Brunswick Corp Pref Series C (BC_pc)

BC_pc
🏛️ アメリカ →
25.05
最終更新: 2025-09-30
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
2023-12-29 23.77 23.90 23.59 23.69 0.3M
2023-12-28 24.20 24.20 23.66 23.72 0.0M
2023-12-27 24.37 24.46 24.19 24.40 0.0M
2023-12-26 24.12 24.40 24.01 24.32 0.0M
2023-12-22 24.49 24.49 24.00 24.12 0.0M
2023-12-21 24.68 24.69 24.31 24.48 0.1M
2023-12-20 24.28 24.68 24.27 24.68 0.0M
2023-12-19 24.20 24.36 24.16 24.24 0.0M
2023-12-18 24.55 24.55 24.23 24.34 0.0M
2023-12-15 24.20 24.56 24.20 24.50 0.0M
2023-12-14 24.30 24.46 24.02 24.46 0.0M
2023-12-13 23.95 24.06 23.85 23.97 0.0M
2023-12-12 23.82 23.95 23.61 23.77 0.0M
2023-12-11 23.53 23.89 23.53 23.63 0.0M
2023-12-08 23.93 24.16 23.59 23.62 0.0M
2023-12-07 24.08 24.18 23.91 23.93 0.0M
2023-12-06 24.24 24.42 23.78 23.85 0.0M
2023-12-05 24.35 24.56 24.24 24.24 0.0M
2023-12-04 24.49 24.54 24.35 24.35 0.0M
2023-12-01 24.67 24.67 24.30 24.50 0.0M
2023-11-30 24.44 24.67 24.35 24.67 0.0M
2023-11-29 24.11 24.34 24.11 24.33 0.0M
2023-11-28 23.86 24.10 23.75 24.10 0.0M
2023-11-27 23.60 23.96 23.59 23.80 0.0M
2023-11-24 23.74 23.91 23.61 23.61 0.0M
2023-11-22 23.79 23.85 23.20 23.66 0.0M
2023-11-21 23.98 23.98 23.74 23.79 0.0M
2023-11-20 23.81 23.99 23.70 23.93 0.0M
2023-11-17 24.15 24.15 23.66 24.08 0.0M
2023-11-16 24.03 24.07 23.80 24.07 0.0M
2023-11-15 23.84 24.06 23.82 23.95 0.0M
2023-11-14 23.47 23.84 23.43 23.84 0.0M
2023-11-13 22.89 23.26 22.84 23.17 0.0M
2023-11-10 22.97 23.14 22.37 23.14 0.0M
2023-11-09 23.21 23.21 22.70 22.85 0.0M
2023-11-08 23.00 23.23 22.88 23.23 0.0M
2023-11-07 23.13 23.30 22.87 23.11 0.0M
2023-11-06 23.34 23.53 23.00 23.05 0.0M
2023-11-03 23.16 23.44 22.94 23.29 0.0M
2023-11-02 22.47 22.86 22.47 22.84 0.0M
2023-11-01 21.99 22.50 21.99 22.35 0.0M
2023-10-31 22.31 22.35 21.76 21.88 0.1M
2023-10-30 22.09 22.43 22.05 22.43 0.0M
2023-10-27 22.42 22.42 22.17 22.17 0.0M
2023-10-26 22.41 22.62 22.26 22.26 0.0M
2023-10-25 22.22 22.56 22.19 22.56 0.0M
2023-10-24 22.20 22.63 22.20 22.52 0.0M
2023-10-23 22.17 22.64 21.90 22.06 0.0M
2023-10-20 22.20 22.60 22.14 22.40 0.0M
2023-10-19 22.46 22.52 22.20 22.33 0.0M
2023-10-18 22.42 22.73 22.40 22.69 0.0M
2023-10-17 22.62 23.00 22.62 22.87 0.0M
2023-10-16 22.88 23.15 22.63 22.79 0.0M
2023-10-13 23.00 23.00 22.65 22.75 0.0M
2023-10-12 22.76 23.24 22.61 22.94 0.0M
2023-10-11 22.93 23.00 22.80 22.90 0.0M
2023-10-10 23.20 23.50 22.72 22.89 0.0M
2023-10-09 23.17 23.41 23.02 23.18 0.0M
2023-10-06 22.82 23.53 22.61 22.77 0.0M
2023-10-05 23.03 23.73 23.03 23.22 0.0M
2023-10-04 23.18 23.94 22.88 23.17 0.0M
2023-10-03 24.37 24.39 22.17 23.09 0.0M
2023-10-02 24.31 24.50 23.95 24.47 0.0M
2023-09-29 24.54 24.60 24.18 24.18 0.0M
2023-09-28 24.19 24.43 23.73 24.39 0.0M
2023-09-27 24.65 24.65 24.40 24.40 0.0M
2023-09-26 24.62 24.66 24.45 24.65 0.0M
2023-09-25 24.48 24.63 24.38 24.41 0.0M
2023-09-22 24.69 24.69 24.31 24.33 0.0M
2023-09-21 24.49 24.58 24.24 24.37 0.0M
2023-09-20 24.71 24.99 24.51 24.53 0.0M
2023-09-19 24.56 24.78 24.56 24.75 0.0M
2023-09-18 24.65 24.78 24.56 24.56 0.0M
2023-09-15 24.50 24.75 24.45 24.65 0.0M
2023-09-14 24.53 24.83 24.49 24.55 0.0M
2023-09-13 24.45 24.65 24.45 24.57 0.0M
2023-09-12 24.51 24.74 24.45 24.45 0.0M
2023-09-11 24.45 24.83 24.45 24.51 0.0M
2023-09-08 24.79 24.84 24.36 24.36 0.0M
2023-09-07 24.46 24.86 24.13 24.52 0.0M
2023-09-06 24.54 24.92 24.50 24.55 0.0M
2023-09-05 24.84 24.86 24.54 24.54 0.0M
2023-09-01 24.78 24.90 24.64 24.90 0.0M
2023-08-31 24.84 25.11 24.72 24.72 0.0M
2023-08-30 24.81 24.90 24.63 24.90 0.0M
2023-08-29 24.75 24.91 24.66 24.80 0.0M
2023-08-28 24.91 25.01 24.44 24.95 0.0M
2023-08-25 24.78 24.93 24.23 24.93 0.0M
2023-08-24 24.66 24.75 24.42 24.68 0.0M
2023-08-23 24.45 24.58 24.38 24.58 0.0M
2023-08-22 24.20 24.40 24.18 24.40 0.0M
2023-08-21 24.25 24.33 24.07 24.33 0.0M
2023-08-18 24.24 24.48 24.05 24.41 0.0M
2023-08-17 24.35 24.53 24.06 24.53 0.0M
2023-08-16 24.48 24.63 24.30 24.54 0.0M
2023-08-15 24.67 24.69 24.46 24.48 0.0M
2023-08-14 25.04 25.10 24.75 24.75 0.0M
2023-08-11 25.15 25.15 25.05 25.12 0.0M
2023-08-10 25.12 25.12 25.00 25.05 0.0M
2023-08-09 25.09 25.12 24.66 25.00 0.0M
2023-08-08 24.87 24.94 24.67 24.85 0.0M
2023-08-07 24.65 24.88 24.60 24.88 0.0M
2023-08-04 24.64 24.89 24.43 24.63 0.0M
2023-08-03 24.50 24.78 24.50 24.74 0.0M
2023-08-02 24.71 24.82 24.66 24.76 0.0M
2023-08-01 24.90 25.09 24.80 24.89 0.0M
2023-07-31 24.98 25.15 24.90 24.90 0.0M
2023-07-28 25.02 25.08 24.78 24.95 0.0M
2023-07-27 25.09 25.20 24.97 25.04 0.0M
2023-07-26 25.09 25.25 25.04 25.04 0.0M
2023-07-25 25.02 25.14 25.00 25.00 0.0M
2023-07-24 25.00 25.05 24.88 24.90 0.0M
2023-07-21 24.96 25.08 24.92 24.92 0.0M
2023-07-20 25.12 25.13 24.90 25.00 0.0M
2023-07-19 24.93 25.24 24.93 25.00 0.0M
2023-07-18 24.87 25.33 24.87 25.00 0.0M
2023-07-17 25.28 25.33 24.91 24.98 0.0M
2023-07-14 24.85 25.09 24.85 24.91 0.0M
2023-07-13 24.88 25.00 24.81 24.92 0.0M
2023-07-12 25.05 25.16 24.88 24.88 0.0M
2023-07-11 24.70 25.00 24.70 24.84 0.0M
2023-07-10 25.00 25.10 24.76 24.84 0.0M
2023-07-07 24.63 24.99 24.63 24.84 0.0M
2023-07-06 25.00 25.00 24.59 24.77 0.0M
2023-07-05 25.57 25.70 25.16 25.16 0.0M
2023-07-03 25.45 25.69 25.37 25.57 0.0M
2023-06-30 24.84 25.75 24.84 25.75 0.0M
2023-06-29 25.00 25.10 24.60 25.00 0.0M
2023-06-28 25.30 25.41 25.15 25.15 0.0M
2023-06-27 25.26 25.43 25.26 25.31 0.0M
2023-06-26 25.06 25.49 25.02 25.43 0.0M
2023-06-23 25.15 25.17 24.78 24.98 0.0M
2023-06-22 24.83 25.17 24.81 25.16 0.0M
2023-06-21 25.05 25.09 24.95 25.00 0.0M
2023-06-20 25.07 25.13 25.05 25.07 0.0M
2023-06-16 25.08 25.08 24.98 25.06 0.0M
2023-06-15 24.95 25.17 24.95 25.17 0.0M
2023-06-14 25.02 25.21 24.95 24.95 0.0M
2023-06-13 25.09 25.19 25.06 25.08 0.0M
2023-06-12 25.41 25.41 24.96 24.96 0.0M
2023-06-09 25.08 25.61 25.08 25.15 0.0M
2023-06-08 25.10 25.64 25.01 25.06 0.0M
2023-06-07 25.60 25.75 25.21 25.21 0.0M
2023-06-06 25.85 25.85 25.54 25.70 0.0M
2023-06-05 25.65 25.99 25.65 25.78 0.0M
2023-06-02 25.53 25.77 25.20 25.75 0.0M
2023-06-01 25.03 25.54 25.03 25.54 0.0M
2023-05-31 25.00 25.29 25.00 25.26 0.0M
2023-05-30 25.25 25.47 24.96 25.00 0.0M
2023-05-26 24.73 25.20 24.73 25.20 0.0M
2023-05-25 24.72 25.00 24.61 24.99 0.0M
2023-05-24 24.74 24.99 24.74 24.98 0.0M
2023-05-23 24.80 24.99 24.62 24.99 0.0M
2023-05-22 24.55 25.00 24.55 24.90 0.0M
2023-05-19 24.78 24.95 24.55 24.55 0.0M
2023-05-18 24.70 24.99 24.65 24.94 0.0M
2023-05-17 24.57 25.13 24.57 24.79 0.0M
2023-05-16 24.83 25.05 24.54 24.54 0.0M
2023-05-15 24.89 25.60 24.74 24.98 0.0M
2023-05-12 25.15 25.68 25.07 25.15 0.0M
2023-05-11 24.93 25.40 24.93 25.33 0.0M
2023-05-10 25.20 25.64 25.20 25.64 0.0M
2023-05-09 24.82 25.47 24.82 25.45 0.0M
2023-05-08 25.39 25.39 25.00 25.01 0.0M
2023-05-05 25.07 25.40 25.07 25.40 0.0M
2023-05-04 25.00 25.29 25.00 25.17 0.0M
2023-05-03 25.40 25.40 24.78 25.00 0.0M
2023-05-02 25.20 25.55 25.20 25.55 0.0M
2023-05-01 25.44 25.50 25.26 25.49 0.0M
2023-04-28 25.40 25.74 25.36 25.72 0.0M
2023-04-27 25.30 25.50 25.30 25.35 0.0M
2023-04-26 25.61 25.73 25.50 25.53 0.0M
2023-04-25 25.50 25.72 25.45 25.57 0.0M
2023-04-24 25.47 25.75 25.23 25.75 0.0M
2023-04-21 25.29 25.50 25.23 25.37 0.0M
2023-04-20 25.22 25.75 25.21 25.21 0.0M
2023-04-19 25.32 25.49 25.30 25.40 0.0M
2023-04-18 25.68 25.72 25.32 25.49 0.0M
2023-04-17 25.74 25.75 25.38 25.60 0.0M
2023-04-14 25.50 25.75 25.37 25.75 0.0M
2023-04-13 25.78 25.80 25.23 25.75 0.0M
2023-04-12 25.17 25.89 25.17 25.89 0.0M
2023-04-11 25.19 25.33 25.05 25.21 0.0M
2023-04-10 25.15 25.40 25.15 25.35 0.0M
2023-04-06 25.16 25.50 25.01 25.18 0.0M
2023-04-05 25.07 25.44 25.00 25.44 0.0M
2023-04-04 25.29 25.50 25.01 25.49 0.0M
2023-04-03 24.77 25.48 24.77 25.48 0.0M
2023-03-31 25.10 25.46 25.07 25.45 0.0M
2023-03-30 25.01 25.43 25.01 25.43 0.0M
2023-03-29 25.45 25.50 24.77 25.50 0.0M
2023-03-28 24.96 25.00 24.76 24.98 0.0M
2023-03-27 24.24 24.96 24.24 24.75 0.0M
2023-03-24 24.75 24.75 24.14 24.54 0.0M
2023-03-23 25.00 25.00 24.32 24.49 0.0M
2023-03-22 24.90 25.00 24.72 24.98 0.0M
2023-03-21 24.52 25.42 24.52 24.97 0.0M
2023-03-20 24.90 25.00 24.10 24.60 0.0M
2023-03-17 25.35 25.35 24.89 25.02 0.0M
2023-03-16 24.63 25.48 23.89 25.47 0.0M
2023-03-15 24.64 24.65 24.02 24.50 0.0M
2023-03-14 24.61 25.40 24.60 24.91 0.0M
2023-03-13 24.99 25.35 23.78 24.12 0.0M
2023-03-10 25.00 25.55 25.00 25.15 0.0M
2023-03-09 25.48 25.70 25.00 25.00 0.0M
2023-03-08 25.65 25.69 25.27 25.67 0.0M
2023-03-07 25.27 25.74 25.27 25.69 0.0M
2023-03-06 25.43 25.77 25.15 25.77 0.0M
2023-03-03 25.32 25.50 25.32 25.50 0.0M
2023-03-02 25.10 25.55 24.86 25.37 0.0M
2023-03-01 25.34 25.55 25.15 25.37 0.0M
2023-02-28 25.59 25.59 25.09 25.59 0.0M
2023-02-27 25.51 25.59 25.17 25.59 0.0M
2023-02-24 25.45 25.60 25.08 25.50 0.0M
2023-02-23 25.50 25.60 24.92 25.59 0.0M
2023-02-22 24.72 25.74 24.54 25.43 0.0M
2023-02-21 24.76 24.93 24.50 24.60 0.0M
2023-02-17 24.90 24.95 24.53 24.73 0.0M
2023-02-16 25.00 25.10 24.95 24.95 0.0M
2023-02-15 25.00 25.25 24.95 25.00 0.0M
2023-02-14 24.99 25.25 24.93 24.98 0.0M
2023-02-13 25.05 25.15 24.90 24.99 0.0M
2023-02-10 25.33 25.33 25.13 25.20 0.0M
2023-02-09 25.68 25.68 25.10 25.17 0.0M
2023-02-08 25.23 25.49 24.90 25.48 0.0M
2023-02-07 25.02 25.12 24.91 25.12 0.0M
2023-02-06 24.90 25.00 24.89 25.00 0.0M
2023-02-03 25.08 25.28 25.00 25.00 0.0M
2023-02-02 25.25 25.47 25.12 25.22 0.0M
2023-02-01 25.25 25.47 25.10 25.40 0.0M
2023-01-31 25.33 25.47 25.21 25.22 0.0M
2023-01-30 25.12 25.47 25.12 25.47 0.0M
2023-01-27 25.14 25.35 25.14 25.26 0.0M
2023-01-26 25.46 25.46 25.10 25.36 0.0M
2023-01-25 25.12 25.37 25.00 25.33 0.0M
2023-01-24 25.27 25.39 25.11 25.12 0.0M
2023-01-23 25.23 25.23 25.07 25.21 0.0M
2023-01-20 24.95 25.19 24.95 25.16 0.0M
2023-01-19 25.11 25.26 24.95 25.10 0.0M
2023-01-18 25.08 25.59 25.00 25.03 0.0M
2023-01-17 24.83 25.09 24.81 24.96 0.0M
2023-01-13 24.69 24.91 24.68 24.68 0.0M
2023-01-12 24.82 24.82 24.45 24.64 0.0M
2023-01-11 25.43 25.43 24.55 24.66 0.0M
2023-01-10 25.49 25.85 25.19 25.28 0.0M
2023-01-09 25.86 25.86 25.31 25.49 0.0M
2023-01-06 25.64 25.89 25.52 25.88 0.0M
2023-01-05 25.48 25.90 25.45 25.58 0.0M
2023-01-04 25.77 25.86 25.31 25.71 0.0M
2023-01-03 25.89 25.89 25.21 25.53 0.0M