Brookfield Corporation【BN.PF.D】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781300400	21.57	-0.03	-0.14	21.61	21.74	21.57	21559
1781214000	21.6	0.12	0.56	21.6	21.6	21.6	4600
1781127600	21.48	-0.15	-0.69	21.48	21.48	21.48	500
1781041200	21.63	0.18	0.84	21.63	21.63	21.63	200
1780954800	21.45	-0.18	-0.83	21.52	21.52	21.45	289
1780695600	21.63	0.08	0.37	21.65	21.65	21.6	1500
1780609200	21.55	0	0.00	21.55	21.55	21.55	0
1780522800	21.55	0.09	0.42	21.55	21.55	21.55	1600
1780436400	21.46	-0.03	-0.14	21.46	21.46	21.46	600
1780350000	21.49	0	0.00	21.61	21.61	21.49	1100
1780090800	21.49	0.04	0.19	21.48	21.49	21.48	1400
1780004400	21.45	0	0.00	21.45	21.45	21.39	8766
1779918000	21.45	0	0.00	21.45	21.45	21.45	500
1779831600	21.45	-0.1	-0.46	21.3	21.45	21.3	10100
1779745200	21.55	0.07	0.33	21.55	21.55	21.55	620
1779486000	21.48	0.19	0.89	21.45	21.48	21.33	1400
1779399600	21.29	-0.02	-0.09	21.29	21.29	21.28	525
1779313200	21.31	-0.1	-0.47	21.31	21.31	21.31	100
1779226800	21.41	0.07	0.33	20.91	21.42	20.91	25800
1778881200	21.34	-0.26	-1.20	21.56	21.6	21.32	17400
1778794800	21.6	-0.04	-0.18	21.63	21.64	21.6	28200
1778708400	21.64	0.16	0.74	21.57	21.64	21.5	7100
1778622000	21.48	0.13	0.61	21.58	21.58	21.48	1785
1778535600	21.35	0.06	0.28	21.35	21.35	21.35	400
1778276400	21.29	0.12	0.57	21.29	21.29	21.29	700
1778190000	21.17	-0.08	-0.38	21.25	21.29	21.17	1447
1778103600	21.25	0.16	0.76	21.19	21.25	21.19	8393
1778017200	21.09	0.12	0.57	21	21.09	21	1320
1777930800	20.97	0	0.00	20.97	20.97	20.97	0
1777671600	20.97	-0.05	-0.24	21.02	21.02	20.97	4200
1777585200	21.02	0	0.00	21.02	21.02	21.02	0
1777498800	21.02	0.02	0.10	21.02	21.02	21.02	900
1777412400	21	-0.01	-0.05	21.02	21.02	21	800
1777326000	21.01	-0.14	-0.66	21.01	21.01	21.01	786
1777066800	21.15	-0.05	-0.24	21.15	21.15	21.15	400
1776980400	21.2	0.2	0.95	21.05	21.2	21.05	9700
1776894000	21	-0.14	-0.66	21	21	20.99	10100
1776807600	21.14	0.09	0.43	21.13	21.14	21.13	1880
1776721200	21.05	0.05	0.24	21.05	21.05	21.05	502
1776462000	21	0.06	0.29	20.96	21	20.96	11287
1776375600	20.94	0.22	1.06	20.94	20.94	20.94	100
1776289200	20.72	-0.06	-0.29	20.66	20.72	20.66	31046
1776202800	20.78	0.13	0.63	20.78	20.78	20.78	900
1776116400	20.65	-0.2	-0.96	20.65	20.65	20.65	200
1775857200	20.85	-0.15	-0.71	20.77	20.85	20.77	581
1775770800	21	0.3	1.45	20.75	21	20.75	825
1775684400	20.7	0.13	0.63	20.72	20.72	20.7	900
1775598000	20.57	-0.13	-0.63	20.59	20.59	20.57	1500
1775511600	20.7	-0.05	-0.24	20.7	20.7	20.7	400
1775166000	20.75	0.24	1.17	20.73	20.76	20.69	3300
1775079600	20.51	0.03	0.15	20.6	20.65	20.51	1546
1774993200	20.48	0.09	0.44	20.48	20.48	20.48	673
1774906800	20.39	-0.01	-0.05	20.63	20.63	20.39	1200
1774647600	20.4	0	0.00	20.4	20.4	20.4	100
1774561200	20.4	-0.07	-0.34	20.47	20.47	20.4	885
1774474800	20.47	0	0.00	20.47	20.47	20.47	0
1774388400	20.47	0	0.00	20.47	20.47	20.47	1000
1774302000	20.47	0.03	0.15	20.58	20.58	20.47	3500
1774042800	20.44	-0.42	-2.01	20.8	20.8	20.44	2000
1773956400	20.86	-0.11	-0.52	21	21	20.86	849
1773870000	20.97	-0.03	-0.14	21.05	21.05	20.97	500
1773783600	21	-0.07	-0.33	21.07	21.15	21	2097
1773697200	21.07	0	0.00	21.07	21.07	21.07	1
1773438000	21.07	-0.32	-1.50	21.07	21.15	21.07	19300