Brookfield Corporation【B1AM34】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	0.7	1.28581925055	54.44	57.11	54.44	1730	56.42957813	DR
4	-4.11	-6.93670886076	59.25	63	54.14	1190	56.52141362	DR
12	-2.24	-3.90379923318	57.38	63	52.87	1521	57.07078406	DR
26	-9.4	-14.5646110939	64.54	69.91	50.32	1523	57.17938542	DR
52	-31.31	-36.2174667438	86.45	98.5	50.32	1506	65.9212759	DR
156	15.36	38.6123680241	39.78	98.5	36.37	1663	62.9590524	DR
260	-10.37	-15.8296443291	65.51	98.5	35.8	1878	59.86512155	DR

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
1783546200	55.14	-1.31	-2.32	55.23	55.29	54.92	1008
1783459800	56.45	0.05	0.09	56.89	56.89	55.98	5363
1783373400	56.4	-0.6	-1.05	56.99	56.99	56.39	468
1783114200	57	0.79	1.41	56.71	57.11	56.71	946
1783027740	56.21	0.29	0.52	56.29	56.44	56.21	1104
1782941400	55.92	0.72	1.30	54.44	55.99	54.44	771
1782855000	55.2	1.06	1.96	54.34	55.2	54.34	1749
1782768600	54.14	-1.29	-2.33	55.52	55.52	54.14	910
1782509400	55.43	-0.13	-0.23	55.56	55.61	55.1	1082
1782423000	55.56	-0.06	-0.11	56.25	56.55	55.5	1161
1782336540	55.62	-0.98	-1.73	56.94	56.94	55.62	1751
1782250200	56.6	-0.03	-0.05	56.63	57.18	56.58	542
1782163800	56.63	-0.08	-0.14	57.66	57.66	56.4	945
1781904600	56.71	-0.59	-1.03	57.61	57.61	56.39	377
1781818140	57.3	-0.09	-0.16	57.5	57.78	57.3	1018
1781731740	57.39	-0.69	-1.19	57.69	58.55	57.39	1399
1781645400	58.08	0	0.00	58.08	58.35	58.03	409
1781559000	58.08	-0.93	-1.58	58.44	58.56	58	2668
1781299800	59.01	-0.22	-0.37	63	63	59	246
1781213400	59.23	1.74	3.03	59.25	59.25	59.23	381
1781126940	57.49	-1.48	-2.51	59.25	59.25	57.49	500
1781040600	58.97	1.49	2.59	58.02	59.1	57.9	927
1780954140	57.48	0.44	0.77	58.19	58.19	57.3	237
1780695000	57.04	1.52	2.74	56.46	57.59	56.46	596
1780522200	55.52	-1.99	-3.46	55.45	55.8	55.14	2981
1780435800	57.51	0.39	0.68	57	57.51	56.94	339
1780349400	57.12	-0.72	-1.24	59	59	56.45	2809
1780090200	57.84	-0.48	-0.82	58.39	58.61	57.84	718
1780003800	58.32	0.32	0.55	57.69	58.68	57.61	580
1779917400	58	0.64	1.12	58.9	59.04	58	789
1779830940	57.36	-0.19	-0.33	57.92	58.45	57.19	1034
1779744600	57.55	0.5	0.88	57.46	57.55	57.46	191
1779485400	57.05	0.25	0.44	56.8	57.23	56.8	1644
1779398940	56.8	0.15	0.26	54.91	56.93	54.91	1328
1779312600	56.65	0.25	0.44	56.4	56.7	55.84	625
1779226140	56.4	0.06	0.11	56.55	56.94	56.4	636
1779139800	56.34	-1.51	-2.61	57	57.42	56.11	1345
1778880600	57.85	-1.73	-2.90	59.1	59.1	57.32	3484
1778794140	59.58	2.76	4.86	57.8	60.52	57.8	1692
1778707800	56.82	0.43	0.76	56.51	56.82	55.67	770
1778621400	56.39	-1.21	-2.10	56.2	56.61	56.05	1047
1778535000	57.6	0.59	1.03	57.76	57.78	56.22	769
1778275800	57.01	-0.18	-0.31	56.7	57.54	56.7	217
1778189400	57.19	-0.28	-0.49	57.47	57.48	57.09	4101
1778102940	57.47	1.19	2.11	57.76	57.76	57.05	813
1778016600	56.28	0.3	0.54	55.98	56.28	55.98	182
1777930200	55.98	0.03	0.05	56.47	56.76	55.95	2009
1777584600	55.95	2	3.71	52.87	55.95	52.87	378
1777498140	53.95	-0.92	-1.68	54.87	54.95	53.95	518
1777411800	54.87	-1.16	-2.07	56.03	56.44	54.87	1158
1777325340	56.03	-0.75	-1.32	56.77	56.77	55.95	558
1777066200	56.78	-0.15	-0.26	56.93	57.12	56.3	699
1776979800	56.93	-0.54	-0.94	57.47	57.47	56.47	559
1776893400	57.47	-0.53	-0.91	58	58.19	57.35	3850
1776720600	58	-0.31	-0.53	58.31	58.31	57.61	1195
1776461400	58.31	0.78	1.36	56.37	58.49	56.37	399
1776375000	57.53	-0.79	-1.35	58.25	58.25	57.53	18382
1776288600	58.32	1.51	2.66	57.38	58.38	57.3	3341
1776202140	56.81	2.11	3.86	54.7	56.81	54.7	1926
1776115800	54.7	1.3	2.43	53.4	54.7	52.5	2016
1775856600	53.4	-0.5	-0.93	54.44	54.44	52.85	1108
1775770200	53.9	0.1	0.19	53.4	53.9	53.35	685