Brookfield Corporation【BN.PR.N】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

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
1780954800	20.82	-0.09	-0.43	20.91	20.91	20.82	716
1780695600	20.91	-0.01	-0.05	20.87	20.91	20.87	400
1780609200	20.92	0.06	0.29	20.92	20.92	20.92	200
1780522800	20.86	0.08	0.38	20.92	20.92	20.86	1300
1780436400	20.78	-0.17	-0.81	20.82	20.82	20.76	1700
1780350000	20.95	0.09	0.43	20.71	20.95	20.71	1400
1780090800	20.86	0.13	0.63	20.85	20.86	20.85	1200
1780004400	20.73	-0.26	-1.24	20.97	20.97	20.73	1690
1779918000	20.99	0.02	0.10	20.95	20.99	20.95	500
1779831600	20.97	0.11	0.53	20.98	21.01	20.97	3500
1779745200	20.86	-0.04	-0.19	20.96	20.96	20.86	200
1779486000	20.9	0.07	0.34	20.87	20.94	20.87	5000
1779399600	20.83	-0.02	-0.10	20.83	20.83	20.83	921
1779313200	20.85	0.05	0.24	20.81	20.87	20.81	2800
1779226800	20.8	0.13	0.63	20.67	20.8	20.62	1200
1778881200	20.67	-0.17	-0.82	20.79	20.79	20.67	3691
1778794800	20.84	0.04	0.19	20.83	20.84	20.83	1000
1778708400	20.8	0.1	0.48	20.67	20.8	20.67	1100
1778622000	20.7	0.13	0.63	20.74	20.74	20.7	200
1778535600	20.57	0.02	0.10	20.8	20.8	20.57	800
1778276400	20.55	0.05	0.24	20.53	20.56	20.53	700
1778190000	20.5	-0.04	-0.19	20.47	20.53	20.45	4318
1778103600	20.54	-0.03	-0.15	20.56	20.56	20.54	2150
1778017200	20.57	0.06	0.29	20.55	20.64	20.55	2600
1777930800	20.51	0.11	0.54	20.37	20.51	20.37	1000
1777671600	20.4	-0.13	-0.63	20.39	20.4	20.39	800
1777585200	20.53	-0.21	-1.01	20.37	20.53	20.37	2110
1777498800	20.74	0.37	1.82	20.73	20.74	20.73	1000
1777412400	20.37	0.01	0.05	20.5	20.5	20.37	4187
1777326000	20.36	-0.03	-0.15	20.51	20.59	20.36	1712
1777066800	20.39	-0.06	-0.29	20.48	20.48	20.39	1589
1776980400	20.45	0.06	0.29	20.45	20.45	20.44	3600
1776894000	20.39	0.06	0.30	20.52	20.52	20.39	700
1776807600	20.33	-0.04	-0.20	20.35	20.36	20.33	300
1776721200	20.37	0.03	0.15	20.37	20.37	20.37	800
1776462000	20.34	0.12	0.59	20.24	20.42	20.24	7094
1776375600	20.22	0.1	0.50	20.17	20.22	20.17	1300
1776289200	20.12	-0.18	-0.89	20.27	20.27	20.12	218
1776202800	20.3	0.1	0.50	20.3	20.3	20.3	1192
1776116400	20.2	-0.01	-0.05	20.2	20.2	20.1	2700
1775857200	20.21	0.01	0.05	20.21	20.21	20.21	400
1775770800	20.2	0.07	0.35	20.13	20.2	20.13	8063
1775684400	20.13	0.03	0.15	20.06	20.14	20.06	1000
1775598000	20.1	-0.03	-0.15	20.13	20.13	19.99	2500
1775511600	20.13	-0.1	-0.49	20.12	20.15	20.12	2000
1775166000	20.23	0.03	0.15	20.23	20.23	20.23	1200
1775079600	20.2	0.25	1.25	20.01	20.2	20	8404
1774993200	19.95	0.1	0.50	19.99	20.05	19.95	1084
1774906800	19.85	-0.01	-0.05	19.81	19.85	19.8	1804
1774647600	19.86	0.07	0.35	19.99	20	19.84	1600
1774561200	19.79	-0.3	-1.49	20.06	20.06	19.79	2945
1774474800	20.09	0.14	0.70	19.99	20.18	19.99	1700
1774388400	19.95	0	0.00	19.94	19.95	19.92	700
1774302000	19.95	0.19	0.96	20	20	19.95	5100
1774042800	19.76	-0.42	-2.08	20.25	20.25	19.74	3500
1773956400	20.18	-0.32	-1.56	20.31	20.31	20.18	800
1773870000	20.5	0.13	0.64	20.5	20.5	20.5	400
1773783600	20.37	0.01	0.05	20.41	20.45	20.37	2886
1773697200	20.36	-0.08	-0.39	20.32	20.36	20.32	601
1773438000	20.44	-0.39	-1.87	20.71	20.71	20.44	2140
1773351600	20.83	-0.1	-0.48	20.84	20.84	20.8	3400
1773265200	20.93	0	0.00	20.93	20.93	20.93	0
1773178800	20.93	0.12	0.58	20.92	20.93	20.87	2300
1773092400	20.81	0.02	0.10	20.62	20.81	20.62	800