Brookfield Corporation【BN】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	-1.48	-2.32631248035	63.62	64.19	60.47	3962825	62.51632613	CS
4	-1.61	-2.52549019608	63.75	66.75	60.47	2767404	62.89636693	CS
12	8.72	16.3234743542	53.42	66.75	52.04	2750654	59.65018255	CS
26	-2.91	-4.47348193697	65.05	68.43	52.04	2910363	61.15729051	CS
52	-17.34	-21.8168092602	79.48	102.59	52.04	2372594	68.70410045	CS
156	20.4	48.873981792	41.74	102.59	40.07	1950858	64.59363161	CS
260	7.14	12.9818181818	55	102.59	38.92	1936764	61.80081423	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	62.14	-0.5	-0.80	61.87	62.25	61.49	1718560
1780609200	62.64	1.7	2.79	61.25	62.8	61.14	2185479
1780522800	60.94	-2.18	-3.45	61.54	61.75	60.47	3177054
1780436400	63.12	0.37	0.59	62.13	63.57	62.13	2164562
1780350000	62.75	-0.06	-0.10	62.9	63.31	62.01	2954710
1780090800	62.81	-0.74	-1.16	63.62	64.19	62.79	9332320
1780004400	63.55	-0.08	-0.13	63.75	64.26	62.75	2985364
1779918000	63.63	0.03	0.05	63.91	64.349999	63.15	1527948
1779831600	63.6	-0.09	-0.14	63	64.5	62.9	2368833
1779745200	63.69	0.98	1.56	63.23	63.9	62.93	728771
1779486000	62.71	0.11	0.18	63.28	63.35	62.33	1519054
1779399600	62.6	0.31	0.50	61.79	62.86	61.5	1980362
1779313200	62.29	1.4	2.30	61.02	62.5	60.71	2045674
1779226800	60.89	-1.79	-2.86	62.18	62.39	60.84	3339601
1778881200	62.68	-2.61	-4.00	64.2	64.67	62.49	3084050
1778794800	65.29	3.35	5.41	62.63	66.75	62.63	3766924
1778708400	61.94	-1.03	-1.64	62.58	62.89	61.84	1802829
1778622000	62.97	-0.35	-0.55	63.67	63.67	62.55	3385895
1778535600	63.32	-1.06	-1.65	64.069999	64.45	63.15	2007987
1778276400	64.379999	0.93	1.47	63.75	64.43	62.86	2223251
1778190000	63.45	0.03	0.05	63.88	64.18	62.89	1980364
1778103600	63.42	0.95	1.52	63.56	64.099999	62.88	3218675
1778017200	62.47	1.23	2.01	61.48	62.69	61.18	1449946
1777930800	61.24	-0.24	-0.39	61.16	62.38	60.84	1292820
1777671600	61.48	0.13	0.21	61.8	62.07	60.99	1972958
1777585200	61.35	2.25	3.81	58.93	61.4	58.85	3033869
1777498800	59.1	-1.35	-2.23	60.39	60.9	58.79	3088451
1777412400	60.45	-0.71	-1.16	61.11	61.47	60.22	4647604
1777326000	61.16	-1.03	-1.66	61.64	62.29	60.99	1925681
1777066800	62.19	0.01	0.02	62.21	62.36	61.48	1530348
1776980400	62.18	-1.02	-1.61	62.82	63.25	61.52	1911279
1776894000	63.2	-0.29	-0.46	64	64.14	62.89	1317433
1776807600	63.49	-0.22	-0.35	63.89	65.05	63.26	2137432
1776721200	63.71	-0.13	-0.20	63.42	64.19	63.17	2688617
1776462000	63.84	0.84	1.33	63.42	65.05	63.42	1997571
1776375600	63	-0.93	-1.45	63.9	64.03	62.91	2347201
1776289200	63.93	1.18	1.88	62.99	64.3	62.99	3169449
1776202800	62.75	2.49	4.13	60.5	62.95	60.28	2772649
1776116400	60.26	1.91	3.27	57.85	60.43	57.83	3701838
1775857200	58.35	-0.21	-0.36	58.54	59.02	58.11	1836502
1775770800	58.56	0.33	0.57	57.93	58.87	57.74	3696303
1775684400	58.23	1.53	2.70	59.3	59.85	58.01	2778455
1775598000	56.7	-0.02	-0.04	56.42	56.72	55.71	1834478
1775511600	56.72	-0.21	-0.37	56.79	57.11	56.43	2548545
1775166000	56.93	0.32	0.57	55.46	57.28	55.23	3076363
1775079600	56.61	0.24	0.43	56.91	57.17	56.11	2503998
1774993200	56.37	2.4	4.45	54.91	56.5	54.52	4052361
1774906800	53.97	-0.2	-0.37	54.81	55.62	53.82	4043869
1774647600	54.17	-0.78	-1.42	54.4	54.96	53.98	2474973
1774561200	54.95	-0.21	-0.38	54.54	56.04	54.51	2006926
1774474800	55.16	1.17	2.17	55	55.55	54.16	2467084
1774388400	53.99	-0.16	-0.30	53.38	54.1	52.74	1683341
1774302000	54.15	1.6	3.04	54	54.75	53.44	3838164
1774042800	52.55	-1.18	-2.20	53.38	53.7	52.04	9955185
1773956400	53.73	-0.16	-0.30	53.41	53.78	52.73	2160156
1773870000	53.89	-0.59	-1.08	54.28	55.12	53.7	1589891
1773783600	54.48	0.88	1.64	54.03	54.82	54.03	2606424
1773697200	53.6	0.89	1.69	53.5	53.87	52.88	2198617
1773438000	52.71	-0.1	-0.19	53.42	53.77	52.56	3421435
1773351600	52.81	-2.27	-4.12	54.35	54.59	52.74	4603400
1773265200	55.08	-1.54	-2.72	56.48	56.91	54.94	3565385
1773178800	56.62	0.84	1.51	55.91	57.43	54.98	2938073
1773092400	55.78	-0.19	-0.34	55.05	55.82	53.82	6378738
1772836800	55.97	-2.1	-3.62	56.71	56.71	55.26	3343950