Brookfield Infrastructure Corporation【BIPC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.97	-4.73785473785	41.58	41.915	39.25	935617	40.24891302	CS
4	-1.87	-4.50819672131	41.48	42.82	39.25	1010455	41.23856952	CS
12	1.73	4.56705385428	37.88	42.865	34.18	1144659	39.77396374	CS
26	-5.49	-12.1729490022	45.1	51.72	34.18	954112	42.21246147	CS
52	-1.28	-3.13034971876	40.89	51.72	34.18	770185	42.38281737	CS
156	-5.78	-12.734082397	45.39	51.72	25.48	667798	38.81661151	CS
260	-31.48	-44.2818961879	71.09	80.6	25.48	526860	42.55952367	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	39.61	0.3	0.76	39.59	39.93	39.15	1496854
1781736000	39.31	-1.31	-3.23	40.31	40.6299	39.25	974559
1781649600	40.62	0.1	0.25	40.59	41	40.125	843984
1781563200	40.52	0.11	0.27	40.74	40.99	40.29	658812
1781304000	40.41	-0.05	-0.12	40.45	41.09	40.31	826119
1781217600	40.46	-0.85	-2.06	41.58	41.915	40.41	1374610
1781131200	41.31	0.12	0.29	41.01	41.68	40.99	825643
1781044800	41.19	0.45	1.10	41.05	41.41	40.47	1029009
1780958400	40.74	-0.57	-1.38	41.63	41.925	40.63	780169
1780699200	41.31	-0.28	-0.67	41.41	41.89	40.94	602973
1780612800	41.59	0.26	0.63	41.43	41.77	40.59	734846
1780526400	41.33	0.07	0.17	41.14	41.74	40.61	1566636
1780440000	41.26	0.26	0.63	40.76	41.82	40.71	860574
1780353600	41	-0.53	-1.28	41.22	42.05	40.91	981538
1780094400	41.53	-0.54	-1.28	41.51	41.98	40.9833	997743
1780008000	42.07	0.52	1.25	41.35	42.345	41.248	945586
1779921600	41.55	-0.45	-1.07	42.11	42.11	40.76	1367455
1779835200	42	-0.15	-0.36	42.56	42.79	41.35	1408755
1779489600	42.15	0	0.00	42.43	42.58	42.01	1124094
1779403200	42.15	0.62	1.49	41.48	42.82	41.21	1295548
1779316800	41.53	0.61	1.49	41.02	41.71	40.68	1293635
1779230400	40.92	0.05	0.12	40.78	41.31	40.26	1183317
1779144000	40.87	1.21	3.05	39.95	41.01	39.95	1037371
1778884800	39.66	-0.56	-1.39	39.63	40.33	39.1	1240634
1778798400	40.22	-0.39	-0.96	41.08	41.49	40.19	1404756
1778712000	40.61	0.02	0.05	40.525	40.795	39.77	970294
1778625600	40.59	1.07	2.71	39.585	40.68	39.33	730753
1778539200	39.52	0.53	1.36	39.05	39.885	39	1108380
1778280000	38.99	-0.15	-0.38	39.32	39.32	38.39	724298
1778193600	39.14	-0.37	-0.94	39.59	39.67	38.91	998728
1778107200	39.51	1.51	3.97	38.48	39.65	38.47	2099344
1778020800	38	0.91	2.45	37	38.12	37	1066538
1777934400	37.09	-0.32	-0.86	37	37.43	36.38	1806024
1777675200	37.41	0.41	1.11	37.14	37.7	36.43	2056763
1777588800	37	1.51	4.25	35.71	37.34	35.65	2386432
1777502400	35.49	-4.29	-10.78	39.72	40.2	34.18	5885437
1777416000	39.78	-0.76	-1.87	40.54	40.62	39.75	740078
1777329600	40.54	-0.33	-0.81	41.16	41.55	40.37	1046080
1777070400	40.87	0.47	1.16	40.34	40.91	40.11	618979
1776984000	40.4	0.38	0.95	40.2	40.64	40.12	487168
1776897600	40.02	-0.75	-1.84	40.89	41.45	39.81	790139
1776811200	40.77	-0.86	-2.07	41.68	41.97	40.68	694223
1776724800	41.63	-0.33	-0.79	41.78	42.4282	41.58	601225
1776465600	41.96	0.31	0.74	41.995	42.2899	41.61	615566
1776379200	41.65	-0.86	-2.02	42.725	42.725	41.45	652074
1776292800	42.51	-0.12	-0.28	42.42	42.865	42.42	769384
1776206400	42.63	0.41	0.97	42.24	42.83	42.06	745554
1776120000	42.22	0.2	0.48	41.82	42.23	41.38	821794
1775860800	42.02	-0.04	-0.10	42.1	42.6	41.94	558953
1775774400	42.06	0.33	0.79	41.53	42.21	41.16	884951
1775688000	41.73	1.09	2.68	41.58	42.16	41.17	958903
1775601600	40.64	0.11	0.27	40.41	40.72	40.18	1205645
1775515200	40.53	0.36	0.90	40.17	40.6	40.03	780641
1775169600	40.17	0.63	1.59	39.11	40.25	38.92	587104
1775083200	39.54	0.02	0.05	39.78	40.215	39.44	1080586
1774996800	39.52	1.19	3.10	38.83	39.54	38.43	1236910
1774910400	38.33	0.57	1.51	38.14	38.79	37.67	1445373
1774651200	37.76	-0.92	-2.38	38.41	38.53	37.555	2211461
1774564800	38.68	0.43	1.12	37.88	38.87	37.81	1666097
1774478400	38.25	0.08	0.21	38.41	38.83	37.97	1864587
1774392000	38.17	-0.69	-1.78	38.58	38.7	37.41	2351042
1774305600	38.86	-1.99	-4.87	40.925	40.925	38.73	2115947