Brookfield Asset Managemnt 18 Prf (BN_pn)

BN_pn
🏛️ カナダ →
20.54
最終更新: 2025-10-01
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 18.62 18.79 18.60 18.73 0.0M
2024-12-30 18.55 18.61 18.41 18.61 0.0M
2024-12-27 18.59 18.59 18.46 18.55 0.0M
2024-12-24 18.58 18.59 18.58 18.58 0.0M
2024-12-23 18.53 18.59 18.44 18.59 0.0M
2024-12-20 18.68 18.69 18.68 18.69 0.0M
2024-12-19 18.98 18.98 18.70 18.93 0.0M
2024-12-18 19.05 19.05 18.85 19.03 0.0M
2024-12-17 19.13 19.14 19.08 19.13 0.0M
2024-12-16 19.26 19.26 19.13 19.13 0.0M
2024-12-13 19.19 19.27 19.17 19.27 0.0M
2024-12-12 19.31 19.54 19.30 19.54 0.0M
2024-12-11 19.26 19.38 19.25 19.38 0.0M
2024-12-10 19.15 19.25 19.15 19.15 0.0M
2024-12-09 19.11 19.16 19.07 19.15 0.0M
2024-12-06 19.19 19.25 19.04 19.12 0.0M
2024-12-05 19.01 19.19 19.00 19.19 0.0M
2024-12-04 19.10 19.10 19.00 19.08 0.0M
2024-12-03 19.00 19.08 19.00 19.08 0.0M
2024-12-02 19.14 19.14 18.90 19.10 0.0M
2024-11-29 19.14 19.26 19.14 19.20 0.0M
2024-11-28 19.00 19.16 19.00 19.15 0.0M
2024-11-27 18.74 18.90 18.67 18.89 0.0M
2024-11-26 18.75 18.77 18.69 18.74 0.0M
2024-11-25 18.52 18.75 18.52 18.75 0.0M
2024-11-22 18.50 18.56 18.50 18.50 0.0M
2024-11-21 18.65 18.65 18.46 18.52 0.0M
2024-11-20 18.90 18.97 18.62 18.62 0.0M
2024-11-19 18.92 19.00 18.92 19.00 0.0M
2024-11-18 19.00 19.01 18.81 18.88 0.0M
2024-11-15 18.99 19.14 18.99 19.10 0.0M
2024-11-14 18.96 18.96 18.89 18.96 0.0M
2024-11-13 19.00 19.00 18.91 18.99 0.0M
2024-11-12 19.05 19.05 18.96 19.02 0.0M
2024-11-11 19.07 19.07 19.07 19.07 0.0M
2024-11-08 18.99 19.11 18.98 19.11 0.0M
2024-11-07 19.13 19.13 19.05 19.05 0.0M
2024-11-06 19.15 19.15 19.03 19.07 0.0M
2024-11-05 19.18 19.21 19.09 19.20 0.0M
2024-11-04 19.16 19.16 19.10 19.11 0.0M
2024-11-01 18.92 19.05 18.92 19.05 0.0M
2024-10-31 18.99 19.00 18.99 19.00 0.0M
2024-10-30 19.00 19.01 18.95 19.01 0.0M
2024-10-29 19.18 19.20 19.13 19.20 0.0M
2024-10-28 19.25 19.26 19.18 19.19 0.0M
2024-10-25 19.33 19.33 19.19 19.22 0.0M
2024-10-24 19.51 19.51 19.21 19.25 0.0M
2024-10-23 19.50 19.60 19.50 19.60 0.0M
2024-10-22 19.41 19.65 19.41 19.65 0.0M
2024-10-18 19.58 19.74 19.58 19.74 0.0M
2024-10-17 19.50 19.50 19.39 19.45 0.0M
2024-10-16 19.25 19.48 19.20 19.48 0.0M
2024-10-15 19.27 19.33 19.25 19.33 0.0M
2024-10-11 19.02 19.19 19.02 19.19 0.0M
2024-10-10 19.50 19.50 19.12 19.26 0.0M
2024-10-09 19.18 19.24 19.11 19.24 0.0M
2024-10-08 19.30 19.30 19.11 19.24 0.0M
2024-10-07 19.41 19.41 19.35 19.35 0.0M
2024-10-04 19.60 19.60 19.28 19.43 0.0M
2024-10-03 19.68 19.68 19.48 19.64 0.0M
2024-10-02 19.60 19.69 19.39 19.62 0.0M
2024-10-01 19.60 19.79 19.60 19.69 0.0M
2024-09-30 19.65 19.65 19.50 19.50 0.0M
2024-09-27 19.69 19.69 19.60 19.63 0.0M
2024-09-26 19.70 19.70 19.69 19.69 0.0M
2024-09-25 19.70 19.70 19.70 19.70 0.0M
2024-09-24 19.74 19.76 19.71 19.76 0.0M
2024-09-23 19.75 19.76 19.70 19.75 0.0M
2024-09-20 19.76 19.76 19.69 19.74 0.0M
2024-09-19 19.64 19.79 19.64 19.79 0.0M
2024-09-18 19.60 19.65 19.60 19.65 0.0M
2024-09-17 19.63 19.75 19.54 19.75 0.0M
2024-09-16 19.55 19.61 19.50 19.61 0.0M
2024-09-13 19.40 19.52 19.29 19.52 0.0M
2024-09-12 19.60 19.69 19.60 19.69 0.0M
2024-09-11 19.61 19.64 19.55 19.64 0.0M
2024-09-10 19.64 19.65 19.55 19.65 0.0M
2024-09-09 19.64 19.64 19.63 19.63 0.0M
2024-09-06 19.65 19.71 19.61 19.68 0.0M
2024-09-05 19.74 19.74 19.67 19.69 0.0M
2024-09-04 19.70 19.75 19.69 19.75 0.0M
2024-09-03 19.58 19.75 19.58 19.75 0.0M
2024-08-30 19.63 19.69 19.60 19.69 0.0M
2024-08-29 19.71 19.71 19.61 19.66 0.0M
2024-08-28 19.75 19.75 19.58 19.70 0.0M
2024-08-27 19.87 19.87 19.87 19.87 0.0M
2024-08-26 19.79 19.85 19.77 19.85 0.0M
2024-08-23 19.59 19.77 19.59 19.77 0.0M
2024-08-22 19.60 19.67 19.60 19.65 0.0M
2024-08-21 19.61 19.61 19.53 19.59 0.0M
2024-08-20 19.50 19.58 19.50 19.58 0.0M
2024-08-19 19.57 19.57 19.54 19.54 0.0M
2024-08-16 19.35 19.70 19.35 19.55 0.1M
2024-08-15 19.42 19.50 19.34 19.50 0.0M
2024-08-14 19.48 19.48 19.30 19.36 0.0M
2024-08-13 19.20 19.33 19.20 19.33 0.0M
2024-08-12 19.11 19.11 19.10 19.11 0.0M
2024-08-09 19.03 19.07 19.03 19.07 0.0M
2024-08-08 19.06 19.06 19.05 19.05 0.0M
2024-08-07 19.09 19.15 19.09 19.10 0.0M
2024-08-06 18.99 19.10 18.99 19.09 0.0M
2024-08-02 18.80 18.86 18.80 18.86 0.0M
2024-08-01 18.92 19.27 18.63 19.06 0.1M
2024-07-31 18.78 18.90 18.70 18.82 0.0M
2024-07-30 18.90 18.95 18.80 18.95 0.0M
2024-07-29 18.92 18.92 18.92 18.92 0.0M
2024-07-26 18.87 19.00 18.85 18.90 0.0M
2024-07-25 18.44 18.93 18.44 18.93 0.0M
2024-07-24 18.15 18.39 18.15 18.39 0.0M
2024-07-23 18.14 18.30 18.14 18.30 0.0M
2024-07-22 18.10 18.15 18.01 18.15 0.0M
2024-07-19 18.01 18.01 18.01 18.01 0.0M
2024-07-18 18.09 18.10 18.09 18.10 0.0M
2024-07-17 18.06 18.08 18.04 18.08 0.0M
2024-07-16 18.05 18.11 17.96 18.10 0.0M
2024-07-15 18.00 18.10 17.90 18.10 0.0M
2024-07-12 17.79 18.01 17.79 18.01 0.0M
2024-07-11 17.82 17.83 17.79 17.83 0.0M
2024-07-10 17.84 17.93 17.84 17.93 0.0M
2024-07-09 17.72 17.85 17.72 17.85 0.0M
2024-07-08 17.77 17.82 17.77 17.82 0.0M
2024-07-05 17.76 17.84 17.76 17.83 0.0M
2024-07-04 17.69 17.86 17.69 17.86 0.0M
2024-07-03 17.60 17.74 17.60 17.74 0.0M
2024-07-02 17.41 17.57 17.36 17.57 0.0M
2024-06-28 17.42 17.47 17.42 17.47 0.0M
2024-06-27 17.34 17.34 17.23 17.31 0.0M
2024-06-26 17.30 17.33 17.30 17.33 0.0M
2024-06-25 17.28 17.28 17.25 17.26 0.0M
2024-06-24 17.20 17.31 17.20 17.31 0.1M
2024-06-21 16.98 17.35 16.98 17.35 0.0M
2024-06-20 17.15 17.16 17.15 17.15 0.0M
2024-06-19 17.33 17.33 17.07 17.21 0.0M
2024-06-18 17.50 17.50 17.33 17.33 0.0M
2024-06-17 17.06 17.20 17.06 17.10 0.0M
2024-06-14 17.26 17.34 17.20 17.20 0.0M
2024-06-13 17.72 17.75 17.55 17.73 0.0M
2024-06-12 17.75 17.75 17.75 17.75 0.0M
2024-06-11 17.70 17.75 17.62 17.75 0.0M
2024-06-10 17.78 17.80 17.70 17.70 0.0M
2024-06-07 17.79 17.79 17.74 17.74 0.1M
2024-06-06 17.85 17.85 17.84 17.85 0.0M
2024-06-05 18.00 18.00 17.81 17.84 0.1M
2024-06-04 18.01 18.01 17.83 17.99 0.0M
2024-06-03 18.18 18.18 18.05 18.12 0.0M
2024-05-31 18.12 18.12 18.12 18.12 0.0M
2024-05-30 18.15 18.15 18.15 18.15 0.0M
2024-05-27 18.19 18.19 18.11 18.18 0.0M
2024-05-24 17.87 17.95 17.87 17.93 0.0M
2024-05-23 17.85 17.87 17.62 17.87 0.0M
2024-05-22 17.90 17.90 17.76 17.84 0.0M
2024-05-21 17.96 17.96 17.90 17.90 0.0M
2024-05-17 18.05 18.06 17.92 17.95 0.0M
2024-05-15 18.01 18.14 17.86 18.13 0.2M
2024-05-14 18.07 18.07 17.88 17.90 0.0M
2024-05-13 18.23 18.23 17.83 18.04 0.0M
2024-05-10 18.07 18.30 18.02 18.30 0.0M
2024-05-09 17.95 18.09 17.94 18.09 0.0M
2024-05-08 17.99 18.09 17.96 18.07 0.0M
2024-05-07 18.05 18.05 17.94 18.04 0.0M
2024-05-06 17.85 18.08 17.85 18.08 0.0M
2024-05-03 18.05 18.05 17.73 17.88 0.0M
2024-05-02 17.36 17.76 17.36 17.76 0.0M
2024-05-01 17.15 17.37 17.14 17.37 0.0M
2024-04-30 16.91 17.19 16.90 17.13 0.0M
2024-04-29 16.83 16.95 16.82 16.95 0.0M
2024-04-26 16.90 16.90 16.81 16.90 0.0M
2024-04-25 16.90 16.90 16.90 16.90 0.0M
2024-04-24 16.91 16.95 16.85 16.95 0.0M
2024-04-23 16.91 16.91 16.90 16.90 0.0M
2024-04-22 16.88 16.88 16.88 16.88 0.0M
2024-04-19 16.60 16.90 16.60 16.79 0.0M
2024-04-18 17.05 17.05 16.87 16.87 0.1M
2024-04-17 17.01 17.01 17.00 17.00 0.0M
2024-04-16 16.92 17.09 16.92 17.09 0.0M
2024-04-15 17.46 17.46 17.45 17.45 0.0M
2024-04-12 17.55 17.55 17.55 17.55 0.0M
2024-04-11 17.58 17.62 17.51 17.62 0.0M
2024-04-10 17.78 17.78 17.52 17.64 0.0M
2024-04-09 17.90 17.90 17.78 17.86 0.0M
2024-04-05 17.95 17.96 17.80 17.96 0.0M
2024-04-04 17.81 17.97 17.81 17.97 0.0M
2024-04-03 18.00 18.00 18.00 18.00 0.0M
2024-04-02 17.80 18.04 17.80 18.04 0.0M
2024-03-28 17.95 18.00 17.95 18.00 0.0M
2024-03-27 17.95 17.95 17.75 17.88 0.0M
2024-03-26 17.96 17.98 17.89 17.91 0.0M
2024-03-25 17.94 17.95 17.87 17.87 0.0M
2024-03-22 17.91 17.91 17.90 17.90 0.0M
2024-03-21 18.00 18.00 17.73 17.97 0.0M
2024-03-20 17.97 17.97 17.97 17.97 0.0M
2024-03-18 17.91 17.91 17.81 17.84 0.0M
2024-03-15 17.80 17.80 17.80 17.80 0.0M
2024-03-14 17.80 17.84 17.61 17.84 0.0M
2024-03-13 17.85 18.06 17.85 18.05 0.0M
2024-03-12 17.75 17.90 17.75 17.90 0.0M
2024-03-11 17.75 17.75 17.70 17.75 0.0M
2024-03-08 17.66 17.66 17.65 17.65 0.0M
2024-03-06 17.70 17.83 17.70 17.82 0.0M
2024-03-05 17.72 17.72 17.70 17.70 0.0M
2024-03-04 17.57 17.65 17.49 17.65 0.0M
2024-03-01 17.65 17.65 17.65 17.65 0.0M
2024-02-29 17.49 17.60 17.45 17.45 0.0M
2024-02-27 17.36 17.41 17.35 17.41 0.0M
2024-02-26 17.41 17.41 17.30 17.40 0.1M
2024-02-23 17.65 17.65 17.65 17.65 0.0M
2024-02-22 17.40 17.53 17.34 17.53 0.0M
2024-02-21 17.45 17.49 17.45 17.49 0.0M
2024-02-20 17.52 17.52 17.50 17.50 0.0M
2024-02-16 17.66 17.66 17.66 17.66 0.0M
2024-02-15 17.50 17.50 17.50 17.50 0.0M
2024-02-14 17.45 17.45 17.42 17.45 0.0M
2024-02-13 17.40 17.47 17.40 17.47 0.0M
2024-02-12 17.50 17.60 17.49 17.49 0.0M
2024-02-09 17.42 17.49 17.41 17.43 0.0M
2024-02-08 18.11 18.11 17.42 17.43 0.0M
2024-02-07 18.10 18.10 18.10 18.10 0.0M
2024-02-06 18.08 18.09 18.06 18.06 0.0M
2024-02-05 18.16 18.27 18.16 18.27 0.0M
2024-02-02 18.31 18.31 18.31 18.31 0.0M
2024-02-01 18.25 18.50 18.23 18.43 0.0M
2024-01-31 18.29 18.29 18.29 18.29 0.0M
2024-01-30 18.09 18.21 18.09 18.21 0.0M
2024-01-29 17.95 18.15 17.95 18.15 0.0M
2024-01-26 18.13 18.13 18.11 18.12 0.0M
2024-01-25 18.17 18.17 18.00 18.00 0.0M
2024-01-24 18.18 18.18 18.02 18.15 0.0M
2024-01-23 18.16 18.16 18.00 18.15 0.0M
2024-01-22 18.20 18.28 18.14 18.28 0.0M
2024-01-19 17.62 18.29 17.56 18.29 0.0M
2024-01-18 17.80 17.80 17.42 17.50 0.0M
2024-01-17 17.50 17.51 17.45 17.46 0.0M
2024-01-16 17.57 17.59 17.52 17.59 0.0M
2024-01-15 17.59 17.59 17.57 17.58 0.0M
2024-01-12 17.59 17.71 17.59 17.65 0.0M
2024-01-11 17.64 17.86 17.63 17.63 0.0M
2024-01-10 17.65 17.65 17.64 17.64 0.0M
2024-01-09 17.59 17.72 17.59 17.72 0.0M
2024-01-08 17.25 17.45 17.24 17.45 0.0M
2024-01-05 17.32 17.41 17.31 17.41 0.0M
2024-01-04 17.24 17.36 17.24 17.35 0.0M
2024-01-03 16.89 17.20 16.89 17.20 0.0M
2024-01-02 16.88 16.96 16.88 16.96 0.0M