ブルックフィールド【BN】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 62.78 (25/01/31)
52週安値 40.59 (24/06/25)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/24 | 60.23 | 61.49 | 60.00 | 61.32 | +1.70 | +2.85 | 1,503,592 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/23 | 58.69 | 59.67 | 58.12 | 59.62 | +0.71 | +1.21 | 2,038,985 |
25/06/20 | 59.99 | 59.99 | 58.61 | 58.91 | -0.57 | -0.96 | 2,238,219 |
25/06/18 | 58.42 | 59.85 | 58.17 | 59.48 | +1.50 | +2.59 | 2,505,953 |
25/06/17 | 58.16 | 58.55 | 57.58 | 57.98 | -0.55 | -0.94 | 1,371,988 |
25/06/16 | 58.35 | 59.28 | 58.35 | 58.53 | +0.74 | +1.28 | 1,250,554 |
25/06/13 | 58.13 | 58.59 | 57.54 | 57.79 | -1.45 | -2.45 | 1,749,412 |
25/06/12 | 59.00 | 59.36 | 58.69 | 59.24 | +0.08 | +0.14 | 902,826 |
25/06/11 | 59.24 | 59.93 | 58.91 | 59.16 | +0.08 | +0.14 | 1,685,371 |
25/06/10 | 58.58 | 59.11 | 58.27 | 59.08 | +0.49 | +0.84 | 5,126,038 |
25/06/09 | 58.90 | 59.17 | 57.15 | 58.59 | -0.31 | -0.53 | 2,946,715 |
25/06/06 | 58.83 | 59.23 | 58.51 | 58.90 | +0.78 | +1.34 | 925,233 |
25/06/05 | 58.24 | 58.38 | 57.71 | 58.12 | +0.22 | +0.38 | 1,022,245 |
25/06/04 | 58.63 | 58.63 | 57.88 | 57.90 | -0.29 | -0.50 | 1,419,770 |
25/06/03 | 57.73 | 58.60 | 57.51 | 58.19 | +0.37 | +0.64 | 1,188,358 |
25/06/02 | 57.51 | 57.91 | 56.75 | 57.82 | +0.10 | +0.17 | 1,807,105 |
25/05/30 | 57.53 | 57.92 | 56.90 | 57.72 | +0.01 | +0.02 | 1,661,685 |
25/05/29 | 58.22 | 58.33 | 57.23 | 57.71 | +0.02 | +0.03 | 1,493,546 |
25/05/28 | 58.43 | 58.43 | 57.54 | 57.69 | -0.46 | -0.79 | 1,689,101 |
25/05/27 | 57.80 | 58.25 | 57.55 | 58.15 | +1.06 | +1.86 | 1,262,453 |
25/05/23 | 56.44 | 57.63 | 56.31 | 57.09 | -0.08 | -0.14 | 1,528,612 |
25/05/22 | 56.67 | 57.56 | 56.33 | 57.17 | +0.22 | +0.39 | 1,956,234 |
25/05/21 | 58.33 | 58.77 | 56.94 | 56.95 | -2.03 | -3.44 | 2,237,344 |
25/05/20 | 59.02 | 59.45 | 58.42 | 58.98 | -0.39 | -0.66 | 2,118,509 |
25/05/19 | 58.80 | 59.60 | 58.53 | 59.37 | -0.38 | -0.64 | 1,645,468 |
25/05/16 | 59.76 | 60.23 | 59.58 | 59.75 | +0.03 | +0.05 | 1,646,174 |
25/05/15 | 59.06 | 59.83 | 58.81 | 59.72 | +0.22 | +0.37 | 1,704,588 |
25/05/14 | 59.59 | 59.80 | 59.25 | 59.50 | +0.13 | +0.22 | 1,934,257 |
25/05/13 | 58.77 | 59.94 | 58.42 | 59.37 | +0.67 | +1.14 | 2,700,435 |
25/05/12 | 59.05 | 59.25 | 58.14 | 58.70 | +2.00 | +3.53 | 2,195,746 |
25/05/09 | 57.78 | 57.80 | 56.33 | 56.70 | -0.91 | -1.58 | 2,382,291 |