Brookfield Property Partners LP (BPYPO)

BPYPO
🏛️ アメリカ →
15.04
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
2022-12-30 14.74 15.50 14.67 15.21 0.0M
2022-12-29 14.50 14.63 14.31 14.63 0.1M
2022-12-28 14.61 14.75 14.47 14.47 0.0M
2022-12-27 14.88 14.99 14.55 14.62 0.0M
2022-12-23 14.84 15.14 14.69 14.93 0.0M
2022-12-22 15.00 15.05 14.80 14.81 0.0M
2022-12-21 15.03 15.15 15.02 15.02 0.0M
2022-12-20 15.29 15.40 15.03 15.03 0.0M
2022-12-19 15.60 15.86 15.17 15.42 0.0M
2022-12-16 15.63 15.64 15.33 15.61 0.0M
2022-12-15 16.03 16.03 15.58 15.62 0.0M
2022-12-14 15.98 16.12 15.90 16.03 0.0M
2022-12-13 16.12 16.29 15.89 15.95 0.0M
2022-12-12 16.00 16.10 15.89 15.96 0.0M
2022-12-09 16.20 16.49 16.00 16.01 0.0M
2022-12-08 16.34 16.69 16.15 16.32 0.0M
2022-12-07 16.38 16.74 16.19 16.33 0.0M
2022-12-06 16.90 16.90 16.37 16.38 0.0M
2022-12-05 17.56 17.56 16.84 16.85 0.0M
2022-12-02 17.25 17.59 17.02 17.59 0.1M
2022-12-01 17.00 17.55 17.00 17.42 0.0M
2022-11-30 15.72 16.99 15.72 16.99 0.1M
2022-11-29 16.20 16.37 16.15 16.22 0.0M
2022-11-28 16.19 16.54 16.19 16.32 0.0M
2022-11-25 16.09 19.99 16.09 16.35 0.0M
2022-11-23 16.11 16.23 15.96 16.19 0.0M
2022-11-22 15.98 16.16 15.80 16.01 0.0M
2022-11-21 15.99 16.31 15.85 15.99 0.0M
2022-11-18 15.29 15.90 15.29 15.85 0.0M
2022-11-17 15.94 16.24 15.53 15.57 0.0M
2022-11-16 16.16 16.30 16.01 16.18 0.0M
2022-11-15 16.36 16.36 16.06 16.22 0.0M
2022-11-14 16.45 16.46 16.14 16.14 0.0M
2022-11-11 16.72 16.72 16.39 16.48 0.1M
2022-11-10 16.30 16.92 16.30 16.77 0.0M
2022-11-09 15.74 16.11 15.74 16.09 0.0M
2022-11-08 16.27 16.43 16.15 16.32 0.0M
2022-11-07 15.91 16.16 15.80 16.15 0.0M
2022-11-04 15.93 15.93 15.71 15.76 0.0M
2022-11-03 16.09 16.10 15.70 15.82 0.0M
2022-11-02 16.05 16.16 15.84 16.10 0.0M
2022-11-01 16.30 16.33 15.92 15.94 0.0M
2022-10-31 15.89 16.37 15.67 16.30 0.1M
2022-10-28 15.75 15.81 15.58 15.67 0.0M
2022-10-27 15.54 15.87 15.49 15.77 0.0M
2022-10-26 15.60 15.86 15.47 15.48 0.0M
2022-10-25 15.41 16.06 15.37 15.42 0.0M
2022-10-24 15.55 15.55 15.00 15.20 0.0M
2022-10-21 15.80 15.95 15.01 15.41 0.1M
2022-10-20 16.02 16.20 15.81 15.82 0.0M
2022-10-19 16.15 16.20 15.96 16.05 0.0M
2022-10-18 16.17 16.33 16.15 16.15 0.0M
2022-10-17 16.30 16.35 16.09 16.18 0.0M
2022-10-14 16.44 16.44 16.07 16.20 0.0M
2022-10-13 16.42 16.42 16.01 16.28 0.0M
2022-10-12 16.77 16.80 16.30 16.62 0.0M
2022-10-11 17.05 17.05 15.80 16.78 0.0M
2022-10-10 17.60 17.74 17.01 17.03 0.0M
2022-10-07 17.90 18.00 17.53 17.70 0.0M
2022-10-06 18.15 18.20 17.91 17.91 0.0M
2022-10-05 18.12 18.14 17.92 18.10 0.0M
2022-10-04 18.25 18.39 17.87 18.16 0.0M
2022-10-03 18.57 18.57 17.91 18.00 0.0M
2022-09-30 18.68 18.75 18.41 18.48 0.0M
2022-09-29 19.10 19.10 18.51 18.69 0.0M
2022-09-28 18.79 19.16 18.67 19.13 0.0M
2022-09-27 18.95 18.95 18.67 18.89 0.0M
2022-09-26 19.01 19.09 18.74 18.90 0.0M
2022-09-23 19.13 19.15 19.00 19.00 0.0M
2022-09-22 19.22 19.27 19.17 19.27 0.0M
2022-09-21 19.20 19.34 19.20 19.30 0.0M
2022-09-20 19.28 19.29 19.13 19.20 0.0M
2022-09-19 19.05 19.45 19.05 19.32 0.0M
2022-09-16 19.14 19.28 19.02 19.28 0.0M
2022-09-15 19.18 19.47 19.18 19.28 0.0M
2022-09-14 19.22 19.43 19.14 19.28 0.0M
2022-09-13 19.42 19.49 19.34 19.35 0.0M
2022-09-12 19.44 19.74 19.42 19.66 0.0M
2022-09-09 19.12 19.48 19.12 19.45 0.0M
2022-09-08 19.14 19.38 19.08 19.10 0.0M
2022-09-07 19.10 19.33 19.10 19.16 0.0M
2022-09-06 19.41 19.58 19.10 19.10 0.0M
2022-09-02 19.20 19.57 19.20 19.35 0.0M
2022-09-01 19.81 19.81 19.16 19.19 0.0M
2022-08-31 19.85 20.16 19.63 19.77 0.0M
2022-08-30 20.57 20.57 20.04 20.24 0.0M
2022-08-29 20.67 20.67 20.25 20.57 0.0M
2022-08-26 20.59 20.61 20.55 20.56 0.0M
2022-08-25 20.44 20.85 20.44 20.64 0.0M
2022-08-24 20.06 20.67 20.06 20.30 0.0M
2022-08-23 20.75 21.19 19.60 20.09 0.0M
2022-08-22 20.90 21.09 20.62 20.77 0.0M
2022-08-19 21.22 21.49 20.70 20.85 0.0M
2022-08-18 21.72 21.72 21.28 21.28 0.0M
2022-08-17 22.19 22.19 21.43 21.43 0.0M
2022-08-16 22.24 22.24 21.98 22.15 0.0M
2022-08-15 22.26 22.26 22.03 22.03 0.0M
2022-08-12 22.10 22.28 22.00 22.25 0.0M
2022-08-11 22.30 22.30 21.94 21.97 0.0M
2022-08-10 22.20 22.37 22.01 22.25 0.0M
2022-08-09 22.09 22.09 21.91 22.00 0.0M
2022-08-08 22.25 22.45 22.00 22.18 0.0M
2022-08-05 22.61 22.61 22.31 22.42 0.0M
2022-08-04 22.51 23.00 22.51 22.99 0.0M
2022-08-03 22.50 22.86 22.45 22.86 0.0M
2022-08-02 21.59 22.67 21.51 22.57 0.1M
2022-08-01 21.26 21.63 21.25 21.60 0.0M
2022-07-29 20.77 21.40 20.75 21.33 0.0M
2022-07-28 20.51 20.73 20.50 20.67 0.0M
2022-07-27 20.38 20.52 20.27 20.38 0.0M
2022-07-26 20.35 20.37 20.18 20.29 0.0M
2022-07-25 20.31 20.39 20.08 20.39 0.0M
2022-07-22 20.28 20.35 20.08 20.25 0.0M
2022-07-21 20.09 20.25 20.09 20.24 0.0M
2022-07-20 19.98 20.30 19.98 20.29 0.0M
2022-07-19 20.06 20.18 19.87 19.97 0.0M
2022-07-18 20.22 20.22 20.08 20.17 0.0M
2022-07-15 20.15 20.33 20.10 20.15 0.0M
2022-07-14 19.80 20.28 19.79 20.28 0.0M
2022-07-13 19.62 20.41 19.62 20.40 0.0M
2022-07-12 19.62 19.80 19.62 19.72 0.0M
2022-07-11 19.60 19.70 19.51 19.70 0.0M
2022-07-08 19.70 19.70 19.60 19.69 0.0M
2022-07-07 19.67 19.70 19.40 19.50 0.0M
2022-07-06 19.70 19.70 19.70 19.70 0.0M
2022-07-05 19.31 19.49 19.27 19.46 0.0M
2022-07-01 19.70 19.70 19.40 19.44 0.0M
2022-06-30 19.59 19.71 19.39 19.71 0.2M
2022-06-29 19.55 19.55 19.51 19.55 0.0M
2022-06-28 19.59 19.68 19.40 19.55 0.0M
2022-06-27 19.50 19.59 19.46 19.49 0.0M
2022-06-24 19.38 19.67 19.37 19.44 0.0M
2022-06-23 19.37 19.46 19.27 19.32 0.0M
2022-06-22 19.69 19.69 19.24 19.40 0.0M
2022-06-21 19.87 19.97 19.49 19.71 0.0M
2022-06-17 19.76 19.88 19.64 19.71 0.0M
2022-06-16 19.65 19.78 19.57 19.60 0.0M
2022-06-15 19.76 20.08 19.73 19.73 0.0M
2022-06-14 19.65 19.75 19.28 19.74 0.0M
2022-06-13 20.02 20.02 19.22 19.67 0.0M
2022-06-10 20.00 20.17 19.84 20.14 0.0M
2022-06-09 20.32 20.32 20.21 20.21 0.0M
2022-06-08 20.38 20.41 20.28 20.32 0.0M
2022-06-07 20.52 20.52 20.26 20.48 0.0M
2022-06-06 20.73 20.89 20.62 20.62 0.0M
2022-06-03 20.80 20.80 20.55 20.61 0.0M
2022-06-02 21.07 21.16 20.82 20.82 0.0M
2022-06-01 21.10 21.11 21.01 21.02 0.0M
2022-05-31 20.98 21.15 20.50 21.11 0.0M
2022-05-27 20.84 21.34 20.67 21.15 0.0M
2022-05-26 20.45 21.45 20.43 20.64 0.0M
2022-05-25 20.10 20.59 20.08 20.45 0.0M
2022-05-24 20.08 20.11 19.93 20.05 0.0M
2022-05-23 19.94 20.14 19.82 20.09 0.0M
2022-05-20 20.08 20.11 19.82 19.82 0.0M
2022-05-19 19.82 20.10 19.82 20.00 0.0M
2022-05-18 20.33 20.33 19.94 19.95 0.0M
2022-05-17 20.49 20.49 20.32 20.33 0.0M
2022-05-16 20.50 20.50 20.26 20.49 0.0M
2022-05-13 20.41 20.55 20.38 20.50 0.0M
2022-05-12 20.40 20.54 20.37 20.43 0.0M
2022-05-11 20.52 20.95 20.29 20.57 0.0M
2022-05-10 20.79 21.01 20.49 20.52 0.0M
2022-05-09 20.36 20.85 20.29 20.85 0.0M
2022-05-06 21.05 21.06 20.61 20.61 0.0M
2022-05-05 21.08 21.25 20.89 20.89 0.0M
2022-05-04 20.61 21.43 20.50 21.39 0.0M
2022-05-03 20.42 20.81 20.42 20.71 0.0M
2022-05-02 21.03 21.08 20.40 20.71 0.0M
2022-04-29 20.41 21.09 20.35 21.09 0.0M
2022-04-28 20.40 20.59 20.20 20.34 0.0M
2022-04-27 20.77 20.77 20.14 20.26 0.0M
2022-04-26 20.56 20.74 20.50 20.50 0.0M
2022-04-25 20.71 20.79 20.56 20.62 0.0M
2022-04-22 20.61 20.65 20.55 20.55 0.0M
2022-04-21 20.41 20.65 20.41 20.55 0.0M
2022-04-20 20.30 20.54 20.24 20.52 0.0M
2022-04-19 20.48 20.51 20.33 20.45 0.0M
2022-04-18 20.40 20.56 20.10 20.40 0.0M
2022-04-14 20.41 20.45 20.40 20.44 0.0M
2022-04-13 20.35 20.47 20.20 20.43 0.0M
2022-04-12 20.48 20.54 20.10 20.47 0.0M
2022-04-11 20.47 20.60 20.17 20.35 0.0M
2022-04-08 20.34 20.82 20.30 20.47 0.1M
2022-04-07 19.91 20.41 19.78 20.39 0.0M
2022-04-06 19.80 19.97 19.55 19.91 0.0M
2022-04-05 20.29 20.29 19.80 19.90 0.0M
2022-04-04 20.46 20.48 20.01 20.43 0.0M
2022-04-01 20.60 20.61 20.33 20.47 0.0M
2022-03-31 21.22 21.24 20.43 20.56 0.2M
2022-03-30 21.00 21.29 20.95 20.95 0.0M
2022-03-29 20.64 21.17 20.64 21.14 0.0M
2022-03-28 21.28 21.28 20.62 20.62 0.0M
2022-03-25 21.25 21.27 21.00 21.08 0.0M
2022-03-24 21.42 21.51 21.20 21.43 0.0M
2022-03-23 21.40 21.72 21.31 21.31 0.0M
2022-03-22 21.79 21.79 21.42 21.68 0.0M
2022-03-21 22.21 22.21 21.58 21.58 0.0M
2022-03-18 22.06 22.26 21.95 22.05 0.0M
2022-03-17 21.60 22.07 21.56 21.99 0.0M
2022-03-16 21.33 21.60 21.33 21.60 0.0M
2022-03-15 21.14 21.30 21.06 21.21 0.0M
2022-03-14 21.50 21.50 20.99 20.99 0.0M
2022-03-11 21.74 21.83 21.50 21.50 0.0M
2022-03-10 21.91 21.91 21.69 21.71 0.0M
2022-03-09 22.05 22.05 21.85 21.92 0.0M
2022-03-08 22.64 22.64 21.93 21.95 0.0M
2022-03-07 22.83 22.83 22.57 22.57 0.0M
2022-03-04 22.94 22.94 22.84 22.84 0.0M
2022-03-03 23.04 23.24 23.01 23.24 0.0M
2022-03-02 22.81 23.19 22.77 23.10 0.0M
2022-03-01 23.15 23.15 22.86 23.00 0.0M
2022-02-28 22.62 23.05 22.62 22.90 0.0M
2022-02-25 22.60 23.00 22.60 23.00 0.0M
2022-02-24 23.01 23.19 22.00 22.45 0.0M
2022-02-23 23.21 23.57 23.21 23.27 0.0M
2022-02-22 23.43 23.54 23.05 23.25 0.0M
2022-02-18 23.52 23.77 23.30 23.39 0.0M
2022-02-17 24.11 24.11 23.28 23.61 0.0M
2022-02-16 23.43 24.00 23.38 24.00 0.0M
2022-02-15 23.33 23.59 23.29 23.30 0.0M
2022-02-14 23.40 23.40 23.26 23.26 0.0M
2022-02-11 23.56 23.56 23.35 23.42 0.0M
2022-02-10 23.32 23.80 23.31 23.46 0.0M
2022-02-09 23.50 23.79 23.25 23.59 0.0M
2022-02-08 24.05 24.09 23.21 23.53 0.0M
2022-02-07 24.04 24.13 23.95 24.07 0.0M
2022-02-04 23.56 24.14 23.56 24.12 0.0M
2022-02-03 23.75 23.77 23.63 23.67 0.0M
2022-02-02 24.29 24.42 23.80 23.81 0.0M
2022-02-01 24.21 24.36 24.16 24.16 0.0M
2022-01-31 24.01 24.31 24.01 24.13 0.0M
2022-01-28 24.00 24.02 23.81 24.02 0.0M
2022-01-27 24.18 24.18 23.90 23.91 0.0M
2022-01-26 24.33 24.47 24.01 24.05 0.0M
2022-01-25 24.41 24.50 24.30 24.39 0.0M
2022-01-24 24.83 24.83 24.26 24.40 0.0M
2022-01-21 24.47 24.78 24.47 24.78 0.0M
2022-01-20 24.70 24.89 24.41 24.47 0.0M
2022-01-19 24.66 25.02 24.61 24.81 0.0M
2022-01-18 24.80 24.96 24.64 24.75 0.0M
2022-01-14 24.85 25.00 24.75 24.76 0.0M
2022-01-13 24.80 24.90 24.80 24.80 0.0M
2022-01-12 25.05 25.10 24.62 24.62 0.0M
2022-01-11 25.03 25.26 25.03 25.05 0.0M
2022-01-10 25.15 25.17 25.04 25.12 0.0M
2022-01-07 25.48 25.48 25.12 25.25 0.0M
2022-01-06 25.45 25.49 25.08 25.48 0.0M
2022-01-05 25.43 25.56 25.20 25.21 0.0M
2022-01-04 25.60 25.60 25.21 25.21 0.0M
2022-01-03 25.66 25.66 25.32 25.64 0.0M