536159601	40.1	42.799999	32.6	4736	37.70421922	DE
52	-15.72	-29.328358209	53.6	63	32.6	4279	42.08270094	DE
156	6.465	20.5793410791	31.415	63	27.055	3404	43.64104265	DE
260	6.465	20.5793410791	31.415	63	27.055	3404	43.64104265	DE

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
1783110300	38	0.42	1.12	38.25	38.26	37.27	3271
1783023900	37.58	-0.12	-0.32	37.9	37.97	37.31	3298
1782937500	37.7	0.45	1.21	37.2	38.06	36.65	4776
1782851100	37.25	0.44	1.20	37.24	37.479999	36.9	2150
1782764700	36.81	-0.88	-2.33	38.02	38.22	36.64	2532
1782505500	37.69	-0.04	-0.11	38.01	38.01	37.17	3648
1782419100	37.729999	-0.06	-0.16	37.59	38.17	37.59	757
1782332700	37.79	-0.61	-1.59	38.86	39.01	37.79	1256
1782246300	38.4	-0.27	-0.70	38.729999	38.81	38.049999	1770
1782159900	38.67	-0.18	-0.46	38.75	39.38	38.42	1909
1781900700	38.85	0.2	0.52	38.58	39	38.58	1028
1781814300	38.65	-0.85	-2.15	38.95	39.53	38.56	939
1781727900	39.5	-0.16	-0.40	39.1	40	39.09	3216
1781641500	39.659999	0.16	0.41	39.24	39.979999	39.229999	2947
1781555100	39.5	0.53	1.36	39.46	40.01	39.21	2719
1781295900	38.97	0.14	0.36	38.979999	39.63	38.92	1141
1781209500	38.83	0.2	0.52	38.52	39.22	38.36	3031
1781123100	38.63	-0.69	-1.75	39.07	39.57	38.63	2015
1781036700	39.32	0.68	1.76	38.61	39.54	38.14	4270
1780950300	38.64	0.2	0.52	40	40	38.2	3684
1780691100	38.44	-0.34	-0.88	38.369999	38.84	38.2	644
1780604700	38.78	1.13	3.00	37.65	38.78	37.65	2825
1780518300	37.65	-1.53	-3.91	39.409999	39.409999	37.53	2760
1780431900	39.18	-0.09	-0.23	38.64	39.44	38.64	2296
1780345500	39.27	0.16	0.41	38.9	39.36	38.63	1309
1780086300	39.11	-0.66	-1.66	39.869999	39.89	39.11	3009
1779999900	39.77	0.27	0.68	39.369999	39.82	39.299999	340
1779913500	39.5	0.04	0.10	39.67	40.049999	39.299999	1235
1779827100	39.46	0.03	0.08	39.24	40	39	2353
1779740700	39.43	0.17	0.43	39.159999	39.68	39.1	1645
1779481500	39.26	0.33	0.85	39.45	39.6	38.96	1898
1779395100	38.93	0.05	0.13	38.97	39.07	38.26	7776
1779308700	38.88	0.58	1.51	38.38	39.1	38.2	6563
1779222300	38.299999	-0.33	-0.85	38.479999	38.99	38.299999	1044
1779135900	38.63	-0.76	-1.93	39.159999	39.61	38.46	5173
1778876700	39.39	-1.99	-4.81	40.69	41.2	39.18	3059
1778790300	41.38	2.52	6.48	39.24	41.68	38.6	3896
1778703900	38.86	-0.26	-0.66	39.4	39.799999	38.63	3141
1778617500	39.119999	0	0.00	39.619999	39.68	38.869999	1521
1778531100	39.119999	-0.8	-2.00	39.72	40.18	39.119999	3932
1778271900	39.92	0.39	0.99	39.38	40.02	39.08	2186
1778185500	39.53	-0.08	-0.20	39.549999	40.04	39.31	2210
1778099100	39.61	0.49	1.25	39.22	39.83	38.9	5322
1778012700	39.119999	0.65	1.69	38.299999	39.15	38.299999	2929
1777926300	38.47	0.24	0.63	38.36	39	37.9	3553
1777580700	38.229999	1.31	3.55	37.01	38.229999	36.549999	5037
1777494300	36.92	-0.71	-1.89	37.65	38.07	36.85	2175
1777407900	37.63	-0.76	-1.98	38.08	38.64	37.63	1301
1777321500	38.39	-0.31	-0.80	38.479999	39.13	38.39	2894
1777062300	38.7	-0.01	-0.03	39.07	39.58	38.34	2461
1776975900	38.71	-0.82	-2.07	39.01	39.58	38.46	3424
1776889500	39.53	0.13	0.33	39.97	40.03	39.29	698
1776803100	39.4	0.05	0.13	39.97	40.47	39.32	2174
1776716700	39.35	-0.42	-1.06	39.59	39.68	38.74	3666
1776457500	39.77	0.68	1.74	38.89	40.14	38.88	2239
1776371100	39.09	-0.19	-0.48	39.68	39.69	38.83	2929
1776284700	39.28	0.67	1.74	38.84	39.57	38.19	2333
1776198300	38.61	1.5	4.04	37.34	38.68	36.909999	1725
1776111900	37.11	1.09	3.03	35.61	37.11	35.52	3167
1775852700	36.02	-0.44	-1.21	36.49	36.52	35.89	2792
1775766300	36.46	0.46	1.28	35.77	36.46	35.59	695
1775679900	36	1.13	3.24	36.119999	37.6	36	14508
1775593500	34.869999	-0.63	-1.77	35.56	35.64	34.56	6647