Brookfield Asset Management Ltd.（BAM）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 49.84 | 50.62 | 49.32 | 49.67 | +0.02% | 1,617,759 |
| 2026-09-01 | 50.73 | 50.79 | 49.43 | 49.66 | -3.57% | 2,010,874 |
| 2026-08-31 | 51.20 | 51.85 | 50.59 | 51.50 | -1.19% | 2,035,780 |
| 2026-08-28 | 52.31 | 52.69 | 51.91 | 52.12 | +0.10% | 1,183,727 |
| 2026-08-27 | 52.10 | 52.74 | 52.02 | 52.07 | +0.12% | 1,467,392 |
| 2026-08-26 | 52.35 | 52.49 | 51.95 | 52.01 | -0.93% | 1,114,778 |
| 2026-08-25 | 52.63 | 52.66 | 52.08 | 52.50 | +0.36% | 1,566,587 |
| 2026-08-24 | 52.16 | 52.63 | 51.77 | 52.31 | +0.02% | 1,305,081 |
| 2026-08-21 | 52.37 | 52.71 | 51.96 | 52.30 | +1.51% | 1,719,429 |
| 2026-08-20 | 52.36 | 52.57 | 51.40 | 51.52 | -2.15% | 1,397,965 |
| 2026-08-19 | 51.99 | 53.30 | 51.49 | 52.65 | +2.29% | 2,579,800 |
| 2026-08-18 | 52.47 | 52.56 | 51.47 | 51.47 | -2.09% | 2,115,912 |
| 2026-08-17 | 54.03 | 54.23 | 52.46 | 52.57 | -3.20% | 2,775,831 |
| 2026-08-14 | 55.67 | 55.80 | 53.96 | 54.31 | -2.77% | 2,859,201 |
| 2026-08-13 | 54.86 | 55.98 | 54.52 | 55.86 | +2.50% | 4,939,791 |
| 2026-08-12 | 55.52 | 55.52 | 54.23 | 54.50 | -1.55% | 2,392,982 |
| 2026-08-11 | 52.93 | 55.50 | 52.93 | 55.36 | +4.77% | 3,473,647 |
| 2026-08-10 | 52.23 | 53.03 | 51.90 | 52.84 | +0.67% | 2,257,919 |
| 2026-08-07 | 53.49 | 54.09 | 52.41 | 52.49 | -1.28% | 2,473,606 |
| 2026-08-06 | 52.63 | 53.48 | 52.50 | 53.17 | +1.03% | 2,644,295 |
| 2026-08-05 | 53.06 | 53.88 | 51.73 | 52.63 | +1.33% | 5,347,983 |
| 2026-08-04 | 50.39 | 52.42 | 50.00 | 51.94 | +2.47% | 4,747,528 |
| 2026-08-03 | 48.85 | 51.05 | 48.85 | 50.69 | +4.73% | 2,211,103 |
| 2026-07-31 | 47.85 | 48.75 | 47.76 | 48.40 | +0.92% | 2,717,368 |
| 2026-07-30 | 47.46 | 48.10 | 47.07 | 47.96 | +1.29% | 1,877,058 |
| 2026-07-29 | 47.66 | 47.88 | 46.71 | 47.35 | -1.46% | 1,967,530 |
| 2026-07-28 | 47.54 | 48.27 | 47.13 | 48.05 | +1.03% | 1,390,419 |
| 2026-07-27 | 47.15 | 47.81 | 46.85 | 47.56 | +2.61% | 2,198,164 |
| 2026-07-24 | 45.94 | 46.70 | 45.52 | 46.35 | +1.40% | 1,371,291 |
| 2026-07-23 | 45.73 | 46.52 | 45.37 | 45.71 | -1.51% | 3,308,648 |
| 2026-07-22 | 46.42 | 47.01 | 46.14 | 46.41 | -0.28% | 2,638,924 |
| 2026-07-21 | 47.50 | 47.53 | 46.52 | 46.54 | -1.75% | 2,125,766 |
| 2026-07-20 | 48.33 | 48.42 | 47.18 | 47.37 | -1.99% | 1,926,167 |
| 2026-07-17 | 48.91 | 49.40 | 48.13 | 48.33 | -2.50% | 1,901,600 |
| 2026-07-16 | 49.00 | 49.57 | 48.15 | 49.57 | +1.12% | 2,008,795 |
| 2026-07-15 | 48.00 | 49.29 | 47.91 | 49.02 | +3.16% | 2,932,760 |
| 2026-07-14 | 46.50 | 47.72 | 46.27 | 47.52 | +1.91% | 2,197,911 |
| 2026-07-13 | 46.88 | 47.31 | 46.23 | 46.63 | -0.19% | 1,533,323 |
| 2026-07-10 | 47.13 | 47.15 | 46.39 | 46.72 | +1.19% | 1,689,129 |
| 2026-07-09 | 45.42 | 46.79 | 45.30 | 46.17 | +1.47% | 2,395,401 |
| 2026-07-08 | 46.03 | 46.03 | 44.98 | 45.50 | -2.30% | 3,008,837 |
| 2026-07-07 | 46.80 | 47.04 | 46.19 | 46.57 | -0.91% | 2,269,866 |
| 2026-07-06 | 46.37 | 47.38 | 46.29 | 47.00 | +2.46% | 2,433,428 |
| 2026-07-02 | 45.59 | 46.08 | 45.44 | 45.87 | +1.04% | 1,863,041 |
| 2026-07-01 | 44.99 | 45.81 | 44.99 | 45.40 | +1.23% | 1,445,832 |
| 2026-06-30 | 44.00 | 45.15 | 43.82 | 44.85 | +1.91% | 2,300,238 |
| 2026-06-29 | 45.04 | 45.44 | 43.60 | 44.01 | -1.37% | 2,258,963 |
| 2026-06-26 | 44.50 | 45.26 | 44.34 | 44.62 | -0.09% | 5,770,787 |
| 2026-06-25 | 45.15 | 45.62 | 44.37 | 44.66 | -0.53% | 2,950,137 |
| 2026-06-24 | 46.88 | 46.88 | 44.81 | 44.90 | -4.39% | 5,124,858 |
| 2026-06-23 | 47.07 | 47.50 | 46.50 | 46.96 | -0.70% | 3,225,271 |
| 2026-06-22 | 47.40 | 47.76 | 46.71 | 47.29 | -0.32% | 2,710,959 |
| 2026-06-18 | 48.59 | 48.59 | 47.17 | 47.44 | -1.13% | 2,311,568 |
| 2026-06-17 | 48.86 | 49.69 | 47.92 | 47.98 | -1.24% | 3,495,611 |
| 2026-06-16 | 48.55 | 49.20 | 48.37 | 48.58 | +0.81% | 2,496,649 |
| 2026-06-15 | 48.16 | 48.85 | 47.91 | 48.19 | +2.25% | 3,006,024 |
| 2026-06-12 | 47.00 | 47.64 | 46.65 | 47.13 | +1.09% | 2,723,411 |
| 2026-06-11 | 45.77 | 46.62 | 45.33 | 46.62 | +2.01% | 2,831,298 |
| 2026-06-10 | 46.65 | 47.57 | 45.56 | 45.70 | -3.08% | 3,302,966 |
| 2026-06-09 | 46.46 | 47.47 | 46.18 | 47.15 | +2.57% | 1,842,936 |
| 2026-06-08 | 46.18 | 46.56 | 45.83 | 45.97 | -0.45% | 2,502,463 |
| 2026-06-05 | 46.41 | 46.57 | 45.71 | 46.18 | -1.13% | 2,049,610 |
| 2026-06-04 | 45.90 | 46.84 | 45.59 | 46.71 | +3.23% | 2,714,089 |
| 2026-06-03 | 46.65 | 47.04 | 45.15 | 45.25 | -5.24% | 4,524,422 |
| 2026-06-02 | 47.81 | 48.12 | 47.16 | 47.75 | -0.81% | 4,484,122 |
| 2026-06-01 | 48.13 | 48.90 | 47.82 | 48.14 | -0.95% | 4,478,292 |
| 2026-05-29 | 48.07 | 49.32 | 47.83 | 48.60 | -0.84% | 3,912,122 |
| 2026-05-28 | 48.84 | 49.33 | 48.05 | 49.01 | +0.04% | 3,220,634 |
| 2026-05-27 | 49.25 | 49.53 | 48.50 | 48.99 | -0.41% | 1,720,905 |
| 2026-05-26 | 48.15 | 49.20 | 48.15 | 49.19 | +2.63% | 4,260,764 |
| 2026-05-22 | 48.72 | 48.83 | 47.72 | 47.93 | -1.26% | 3,268,840 |
| 2026-05-21 | 47.81 | 48.70 | 47.39 | 48.54 | +1.00% | 1,469,267 |
| 2026-05-20 | 47.18 | 48.12 | 46.58 | 48.06 | +2.28% | 2,101,204 |
| 2026-05-19 | 48.43 | 48.65 | 46.99 | 46.99 | -3.35% | 3,338,723 |
| 2026-05-18 | 47.81 | 48.78 | 47.61 | 48.62 | +1.46% | 2,393,662 |
| 2026-05-15 | 48.90 | 48.91 | 47.84 | 47.92 | -3.04% | 2,538,275 |
| 2026-05-14 | 48.07 | 49.66 | 48.00 | 49.42 | +3.30% | 2,902,954 |
| 2026-05-13 | 48.29 | 48.46 | 47.49 | 47.84 | -1.85% | 2,993,636 |
| 2026-05-12 | 48.79 | 49.21 | 48.28 | 48.74 | -0.39% | 3,306,328 |
| 2026-05-11 | 49.77 | 50.36 | 48.77 | 48.93 | -1.67% | 4,017,968 |
| 2026-05-08 | 49.17 | 49.81 | 46.95 | 49.76 | +1.99% | 6,155,480 |
| 2026-05-07 | 48.76 | 49.35 | 48.45 | 48.79 | +0.33% | 4,442,870 |
| 2026-05-06 | 49.18 | 49.42 | 48.40 | 48.63 | +0.41% | 3,729,024 |
| 2026-05-05 | 47.69 | 48.74 | 47.15 | 48.43 | +1.74% | 3,321,529 |
| 2026-05-04 | 47.92 | 48.87 | 47.57 | 47.60 | -0.79% | 2,218,476 |
| 2026-05-01 | 48.36 | 48.63 | 47.83 | 47.98 | -0.06% | 2,831,063 |
| 2026-04-30 | 46.00 | 48.20 | 45.86 | 48.01 | +4.28% | 3,289,330 |
| 2026-04-29 | 46.47 | 46.72 | 45.80 | 46.04 | -0.97% | 2,810,999 |
| 2026-04-28 | 46.96 | 47.18 | 46.23 | 46.49 | -1.00% | 2,971,754 |
| 2026-04-27 | 47.43 | 48.10 | 46.92 | 46.96 | -1.28% | 1,923,837 |
| 2026-04-24 | 48.39 | 48.39 | 47.38 | 47.57 | -0.48% | 2,361,027 |
| 2026-04-23 | 48.01 | 48.45 | 46.99 | 47.80 | -1.46% | 3,759,779 |
| 2026-04-22 | 48.83 | 49.19 | 48.20 | 48.51 | +0.60% | 3,072,782 |
| 2026-04-21 | 49.20 | 49.81 | 47.97 | 48.22 | -1.69% | 3,604,656 |
| 2026-04-20 | 49.07 | 49.63 | 48.78 | 49.05 | -0.55% | 2,959,892 |
| 2026-04-17 | 49.20 | 50.33 | 49.19 | 49.32 | +1.65% | 3,789,243 |
| 2026-04-16 | 49.20 | 49.30 | 48.24 | 48.52 | -0.63% | 3,083,351 |
| 2026-04-15 | 47.93 | 49.11 | 47.72 | 48.83 | +2.84% | 4,133,204 |
| 2026-04-14 | 46.84 | 47.81 | 46.49 | 47.48 | +2.48% | 3,924,441 |
| 2026-04-13 | 44.61 | 46.38 | 44.56 | 46.33 | +3.18% | 2,706,219 |
| 2026-04-10 | 45.21 | 45.27 | 44.45 | 44.90 | -0.44% | 2,994,536 |
| 2026-04-09 | 44.95 | 45.30 | 44.45 | 45.10 | -0.35% | 2,675,202 |
| 2026-04-08 | 45.85 | 46.04 | 44.69 | 45.26 | +2.91% | 5,042,481 |
| 2026-04-07 | 43.80 | 44.00 | 43.05 | 43.98 | -0.54% | 4,545,437 |
| 2026-04-06 | 44.12 | 44.52 | 43.90 | 44.22 | -0.52% | 3,149,218 |
| 2026-04-02 | 43.15 | 44.63 | 42.91 | 44.45 | +0.84% | 4,924,372 |
| 2026-04-01 | 45.03 | 45.17 | 43.70 | 44.08 | -0.83% | 4,932,704 |
| 2026-03-31 | 43.87 | 44.51 | 43.37 | 44.45 | +3.01% | 5,169,714 |
| 2026-03-30 | 42.89 | 44.08 | 42.89 | 43.15 | -0.07% | 5,251,033 |
| 2026-03-27 | 43.14 | 43.66 | 42.81 | 43.18 | -1.12% | 3,311,352 |
| 2026-03-26 | 43.22 | 44.81 | 43.22 | 43.67 | -0.05% | 3,684,497 |
| 2026-03-25 | 43.55 | 43.80 | 42.63 | 43.69 | +1.91% | 3,578,439 |
| 2026-03-24 | 42.53 | 43.32 | 42.20 | 42.87 | -1.08% | 4,083,122 |
| 2026-03-23 | 43.96 | 44.17 | 43.02 | 43.34 | +1.03% | 4,261,213 |
| 2026-03-20 | 43.39 | 43.58 | 42.61 | 42.90 | -1.31% | 5,766,828 |
| 2026-03-19 | 43.43 | 43.81 | 43.07 | 43.47 | -1.09% | 3,488,025 |
| 2026-03-18 | 44.18 | 45.17 | 43.89 | 43.95 | -1.24% | 3,076,419 |
| 2026-03-17 | 44.34 | 44.99 | 44.14 | 44.50 | +1.78% | 3,086,257 |
| 2026-03-16 | 43.73 | 44.04 | 43.18 | 43.72 | +1.84% | 4,368,445 |
| 2026-03-13 | 43.50 | 43.88 | 42.85 | 42.93 | -0.49% | 4,783,359 |
| 2026-03-12 | 43.95 | 44.24 | 42.88 | 43.14 | -3.43% | 5,351,833 |
| 2026-03-11 | 45.81 | 45.81 | 43.84 | 44.67 | -1.37% | 4,688,291 |
| 2026-03-10 | 46.28 | 46.34 | 44.96 | 45.29 | -1.46% | 3,766,058 |
| 2026-03-09 | 45.00 | 46.16 | 44.37 | 45.96 | -0.24% | 5,280,282 |
| 2026-03-06 | 46.08 | 46.29 | 45.03 | 46.07 | -2.52% | 4,285,373 |
| 2026-03-05 | 46.41 | 47.51 | 46.23 | 47.26 | +1.39% | 4,608,536 |
| 2026-03-04 | 46.70 | 47.66 | 46.27 | 46.61 | +0.09% | 3,852,405 |
| 2026-03-03 | 45.80 | 47.02 | 45.11 | 46.57 | -1.21% | 3,537,659 |
| 2026-03-02 | 45.45 | 47.39 | 45.45 | 47.14 | +0.83% | 5,379,123 |
| 2026-02-27 | 47.35 | 47.66 | 46.51 | 46.75 | -4.06% | 5,579,610 |
| 2026-02-26 | 49.98 | 50.31 | 48.08 | 48.73 | -1.52% | 5,592,907 |
| 2026-02-25 | 48.72 | 49.91 | 48.36 | 49.48 | +2.10% | 2,599,433 |
| 2026-02-24 | 47.50 | 48.80 | 47.37 | 48.46 | +1.13% | 3,916,298 |
| 2026-02-23 | 50.05 | 50.34 | 47.65 | 47.92 | -5.22% | 3,893,314 |
| 2026-02-20 | 49.50 | 50.98 | 49.49 | 50.56 | +0.98% | 3,736,915 |
| 2026-02-19 | 51.80 | 51.90 | 49.56 | 50.07 | -4.32% | 4,339,003 |
| 2026-02-18 | 52.36 | 52.62 | 51.83 | 52.33 | +0.36% | 3,011,768 |
| 2026-02-17 | 52.90 | 53.13 | 51.41 | 52.14 | -0.97% | 3,678,556 |
| 2026-02-13 | 51.95 | 52.90 | 51.60 | 52.65 | +1.29% | 3,055,637 |
| 2026-02-12 | 52.75 | 53.46 | 50.98 | 51.98 | -0.73% | 4,082,931 |
| 2026-02-11 | 52.70 | 53.16 | 51.27 | 52.36 | -1.02% | 5,069,834 |
| 2026-02-10 | 51.58 | 53.04 | 51.40 | 52.90 | +2.76% | 4,664,121 |
| 2026-02-09 | 49.75 | 51.61 | 49.75 | 51.48 | +3.77% | 3,815,676 |
| 2026-02-06 | 49.72 | 49.75 | 48.70 | 49.61 | +1.95% | 4,187,744 |
| 2026-02-05 | 49.98 | 50.58 | 48.09 | 48.66 | -2.05% | 6,335,418 |
| 2026-02-04 | 48.47 | 49.95 | 47.32 | 49.68 | +4.88% | 5,145,658 |
| 2026-02-03 | 50.54 | 50.82 | 46.76 | 47.37 | -6.68% | 6,010,046 |
| 2026-02-02 | 49.25 | 50.88 | 49.24 | 50.76 | +2.11% | 3,552,984 |
| 2026-01-30 | 50.28 | 50.59 | 49.42 | 49.71 | -1.93% | 3,159,338 |
| 2026-01-29 | 51.70 | 52.07 | 50.09 | 50.69 | -1.34% | 4,422,029 |
| 2026-01-28 | 51.81 | 52.21 | 50.93 | 51.38 | -0.62% | 3,716,146 |
| 2026-01-27 | 51.19 | 51.94 | 50.90 | 51.70 | +1.15% | 2,497,307 |
| 2026-01-26 | 51.42 | 51.81 | 50.62 | 51.11 | -0.29% | 3,170,801 |
| 2026-01-23 | 51.50 | 51.67 | 50.98 | 51.26 | -0.70% | 1,684,928 |
| 2026-01-22 | 51.89 | 52.33 | 51.53 | 51.62 | +1.12% | 2,629,724 |
| 2026-01-21 | 51.06 | 51.70 | 50.36 | 51.05 | +1.09% | 2,484,815 |
| 2026-01-20 | 51.56 | 51.99 | 50.43 | 50.50 | -4.32% | 2,420,629 |
| 2026-01-16 | 52.06 | 53.25 | 51.98 | 52.78 | +1.42% | 1,973,331 |
| 2026-01-15 | 52.31 | 52.77 | 51.96 | 52.04 | +0.23% | 2,320,347 |
| 2026-01-14 | 52.16 | 52.42 | 51.32 | 51.92 | -1.10% | 4,760,733 |
| 2026-01-13 | 54.50 | 54.52 | 52.20 | 52.50 | -3.55% | 2,818,563 |
| 2026-01-12 | 53.35 | 54.44 | 53.24 | 54.43 | +0.91% | 1,202,208 |
| 2026-01-09 | 54.04 | 54.47 | 53.34 | 53.94 | +0.33% | 1,121,902 |
| 2026-01-08 | 52.98 | 53.80 | 52.77 | 53.76 | +1.20% | 1,331,617 |
| 2026-01-07 | 55.11 | 55.19 | 53.09 | 53.12 | -3.66% | 2,394,078 |
| 2026-01-06 | 54.90 | 55.48 | 54.28 | 55.14 | +0.71% | 2,363,859 |
| 2026-01-05 | 53.61 | 55.12 | 53.58 | 54.75 | +2.43% | 1,852,286 |
| 2026-01-02 | 52.39 | 53.47 | 52.01 | 53.45 | +2.02% | 1,236,037 |
| 2025-12-31 | 52.71 | 52.83 | 52.35 | 52.39 | -0.59% | 724,379 |
| 2025-12-30 | 53.31 | 53.60 | 52.65 | 52.70 | -1.16% | 1,133,915 |
| 2025-12-29 | 53.30 | 53.64 | 53.12 | 53.32 | -0.09% | 1,442,633 |
| 2025-12-26 | 53.37 | 53.52 | 53.20 | 53.37 | -0.21% | 672,737 |
| 2025-12-24 | 53.11 | 53.76 | 52.81 | 53.48 | +0.66% | 820,626 |
| 2025-12-23 | 53.20 | 53.48 | 52.95 | 53.13 | -0.26% | 1,157,125 |
| 2025-12-22 | 52.56 | 53.43 | 52.33 | 53.27 | +2.07% | 941,942 |
| 2025-12-19 | 52.37 | 52.74 | 52.09 | 52.19 | -0.21% | 2,235,256 |
| 2025-12-18 | 52.39 | 53.44 | 52.15 | 52.30 | +1.16% | 1,855,454 |
| 2025-12-17 | 53.16 | 53.44 | 51.65 | 51.70 | -2.75% | 2,053,117 |
| 2025-12-16 | 53.26 | 53.81 | 52.79 | 53.16 | -0.09% | 1,332,533 |
| 2025-12-15 | 54.08 | 54.23 | 53.19 | 53.21 | -1.08% | 1,256,637 |
| 2025-12-12 | 54.71 | 54.98 | 52.79 | 53.79 | -1.47% | 2,187,455 |
| 2025-12-11 | 55.60 | 55.78 | 54.54 | 54.59 | -1.92% | 1,867,365 |
| 2025-12-10 | 54.35 | 55.93 | 53.90 | 55.66 | +2.22% | 1,988,329 |
| 2025-12-09 | 53.28 | 54.80 | 53.16 | 54.45 | +2.37% | 2,266,821 |
| 2025-12-08 | 53.24 | 53.35 | 52.19 | 53.19 | -0.13% | 2,910,817 |
| 2025-12-05 | 53.01 | 54.15 | 52.76 | 53.26 | +0.64% | 4,424,112 |
| 2025-12-04 | 53.09 | 53.62 | 52.90 | 52.92 | -0.28% | 3,755,468 |
| 2025-12-03 | 52.47 | 53.23 | 52.01 | 53.07 | +1.65% | 3,805,573 |
| 2025-12-02 | 52.15 | 52.74 | 51.86 | 52.21 | +0.62% | 1,893,612 |
| 2025-12-01 | 52.08 | 52.48 | 51.75 | 51.89 | -1.61% | 2,710,386 |
| 2025-11-28 | 51.78 | 52.95 | 51.78 | 52.74 | +1.29% | 1,419,592 |
| 2025-11-26 | 51.53 | 52.33 | 51.53 | 52.07 | +1.48% | 2,447,374 |
| 2025-11-25 | 50.90 | 51.48 | 50.38 | 51.31 | +1.02% | 3,167,164 |
| 2025-11-24 | 50.53 | 50.99 | 50.03 | 50.79 | +0.63% | 1,991,051 |
| 2025-11-21 | 50.45 | 50.90 | 49.66 | 50.47 | +0.60% | 3,852,247 |
| 2025-11-20 | 51.70 | 52.09 | 50.04 | 50.17 | -0.95% | 2,121,390 |
| 2025-11-19 | 49.98 | 50.68 | 49.77 | 50.65 | +1.54% | 3,328,510 |
| 2025-11-18 | 48.87 | 50.11 | 48.68 | 49.88 | +0.95% | 3,817,766 |
| 2025-11-17 | 51.39 | 51.66 | 49.20 | 49.41 | -4.17% | 4,643,087 |
| 2025-11-14 | 51.32 | 51.91 | 51.05 | 51.56 | -0.60% | 3,994,442 |
| 2025-11-13 | 54.21 | 54.78 | 51.43 | 51.87 | -5.14% | 3,962,117 |
| 2025-11-12 | 54.28 | 55.18 | 54.12 | 54.68 | +1.11% | 3,666,303 |
| 2025-11-11 | 53.50 | 54.34 | 53.17 | 54.08 | +1.07% | 2,084,660 |
| 2025-11-10 | 53.64 | 53.82 | 52.28 | 53.51 | +0.91% | 2,851,444 |
| 2025-11-07 | 53.53 | 54.63 | 52.10 | 53.03 | -0.45% | 5,247,735 |
| 2025-11-06 | 53.62 | 53.84 | 52.83 | 53.27 | -1.32% | 3,334,849 |
| 2025-11-05 | 53.85 | 54.56 | 53.30 | 53.98 | +0.17% | 2,351,411 |
| 2025-11-04 | 53.96 | 54.80 | 53.60 | 53.89 | -0.86% | 3,777,660 |
| 2025-11-03 | 54.17 | 54.91 | 53.51 | 54.36 | +0.55% | 3,122,797 |
| 2025-10-31 | 53.47 | 54.33 | 53.35 | 54.06 | +0.73% | 1,727,256 |
| 2025-10-30 | 54.09 | 54.41 | 53.42 | 53.67 | -1.54% | 2,085,530 |
| 2025-10-29 | 55.12 | 55.42 | 54.16 | 54.51 | -1.12% | 1,743,534 |
| 2025-10-28 | 56.21 | 56.37 | 54.96 | 55.13 | +1.01% | 2,088,146 |
| 2025-10-27 | 54.93 | 55.57 | 54.47 | 54.58 | +0.40% | 1,821,733 |
| 2025-10-24 | 54.54 | 54.84 | 54.04 | 54.36 | +1.10% | 1,191,066 |
| 2025-10-23 | 54.00 | 54.23 | 53.22 | 53.77 | -0.41% | 1,722,766 |
| 2025-10-22 | 54.52 | 54.75 | 53.71 | 53.99 | -1.23% | 1,427,029 |
| 2025-10-21 | 54.47 | 55.06 | 54.42 | 54.66 | +0.11% | 2,326,148 |
| 2025-10-20 | 54.64 | 55.05 | 54.33 | 54.60 | +0.74% | 859,678 |
| 2025-10-17 | 54.17 | 54.77 | 53.62 | 54.20 | +0.07% | 2,312,548 |
| 2025-10-16 | 56.40 | 56.42 | 54.06 | 54.16 | -3.70% | 2,251,337 |
| 2025-10-15 | 57.42 | 57.56 | 55.95 | 56.24 | -0.53% | 1,259,073 |
| 2025-10-14 | 56.25 | 57.16 | 55.74 | 56.54 | -0.74% | 2,421,552 |
| 2025-10-13 | 56.06 | 57.33 | 55.91 | 56.96 | +3.45% | 1,348,696 |
| 2025-10-10 | 59.18 | 59.33 | 55.04 | 55.06 | -6.31% | 2,617,675 |
| 2025-10-09 | 58.43 | 58.77 | 58.02 | 58.77 | +0.65% | 1,393,144 |
| 2025-10-08 | 58.55 | 58.94 | 57.61 | 58.39 | +0.74% | 1,064,315 |
| 2025-10-07 | 58.11 | 58.75 | 57.72 | 57.96 | +0.31% | 1,402,569 |
| 2025-10-06 | 58.17 | 58.27 | 56.59 | 57.78 | -0.03% | 1,222,939 |
| 2025-10-03 | 56.94 | 57.95 | 56.86 | 57.80 | +1.78% | 1,394,674 |
| 2025-10-02 | 56.03 | 56.88 | 55.78 | 56.79 | +1.85% | 1,789,733 |
| 2025-10-01 | 56.60 | 57.21 | 55.70 | 55.76 | -2.07% | 1,613,109 |
| 2025-09-30 | 58.35 | 58.42 | 56.24 | 56.94 | -2.32% | 2,197,093 |
| 2025-09-29 | 58.36 | 58.89 | 58.16 | 58.29 | +0.34% | 1,096,157 |
| 2025-09-26 | 58.22 | 58.98 | 57.98 | 58.09 | +0.14% | 1,727,508 |
| 2025-09-25 | 58.62 | 58.72 | 57.57 | 58.01 | -1.86% | 1,978,615 |
| 2025-09-24 | 61.15 | 61.53 | 59.09 | 59.11 | -3.45% | 1,719,740 |
| 2025-09-23 | 61.66 | 62.57 | 60.94 | 61.22 | -0.39% | 1,357,930 |
| 2025-09-22 | 59.50 | 61.61 | 59.09 | 61.46 | +2.40% | 1,819,420 |
| 2025-09-19 | 60.47 | 60.68 | 58.98 | 60.02 | +0.25% | 2,086,237 |
| 2025-09-18 | 59.04 | 60.51 | 58.90 | 59.87 | +2.03% | 1,724,037 |
| 2025-09-17 | 58.73 | 59.74 | 58.14 | 58.68 | +0.27% | 2,198,270 |
| 2025-09-16 | 57.71 | 58.74 | 57.52 | 58.52 | +1.18% | 3,301,989 |
| 2025-09-15 | 56.80 | 57.91 | 56.70 | 57.84 | +2.25% | 2,186,259 |
| 2025-09-12 | 56.72 | 56.86 | 56.36 | 56.57 | -0.28% | 1,694,842 |
| 2025-09-11 | 55.51 | 57.22 | 55.46 | 56.73 | +1.89% | 2,245,660 |
| 2025-09-10 | 56.31 | 57.20 | 55.29 | 55.68 | -0.80% | 3,040,956 |
| 2025-09-09 | 56.75 | 57.13 | 56.13 | 56.13 | -1.37% | 1,549,197 |
| 2025-09-08 | 58.24 | 58.48 | 56.10 | 56.91 | -2.33% | 3,841,158 |
| 2025-09-05 | 59.50 | 59.88 | 57.89 | 58.27 | -1.25% | 3,914,861 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+9.43%）。最も弱い月：3月（-9.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Brookfield Asset Management Ltd.（BAM）の直近終値は？
2026-09-02 時点で 49.67。Closelookデータレイクの日次価格記録より。
BAM の52週高値・安値は？
直近52週間で高値 62.57、安値 42.20（2026-09-02 時点）。
Brookfield Asset Management Ltd. が歴史的に最も強い月と弱い月は？
歴史的に、BAM の最も強い月は 7月（平均 +9.43%）、最も弱い月は 3月（平均 -9.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。