株探米国株

PR
BEPCNYSE

ブルックフィールド・リニューアブル 日足四本値・時系列データ

42.88$
+0.93$
+2.22%
NY 09日 16:00
日本 10日 06:00
43.00$
+0.12$
+0.28%
NY 09日 18:50
日本 10日 08:50
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
45.10 (25/11/10)
23.73 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 41.91 43.03 41.57 42.88 +0.93 +2.22% 561,834株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 41.41 42.24 41.28 41.95 +1.19 +2.92% 723,426株
26/02/05 41.32 42.14 40.35 40.76 -0.91 -2.18% 1,330,791株
26/02/04 42.66 42.66 41.00 41.67 -0.34 -0.81% 1,014,127株
26/02/03 41.18 42.65 41.18 42.01 +1.02 +2.49% 1,092,154株
26/02/02 42.09 42.22 40.55 40.99 -0.65 -1.56% 1,276,757株
26/01/30 40.11 42.48 39.61 41.64 +2.32 +5.90% 2,251,084株
26/01/29 40.50 40.82 39.24 39.32 -1.31 -3.22% 1,186,688株
26/01/28 40.55 40.84 39.65 40.63 +0.37 +0.92% 865,100株
26/01/27 39.47 40.66 39.18 40.26 +0.94 +2.39% 912,199株
26/01/26 39.81 39.98 39.21 39.32 -0.47 -1.18% 1,088,699株
26/01/23 39.63 40.06 39.11 39.79 +0.41 +1.04% 956,089株
26/01/22 39.99 40.61 39.37 39.38 +0.10 +0.25% 881,728株
26/01/21 38.91 39.30 38.59 39.28 +0.75 +1.95% 531,841株
26/01/20 39.00 39.30 38.29 38.53 -0.96 -2.43% 907,702株
26/01/16 38.65 39.78 38.50 39.49 +0.70 +1.80% 1,017,136株
26/01/15 39.35 39.47 38.77 38.79 +0.03 +0.08% 794,084株
26/01/14 39.30 39.62 38.73 38.76 -0.51 -1.30% 961,104株
26/01/13 38.28 39.29 38.15 39.27 +0.53 +1.37% 1,205,826株
26/01/12 38.01 38.90 38.01 38.74 +0.73 +1.92% 962,834株
26/01/09 38.27 38.56 37.84 38.01 +0.21 +0.56% 646,012株
26/01/08 38.80 39.37 37.73 37.80 -1.03 -2.65% 737,019株
26/01/07 39.99 40.74 38.65 38.83 -1.07 -2.68% 939,240株
26/01/06 39.83 40.10 39.21 39.90 +0.22 +0.55% 939,999株
26/01/05 40.24 40.35 38.79 39.68 -0.21 -0.53% 1,292,455株
26/01/02 38.80 40.03 38.66 39.89 +1.55 +4.04% 818,113株
25/12/31 38.26 38.56 38.17 38.34 +0.11 +0.29% 522,314株
25/12/30 38.93 39.21 38.21 38.23 -0.72 -1.85% 859,189株
25/12/29 38.89 39.26 38.75 38.95 -0.07 -0.18% 626,991株
25/12/26 39.00 39.17 38.80 39.02 -0.11 -0.28% 661,954株
25/12/24 39.00 39.22 38.89 39.13 +0.29 +0.75% 344,092株