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	2.04	3.67899008115	55.45	59.25	55.14	1185	56.48363425	DR
4	0.98	1.73420633516	56.51	60.52	54.91	1196	57.27342574	DR
12	6.19	12.0662768031	51.3	60.52	50.37	1483	56.15650225	DR
26	-6.47	-10.1156973108	63.96	69.91	50.32	1622	58.3643644	DR
52	-24.12	-29.5552015684	81.61	98.5	50.32	1516	67.68690654	DR
156	18.58	47.7512207659	38.91	98.5	36.37	1651	63.05802175	DR
260	-5.39	-8.57188295165	62.88	98.5	35.8	1880	59.91872987	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
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
1775683740	53.8	1.2	2.28	54.7	54.95	53.7	482
1775597340	52.6	0.15	0.29	52.45	52.6	51.8	536
1775511000	52.45	-0.35	-0.66	51.8	53.04	51.8	1024
1775165400	52.8	0.7	1.34	52.09	52.8	51.25	251
1775078940	52.1	-0.35	-0.67	53.02	53.02	52.1	3720
1774992540	52.45	1.63	3.21	51.5	52.45	51.35	384
1774906140	50.82	-0.38	-0.74	51.6	52.01	50.8	2965
1774647000	51.2	-1.4	-2.66	51.53	51.65	51.11	1191
1774560540	52.6	0.45	0.86	52.72	52.83	52.35	144
1774474140	52.15	1.26	2.48	52.3	52.38	51.45	723
1774387740	50.89	-0.77	-1.49	51.66	51.66	50.87	808
1774301340	51.66	1.06	2.09	50.37	51.95	50.37	857
1774042200	50.6	-0.8	-1.56	51.14	51.14	50.6	686
1773955740	51.4	0.1	0.19	51.02	51.4	51.02	228
1773869400	51.3	-0.17	-0.33	51.3	52.09	51.3	405
1773782940	51.47	-1.43	-2.70	51.85	52.1	51.33	1535
1773696540	52.9	-0.09	-0.17	52.3	55.4	52.01	662
1773437400	52.99	2.67	5.31	51.02	55.99	51.02	326
1773351000	50.32	-2.18	-4.15	51.95	54.28	50.32	691
1773264540	52.5	-1.3	-2.42	53.3	53.54	52.3	6337
1773178140	53.8	1.36	2.59	56.05	56.05	52.65	1029