Brookfield Asset Management Reinsurance Partners

BNT
🏛️ アメリカ →
69.18
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:51 71.41 71.42 71.41 71.42 1.4K
10:03 71.23 71.23 71.23 71.23 1.0K
10:17 71.28 71.28 71.28 71.28 1.9K
11:02 71.62 71.62 71.62 71.62 0.7K
11:04 71.73 71.73 71.73 71.73 0.6K
11:14 71.66 71.66 71.66 71.66 0.2K
11:15 71.65 71.65 71.65 71.65 0.1K
11:24 71.64 71.64 71.64 71.64 1.2K
12:01 71.89 71.89 71.89 71.89 0.1K
12:04 71.98 71.98 71.98 71.98 1.4K
13:09 72.24 72.24 72.24 72.24 0.4K
13:31 72.21 72.34 72.21 72.33 0.2K
13:43 72.39 72.39 72.39 72.39 1.1K
14:23 72.52 72.52 72.52 72.52 0.9K
14:50 72.66 72.66 72.66 72.66 0.2K
15:03 72.76 72.76 72.76 72.76 0.5K
15:23 72.71 72.71 72.71 72.71 0.3K
15:35 72.66 72.66 72.66 72.66 1.4K
15:58 72.87 72.87 72.87 72.86 0.3K
15:59 72.85 72.99 72.80 72.83 1.6K
日付 始値 高値 安値 終値 出来高
2025-09-29 68.83 69.25 68.74 69.18 0.0M
2025-09-26 68.70 69.08 68.29 68.44 0.0M
2025-09-25 68.91 68.91 68.28 68.51 0.0M
2025-09-24 71.54 71.54 69.70 69.70 0.0M
2025-09-23 73.14 74.16 71.40 71.73 0.0M
2025-09-22 71.11 72.99 71.23 72.80 0.0M
2025-09-19 71.06 72.06 70.79 71.84 0.1M
2025-09-18 69.83 70.83 69.83 70.64 0.0M
2025-09-17 69.74 70.43 68.78 69.27 0.0M
2025-09-16 69.57 70.00 69.05 69.71 0.0M
2025-09-15 67.99 69.39 67.99 69.39 0.0M
2025-09-12 68.41 68.41 67.73 67.94 0.0M
2025-09-11 67.20 69.42 67.20 68.87 0.0M
2025-09-10 66.15 67.72 66.15 67.16 0.0M
2025-09-09 66.32 66.83 66.21 66.21 0.0M
2025-09-08 66.93 67.14 65.81 66.54 0.0M
2025-09-05 67.43 67.43 65.38 66.58 0.0M
2025-09-04 65.86 66.73 65.17 66.73 0.0M
2025-09-03 66.43 66.43 64.71 65.47 0.0M
2025-09-02 65.07 66.51 65.07 66.43 0.0M
2025-08-29 65.63 66.16 65.53 65.83 0.0M
2025-08-28 66.18 66.32 65.72 65.86 0.0M
2025-08-27 65.53 65.68 65.11 65.48 0.0M
2025-08-26 64.76 65.43 63.07 65.33 0.0M
2025-08-25 64.77 65.00 64.69 64.87 0.0M
2025-08-22 64.42 66.02 64.42 65.84 0.0M
2025-08-21 63.91 64.12 63.50 64.12 0.0M
2025-08-20 63.60 64.26 63.53 64.26 0.0M
2025-08-19 65.10 65.10 64.68 64.68 0.0M
2025-08-18 65.15 65.22 65.04 65.20 0.0M
2025-08-15 65.13 65.81 65.13 65.38 0.0M
2025-08-14 65.90 65.95 65.19 65.81 0.0M
2025-08-13 65.76 66.32 65.76 66.23 0.0M
2025-08-12 64.71 65.82 64.71 65.62 0.0M
2025-08-11 64.66 64.66 64.11 64.44 0.0M
2025-08-08 64.34 65.36 64.34 64.72 0.0M
2025-08-07 68.23 68.23 64.72 64.85 0.0M
2025-08-06 67.28 68.00 67.26 67.55 0.0M
2025-08-05 66.50 67.49 66.50 67.22 0.0M
2025-08-04 65.52 66.93 65.52 66.73 0.0M
2025-08-01 65.95 65.95 64.61 65.33 0.0M
2025-07-31 66.88 67.80 66.76 66.93 0.0M
2025-07-30 68.14 68.43 66.81 67.40 0.0M
2025-07-29 67.67 67.79 66.89 67.71 0.0M
2025-07-28 68.11 68.11 67.20 67.50 0.0M
2025-07-25 67.40 67.72 67.17 67.68 0.0M
2025-07-24 67.83 68.23 67.10 67.10 0.0M
2025-07-23 67.15 67.87 67.15 67.71 0.0M
2025-07-22 66.16 66.47 65.45 66.35 0.0M
2025-07-21 67.50 67.50 66.22 66.24 0.0M
2025-07-18 67.98 68.87 67.17 67.31 0.0M
2025-07-17 65.75 68.14 65.44 68.00 0.0M
2025-07-16 63.53 65.63 63.37 65.63 0.0M
2025-07-15 63.97 63.97 63.11 63.23 0.0M
2025-07-14 63.25 63.93 62.76 63.84 0.0M
2025-07-11 63.00 63.26 62.67 63.06 0.0M
2025-07-10 62.10 63.90 62.10 63.83 0.0M
2025-07-09 62.84 62.84 61.92 62.51 0.0M
2025-07-08 62.78 63.29 62.63 62.73 0.0M
2025-07-07 63.91 64.47 62.78 63.00 0.0M
2025-07-03 63.09 64.22 63.09 64.18 0.0M
2025-07-02 61.73 62.73 60.92 62.60 0.0M
2025-07-01 61.82 62.06 61.31 61.91 0.0M
2025-06-30 61.89 61.89 61.42 61.78 0.0M
2025-06-27 60.94 62.29 60.94 61.67 0.0M
2025-06-26 60.63 61.24 60.63 61.04 0.0M
2025-06-25 61.33 61.33 59.86 60.15 0.0M
2025-06-24 59.99 61.48 59.99 61.40 0.0M
2025-06-23 58.81 59.64 58.26 59.56 0.0M
2025-06-20 60.00 60.00 58.67 58.85 0.0M
2025-06-18 59.31 59.76 59.17 59.50 0.0M
2025-06-17 58.34 58.34 57.78 57.80 0.0M
2025-06-16 58.87 59.33 58.37 58.37 0.0M
2025-06-13 58.51 58.51 57.65 57.65 0.0M
2025-06-12 59.07 59.34 58.99 59.27 0.0M
2025-06-11 59.00 59.92 59.00 59.17 0.0M
2025-06-10 58.46 59.02 58.46 59.00 0.0M
2025-06-09 58.73 58.73 57.38 58.54 0.0M
2025-06-06 58.51 59.08 58.51 58.76 0.0M
2025-06-05 58.27 58.37 57.68 57.97 0.0M
2025-06-04 58.25 58.28 57.87 57.89 0.0M
2025-06-03 57.95 58.57 57.95 58.09 0.0M
2025-06-02 57.64 57.99 56.75 57.76 0.0M
2025-05-30 57.60 58.01 57.01 57.90 0.0M
2025-05-29 58.05 58.05 57.53 57.67 0.0M
2025-05-28 58.25 58.25 57.52 57.64 0.0M
2025-05-27 57.67 58.24 57.67 58.16 0.0M
2025-05-23 56.84 57.40 56.84 57.16 0.0M
2025-05-22 56.56 57.40 56.56 57.00 0.0M
2025-05-21 58.32 58.65 57.06 57.07 0.0M
2025-05-20 58.51 59.40 58.51 58.80 0.0M
2025-05-19 59.08 59.50 58.88 59.30 0.0M
2025-05-16 59.77 60.12 59.59 59.63 0.0M
2025-05-15 59.41 59.73 58.95 59.55 0.0M
2025-05-14 59.18 59.70 59.18 59.50 0.0M
2025-05-13 59.19 59.79 58.95 59.46 0.0M
2025-05-12 59.00 59.00 58.30 58.63 0.0M
2025-05-09 58.00 58.00 56.44 56.71 0.0M
2025-05-08 55.21 58.14 55.21 58.04 0.0M
2025-05-07 55.10 55.75 55.09 55.75 0.0M
2025-05-06 53.93 54.94 53.93 54.73 0.0M
2025-05-05 55.25 55.43 54.63 54.65 0.0M
2025-05-02 55.04 55.71 54.86 55.44 0.0M
2025-05-01 53.80 54.56 53.80 54.05 0.0M
2025-04-30 52.66 53.96 52.42 53.66 0.0M
2025-04-29 52.99 53.84 52.99 53.45 0.0M
2025-04-28 53.33 54.00 52.98 53.26 0.0M
2025-04-25 52.50 53.54 52.50 53.20 0.0M
2025-04-24 51.07 53.04 51.07 52.98 0.0M
2025-04-23 51.70 52.97 50.93 51.04 0.0M
2025-04-22 49.10 50.05 49.10 50.01 0.0M
2025-04-21 49.36 49.36 47.48 48.02 0.0M
2025-04-17 49.38 49.81 49.38 49.59 0.0M
2025-04-16 49.09 49.48 48.26 48.84 0.0M
2025-04-15 48.83 49.99 48.79 49.23 0.0M
2025-04-14 50.26 50.26 48.57 49.24 0.0M
2025-04-11 46.92 48.80 46.92 48.65 0.0M
2025-04-10 49.64 49.64 45.72 46.93 0.0M
2025-04-09 44.23 51.07 43.69 50.41 0.1M
2025-04-08 47.73 48.18 44.14 44.70 0.1M
2025-04-07 44.02 48.59 44.00 45.54 0.1M
2025-04-04 47.96 48.25 45.56 46.30 0.0M
2025-04-03 51.66 52.18 50.32 50.41 0.0M
2025-04-02 52.77 54.35 52.77 54.22 0.0M
2025-04-01 52.00 54.01 51.88 53.75 0.0M
2025-03-31 50.74 52.32 50.59 52.18 0.0M
2025-03-28 53.78 53.78 51.76 51.76 0.0M
2025-03-27 53.69 54.21 53.43 53.90 0.0M
2025-03-26 55.40 55.40 54.20 54.20 0.0M
2025-03-25 55.86 55.86 54.78 55.26 0.0M
2025-03-24 55.00 55.48 54.80 55.38 0.0M
2025-03-21 53.04 53.70 52.91 53.56 0.0M
2025-03-20 53.65 54.22 53.31 53.65 0.0M
2025-03-19 52.05 54.42 51.97 54.15 0.0M
2025-03-18 51.72 52.19 51.46 52.07 0.0M
2025-03-17 50.85 51.90 50.70 51.80 0.0M
2025-03-14 49.61 50.42 48.92 50.42 0.0M
2025-03-13 49.99 49.99 48.59 48.69 0.0M
2025-03-12 50.50 50.79 49.74 50.38 0.0M
2025-03-11 50.64 50.64 49.20 49.88 0.0M
2025-03-10 50.55 51.33 49.78 50.13 0.0M
2025-03-07 51.98 52.36 50.29 52.12 0.0M
2025-03-06 54.15 54.15 52.11 52.49 0.0M
2025-03-05 53.70 55.29 53.70 55.27 0.0M
2025-03-04 55.50 56.20 53.13 53.58 0.0M
2025-03-03 57.75 58.64 56.16 56.39 0.1M
2025-02-28 57.30 57.93 56.52 57.85 0.0M
2025-02-27 57.20 57.86 56.67 57.06 0.0M
2025-02-26 58.29 58.29 57.61 57.61 0.0M
2025-02-25 57.63 57.96 57.19 57.69 0.0M
2025-02-24 59.03 59.05 57.52 57.94 0.0M
2025-02-21 59.81 60.14 58.48 58.82 0.0M
2025-02-20 60.15 60.84 59.38 59.86 0.0M
2025-02-19 61.23 61.23 60.39 60.50 0.0M
2025-02-18 60.77 61.31 60.77 61.23 0.0M
2025-02-14 61.13 61.19 60.76 60.78 0.0M
2025-02-13 59.16 60.91 59.16 60.31 0.0M
2025-02-12 58.05 58.60 57.73 58.37 0.0M
2025-02-11 58.98 58.98 58.24 58.60 0.0M
2025-02-10 59.65 59.70 59.45 59.45 0.0M
2025-02-07 60.33 60.33 59.35 59.55 0.0M
2025-02-06 59.85 60.32 59.54 59.84 0.0M
2025-02-05 58.67 59.47 58.67 59.22 0.0M
2025-02-04 59.74 59.88 58.44 58.44 0.0M
2025-02-03 59.18 60.00 58.25 59.31 0.0M
2025-01-31 61.68 62.72 61.09 61.24 0.0M
2025-01-30 61.90 62.07 61.70 61.89 0.0M
2025-01-29 61.09 61.20 60.40 60.47 0.0M
2025-01-28 59.68 60.43 59.68 60.43 0.0M
2025-01-27 60.54 60.54 59.42 59.93 0.0M
2025-01-24 59.55 61.05 59.55 61.05 0.0M
2025-01-23 58.58 59.55 58.58 59.48 0.0M
2025-01-22 59.49 59.49 58.98 58.98 0.0M
2025-01-21 58.40 59.87 58.40 59.73 0.0M
2025-01-17 58.18 58.28 58.04 58.11 0.0M
2025-01-16 56.93 57.52 56.86 57.52 0.0M
2025-01-15 56.64 57.55 56.64 56.90 0.0M
2025-01-14 55.16 55.77 54.96 55.25 0.0M
2025-01-13 54.21 55.10 54.01 54.96 0.0M
2025-01-10 57.50 57.50 55.03 55.03 0.0M
2025-01-08 56.21 58.43 56.21 58.27 0.0M
2025-01-07 57.23 58.14 56.65 56.76 0.0M
2025-01-06 58.40 58.40 57.15 57.22 0.0M
2025-01-03 58.06 58.07 57.56 57.80 0.0M
2025-01-02 57.66 57.84 56.88 57.39 0.0M