Brookfield Renewable Corp (BEPC)

BEPC
🏛️ アメリカ →
35.80
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 27.75 28.02 27.30 27.54 1.0M
2022-12-29 27.38 27.89 27.25 27.81 0.7M
2022-12-28 27.72 28.09 27.19 27.21 0.8M
2022-12-27 28.15 28.34 27.25 27.64 0.8M
2022-12-23 27.89 28.31 27.66 28.13 0.5M
2022-12-22 28.71 28.78 27.76 28.03 1.0M
2022-12-21 28.97 29.10 28.63 28.98 0.6M
2022-12-20 29.05 29.19 28.69 28.96 0.9M
2022-12-19 30.41 30.46 28.98 29.19 1.2M
2022-12-16 30.73 31.09 30.17 30.45 1.2M
2022-12-15 31.94 32.02 30.86 31.01 0.8M
2022-12-14 32.13 32.88 31.98 32.11 0.8M
2022-12-13 31.76 32.62 31.50 32.12 0.9M
2022-12-12 30.92 31.31 30.55 31.10 0.8M
2022-12-09 30.75 31.12 30.61 30.88 0.7M
2022-12-08 31.00 31.18 30.70 30.90 0.7M
2022-12-07 30.68 31.19 30.34 30.81 0.8M
2022-12-06 32.59 32.59 30.51 30.84 1.0M
2022-12-05 32.58 32.89 32.41 32.57 0.9M
2022-12-02 32.00 32.84 31.90 32.70 0.6M
2022-12-01 32.90 33.53 32.31 32.44 0.9M
2022-11-30 31.39 32.65 31.25 32.61 0.7M
2022-11-29 31.67 31.76 31.36 31.36 0.6M
2022-11-28 32.05 32.18 31.42 31.89 0.6M
2022-11-25 32.17 32.69 32.17 32.32 0.2M
2022-11-23 31.96 32.16 31.38 32.16 0.4M
2022-11-22 31.42 31.93 31.36 31.90 0.5M
2022-11-21 30.67 31.40 30.67 31.37 0.7M
2022-11-18 31.55 31.55 30.51 30.83 0.7M
2022-11-17 31.63 31.87 31.12 31.28 0.4M
2022-11-16 32.13 32.48 32.01 32.13 0.4M
2022-11-15 32.45 32.56 31.99 32.27 0.5M
2022-11-14 32.10 32.19 31.27 31.68 0.6M
2022-11-11 32.74 32.88 31.92 32.03 0.7M
2022-11-10 32.58 32.91 32.29 32.83 0.6M
2022-11-09 31.60 32.50 31.55 31.66 0.8M
2022-11-08 31.37 32.19 31.26 31.67 0.6M
2022-11-07 31.43 31.56 30.78 31.23 0.6M
2022-11-04 32.03 32.59 31.16 31.49 1.0M
2022-11-03 30.19 31.04 29.81 30.75 0.8M
2022-11-02 31.08 31.60 30.54 30.57 0.4M
2022-11-01 31.52 31.52 30.82 31.09 0.5M
2022-10-31 30.86 31.26 30.44 31.03 0.8M
2022-10-28 30.32 30.96 30.16 30.91 0.7M
2022-10-27 30.92 31.05 30.23 30.36 0.8M
2022-10-26 31.07 31.51 30.72 30.75 0.6M
2022-10-25 29.12 30.93 29.11 30.86 1.0M
2022-10-24 29.47 29.53 28.91 29.04 0.9M
2022-10-21 29.65 29.87 28.89 29.29 0.6M
2022-10-20 30.83 30.87 29.58 29.63 0.5M
2022-10-19 30.47 31.07 30.27 30.78 0.8M
2022-10-18 30.52 31.00 30.25 30.86 0.7M
2022-10-17 29.67 30.96 29.59 29.97 1.0M
2022-10-14 29.74 30.08 29.10 29.14 0.8M
2022-10-13 28.75 29.92 28.40 29.61 1.0M
2022-10-12 30.19 30.40 29.06 29.27 1.3M
2022-10-11 30.78 30.94 30.20 30.31 0.7M
2022-10-10 32.50 32.55 30.62 30.87 0.8M
2022-10-07 32.80 32.90 32.30 32.57 0.9M
2022-10-06 33.34 33.59 32.29 32.83 1.6M
2022-10-05 33.23 33.87 32.62 33.61 1.2M
2022-10-04 33.91 34.29 33.47 33.75 0.5M
2022-10-03 33.03 34.27 32.48 33.54 0.7M
2022-09-30 32.34 33.13 32.13 32.68 1.0M
2022-09-29 33.30 33.40 32.18 32.28 0.9M
2022-09-28 34.00 34.00 33.21 33.57 0.7M
2022-09-27 34.92 35.10 33.79 33.91 0.5M
2022-09-26 35.94 36.00 34.16 34.61 0.7M
2022-09-23 36.75 36.79 35.28 36.09 1.1M
2022-09-22 38.74 39.01 36.97 37.23 0.6M
2022-09-21 39.78 39.81 38.94 38.96 0.4M
2022-09-20 39.82 40.15 38.84 39.59 0.9M
2022-09-19 39.83 40.27 39.72 40.09 0.3M
2022-09-16 40.36 40.49 39.66 40.23 0.6M
2022-09-15 40.15 40.60 40.03 40.38 0.5M
2022-09-14 39.68 40.48 39.68 40.41 0.5M
2022-09-13 39.49 39.83 39.39 39.65 0.6M
2022-09-12 39.95 40.22 39.77 40.00 0.4M
2022-09-09 40.00 40.10 39.70 39.82 0.5M
2022-09-08 38.92 39.81 38.86 39.61 0.5M
2022-09-07 38.50 39.25 38.49 39.08 0.4M
2022-09-06 38.80 38.91 38.22 38.40 0.3M
2022-09-02 38.26 38.85 38.09 38.55 0.4M
2022-09-01 38.34 38.38 37.64 38.25 0.4M
2022-08-31 38.18 38.87 38.18 38.39 0.4M
2022-08-30 39.20 39.47 38.32 38.41 0.4M
2022-08-29 38.89 39.61 38.77 39.47 0.4M
2022-08-26 40.51 40.57 39.01 39.30 0.5M
2022-08-25 40.38 40.50 40.07 40.33 0.3M
2022-08-24 40.35 40.53 40.10 40.20 0.6M
2022-08-23 40.18 40.49 39.79 40.31 0.4M
2022-08-22 40.10 40.48 39.83 39.99 0.6M
2022-08-19 41.35 41.35 40.71 40.75 0.6M
2022-08-18 41.03 41.74 40.97 41.53 0.5M
2022-08-17 41.00 41.36 40.66 40.98 0.4M
2022-08-16 41.15 41.35 41.02 41.16 0.4M
2022-08-15 41.85 41.85 41.13 41.43 0.5M
2022-08-12 42.45 42.45 41.48 41.77 0.7M
2022-08-11 42.58 42.97 41.86 42.00 0.6M
2022-08-10 42.50 42.71 41.79 42.17 0.8M
2022-08-09 41.96 42.22 41.43 41.88 0.5M
2022-08-08 41.40 42.87 41.32 41.96 0.7M
2022-08-05 40.00 40.55 39.40 40.31 0.5M
2022-08-04 39.55 40.35 39.18 40.20 0.4M
2022-08-03 39.52 39.52 38.62 39.40 0.3M
2022-08-02 38.64 39.48 38.49 39.20 0.3M
2022-08-01 39.09 39.16 38.77 38.78 0.4M
2022-07-29 39.25 39.47 38.98 39.12 0.5M
2022-07-28 38.26 39.20 38.00 39.13 0.7M
2022-07-27 37.68 37.91 37.10 37.50 0.4M
2022-07-26 38.21 38.21 37.37 37.66 0.4M
2022-07-25 38.00 38.37 37.76 38.22 0.6M
2022-07-22 38.03 38.41 37.75 38.00 0.6M
2022-07-21 38.34 38.37 37.50 37.66 0.6M
2022-07-20 37.54 38.34 37.46 38.13 0.9M
2022-07-19 37.07 37.58 36.98 37.38 0.7M
2022-07-18 35.97 36.89 35.94 36.72 0.5M
2022-07-15 35.73 35.87 34.75 35.79 0.5M
2022-07-14 35.29 35.58 34.78 35.52 0.3M
2022-07-13 35.46 36.23 35.09 35.88 0.3M
2022-07-12 35.88 36.17 35.66 35.89 0.4M
2022-07-11 36.32 36.46 35.71 35.89 0.3M
2022-07-08 36.39 36.72 35.99 36.34 0.3M
2022-07-07 36.00 36.75 35.81 36.36 0.5M
2022-07-06 35.70 35.92 35.22 35.66 0.7M
2022-07-05 35.62 35.77 34.55 35.57 0.6M
2022-07-01 35.81 36.14 35.45 36.11 0.4M
2022-06-30 35.71 35.91 35.22 35.61 0.6M
2022-06-29 35.26 35.94 35.13 35.83 1.0M
2022-06-28 36.47 36.62 35.22 35.41 0.5M
2022-06-27 36.48 36.98 36.12 36.47 0.7M
2022-06-24 35.14 36.52 35.03 36.43 1.9M
2022-06-23 34.56 34.99 34.10 34.76 1.5M
2022-06-22 33.69 34.17 33.57 33.90 0.8M
2022-06-21 34.68 34.79 34.06 34.25 0.7M
2022-06-17 33.82 34.65 33.62 34.18 0.9M
2022-06-16 34.90 35.09 33.77 33.93 0.6M
2022-06-15 34.91 35.82 34.84 35.52 0.5M
2022-06-14 35.24 35.24 34.46 34.68 0.8M
2022-06-13 36.30 36.49 34.72 35.14 0.8M
2022-06-10 36.85 37.39 36.81 37.05 0.6M
2022-06-09 37.24 37.76 37.07 37.39 0.6M
2022-06-08 36.84 37.43 36.84 37.19 0.6M
2022-06-07 37.34 37.42 36.65 36.89 0.5M
2022-06-06 37.03 37.51 36.98 37.42 0.5M
2022-06-03 36.21 36.73 36.21 36.60 0.3M
2022-06-02 35.67 36.71 35.31 36.66 0.4M
2022-06-01 36.18 36.31 35.22 35.41 0.8M
2022-05-31 37.66 37.66 35.98 36.18 0.9M
2022-05-27 37.52 37.92 37.26 37.47 0.6M
2022-05-26 37.44 37.84 37.28 37.64 0.5M
2022-05-25 37.61 37.90 37.18 37.51 0.5M
2022-05-24 36.70 37.67 36.58 37.50 0.5M
2022-05-23 36.95 37.37 36.59 37.12 0.4M
2022-05-20 36.77 36.91 35.90 36.59 0.6M
2022-05-19 35.61 36.71 35.55 36.43 0.5M
2022-05-18 35.20 36.27 35.17 35.48 0.5M
2022-05-17 34.79 35.48 34.46 35.45 0.6M
2022-05-16 34.75 34.85 34.08 34.18 1.0M
2022-05-13 34.42 35.31 34.38 34.75 0.8M
2022-05-12 34.27 34.56 33.64 34.24 1.4M
2022-05-11 34.43 35.32 34.43 34.76 0.7M
2022-05-10 35.30 35.53 33.70 34.61 0.8M
2022-05-09 35.71 35.76 34.28 34.85 0.8M
2022-05-06 36.18 36.36 35.32 36.02 0.9M
2022-05-05 37.19 37.30 35.96 36.31 0.5M
2022-05-04 35.51 37.75 35.49 37.57 0.7M
2022-05-03 35.22 36.03 35.22 35.51 0.4M
2022-05-02 35.73 35.88 34.70 35.43 0.6M
2022-04-29 36.05 36.63 35.83 35.90 0.9M
2022-04-28 36.72 36.96 36.19 36.70 0.5M
2022-04-27 36.98 37.36 36.32 36.47 0.6M
2022-04-26 37.16 37.82 36.69 36.84 0.9M
2022-04-25 37.15 37.34 36.39 37.16 0.6M
2022-04-22 37.65 37.86 37.11 37.19 0.8M
2022-04-21 38.74 38.96 37.42 37.55 0.6M
2022-04-20 39.24 39.50 38.52 38.60 0.7M
2022-04-19 38.45 39.15 38.28 39.00 0.7M
2022-04-18 39.01 39.10 38.20 38.55 0.9M
2022-04-14 39.84 39.96 39.00 39.02 0.7M
2022-04-13 39.81 40.13 39.21 39.84 1.0M
2022-04-12 40.44 40.84 39.75 39.82 0.5M
2022-04-11 41.66 41.68 39.82 40.32 1.0M
2022-04-08 41.91 42.49 41.50 41.62 0.5M
2022-04-07 42.07 42.18 41.34 41.91 0.4M
2022-04-06 41.50 42.02 40.91 41.79 0.6M
2022-04-05 43.35 43.81 41.76 41.84 0.8M
2022-04-04 43.55 43.63 42.44 42.83 0.5M
2022-04-01 43.83 44.41 43.16 43.53 0.5M
2022-03-31 43.49 44.38 43.30 43.80 1.0M
2022-03-30 42.64 43.40 42.08 43.39 0.7M
2022-03-29 42.30 42.49 41.87 42.43 0.5M
2022-03-28 41.23 42.32 41.05 42.15 0.5M
2022-03-25 42.28 42.32 40.93 41.38 1.1M
2022-03-24 42.55 42.99 41.79 42.23 0.5M
2022-03-23 42.56 42.84 42.25 42.68 0.4M
2022-03-22 42.29 43.01 42.29 42.91 0.4M
2022-03-21 42.51 43.04 42.09 42.31 0.5M
2022-03-18 43.26 43.37 42.55 42.63 0.7M
2022-03-17 42.58 43.71 42.58 43.31 0.9M
2022-03-16 42.40 42.70 41.91 42.56 0.9M
2022-03-15 41.60 42.51 41.60 42.15 0.8M
2022-03-14 42.88 43.00 41.60 41.85 0.8M
2022-03-11 42.81 43.52 42.36 43.05 0.7M
2022-03-10 41.63 43.09 41.60 42.88 0.7M
2022-03-09 41.17 42.13 40.74 41.93 1.0M
2022-03-08 39.63 40.82 39.35 40.59 1.0M
2022-03-07 38.89 40.29 38.80 39.67 1.2M
2022-03-04 37.80 38.81 37.68 38.71 0.8M
2022-03-03 37.71 38.08 36.91 37.76 0.7M
2022-03-02 37.19 37.76 36.83 37.55 0.7M
2022-03-01 37.40 37.82 36.77 37.19 0.7M
2022-02-28 35.96 37.43 35.59 37.37 0.9M
2022-02-25 35.03 35.68 34.57 35.65 0.7M
2022-02-24 32.76 35.29 32.76 35.23 1.0M
2022-02-23 34.57 34.85 33.78 33.87 0.6M
2022-02-22 34.27 34.81 34.16 34.41 0.6M
2022-02-18 34.92 35.06 34.48 34.76 0.6M
2022-02-17 34.99 35.27 34.74 34.93 0.6M
2022-02-16 35.19 35.32 34.79 35.07 0.5M
2022-02-15 34.97 35.36 34.36 35.26 0.7M
2022-02-14 34.56 35.10 34.23 34.55 0.6M
2022-02-11 34.97 35.65 34.38 34.63 0.6M
2022-02-10 34.92 35.70 34.78 34.88 1.0M
2022-02-09 34.59 35.46 34.41 35.44 0.7M
2022-02-08 33.75 34.35 33.72 34.14 0.9M
2022-02-07 33.44 34.04 33.16 33.82 0.9M
2022-02-04 32.55 33.55 31.91 33.17 2.5M
2022-02-03 33.20 33.36 32.33 32.46 1.5M
2022-02-02 34.00 34.37 33.62 33.67 0.7M
2022-02-01 34.59 34.59 33.57 33.89 0.8M
2022-01-31 33.55 34.36 33.55 34.22 0.8M
2022-01-28 32.18 33.60 32.16 33.40 1.1M
2022-01-27 33.02 33.10 32.05 32.37 1.4M
2022-01-26 32.38 33.49 32.07 32.64 0.9M
2022-01-25 32.52 32.82 31.66 31.93 0.7M
2022-01-24 31.99 32.97 31.10 32.90 1.2M
2022-01-21 33.23 33.23 32.26 32.51 1.1M
2022-01-20 33.48 34.45 33.36 33.38 1.0M
2022-01-19 33.25 33.87 32.83 33.42 1.0M
2022-01-18 33.25 33.92 33.00 33.14 0.8M
2022-01-14 34.01 34.18 33.14 33.30 0.7M
2022-01-13 34.54 34.95 34.16 34.22 0.7M
2022-01-12 35.67 35.67 34.44 34.47 0.7M
2022-01-11 34.56 35.68 34.56 35.33 0.8M
2022-01-10 34.73 34.73 33.55 34.38 1.2M
2022-01-07 34.08 35.05 34.08 34.73 1.2M
2022-01-06 34.77 35.03 34.06 34.13 1.6M
2022-01-05 35.90 35.94 34.96 35.03 0.5M
2022-01-04 36.84 36.89 35.70 36.03 0.6M
2022-01-03 37.22 37.39 36.26 36.66 0.7M