Brookfield Infrastructure Finance ULC【BIPH】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	-0.36	-2.22496909765	16.18	16.5	15.7	13774	16.00082294	CS
4	-0.74	-4.46859903382	16.56	16.75	15.7	15614	16.37025839	CS
12	0.12	0.764331210191	15.7	16.77	15.7	13893	16.38535542	CS
26	-1.01	-6.00118835413	16.83	17.05	15.1	15236	16.38627529	CS
52	-0.44	-2.70602706027	16.26	17.82	15.1	12960	16.62235768	CS
156	-1.8595	-10.5178313866	17.6795	20.8	14.6	12589	17.24717437	CS
260	-9.43	-37.3465346535	25.25	26.41	14.6	14526	19.20611537	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	15.82	-0.17	-1.06	15.82	16.14	15.75	11613
1782427200	15.99	0.15	0.95	15.99	16.0892	15.7	21113
1782340800	15.84	-0.21	-1.31	16.05	16.14	15.84	10847
1782254400	16.05	-0.07	-0.43	16.05	16.239999	16.02	11203
1782168000	16.12	-0.18	-1.10	16.18	16.5	16.01	11932
1781822400	16.3	0	0.00	16.239999	16.3	16.219999	5803
1781736000	16.3	-0.07	-0.43	16.309999	16.310099	16.219999	24486
1781649600	16.3699	0.07	0.43	16.17	16.41	16.17	27356
1781563200	16.3	-0.03	-0.18	16.09	16.309999	15.99	19689
1781304000	16.329999	0	0.00	16.309999	16.344999	16.27	5258
1781217600	16.329999	0.06	0.37	16.27	16.37	16.235	5794
1781131200	16.27	-0.07	-0.43	16.35	16.37	16.27	12063
1781044800	16.34	0	0.00	16.379999	16.45	16.21	11964
1780958400	16.3392	-0	-0.00	16.34	16.45	16.3392	5729
1780699200	16.34	-0.1	-0.63	16.35	16.489999	16.329999	5808
1780612800	16.444199	-0.02	-0.10	16.46	16.5	16.3301	16124
1780526400	16.46	-0.01	-0.06	16.309999	16.54	16.309999	13876
1780440000	16.469999	-0.28	-1.67	16.61	16.675	16.329999	24464
1780353600	16.75	0.21	1.27	16.36	16.75	16.35	50708
1780094400	16.54	-0.1	-0.60	16.559999	16.649999	16.32	12441
1780008000	16.64	0.25	1.53	16.379999	16.675	16.3301	29834
1779921600	16.39	0.07	0.43	16.25	16.39	16.25	18103
1779835200	16.32	0.03	0.18	16.219999	16.3899	16.219999	2531
1779489600	16.29	-0.03	-0.18	16.239999	16.329999	16.12	9090
1779403200	16.32	0.12	0.74	16.129999	16.341436	15.92	13337
1779316800	16.2	-0.16	-0.98	16.27	16.39	16.2	8956
1779230400	16.36	0.02	0.12	16.25	16.4799	16.180599	11652
1779144000	16.34	-0.09	-0.55	16.42	16.5	16.239999	7295
1778884800	16.43	-0.13	-0.79	16.45	16.5	16.32	11095
1778798400	16.559999	-0.02	-0.12	16.51	16.62	16.51	3391
1778712000	16.579999	0	0.03	16.57	16.64	16.3	2673
1778625600	16.575	0.02	0.15	16.46	16.71	16.46	8466
1778539200	16.55	-0.02	-0.12	16.5	16.577	16.5	10629
1778280000	16.57	0.1	0.61	16.399999	16.579999	16.329999	11014
1778193600	16.469999	0.14	0.86	16.3	16.4708	16.3	5757
1778107200	16.329999	-0.14	-0.85	16.45	16.45	16.329999	8514
1778020800	16.469999	-0.15	-0.92	16.52	16.585	16.45	14422
1777934400	16.622599	-0.03	-0.16	16.559999	16.64	16.35	10577
1777675200	16.649999	0.21	1.28	16.35	16.68	16.35	31160
1777588800	16.44	0.05	0.31	16.46	16.53	16.2401	22111
1777502400	16.39	-0.09	-0.55	16.44	16.52	16.274999	15776
1777416000	16.48	-0.1	-0.60	16.51	16.59	16.45	21264
1777329600	16.579999	0.04	0.24	16.68	16.68	16.5001	7358
1777070400	16.54	-0.15	-0.90	16.59	16.7	16.532	16075
1776984000	16.69	0.23	1.40	16.44	16.706	16.44	7768
1776897600	16.46	0.09	0.55	16.379999	16.64	16.379999	8490
1776811200	16.37	0.01	0.06	16.3	16.579999	16.079999	17709
1776724800	16.36	-0.14	-0.85	16.45	16.629999	16.329999	14595
1776465600	16.5	0.09	0.55	16.37	16.77	16.37	22612
1776379200	16.41	-0.02	-0.12	16.43	16.469999	16.2515	11342
1776292800	16.43	0.13	0.80	16.21	16.4849	16.21	7241
1776206400	16.3	0.15	0.93	16.149999	16.4089	16	35238
1776120000	16.149999	0	0.03	16.29	16.29	16.12	11471
1775860800	16.145	0.3	1.86	15.84	16.329999	15.84	16348
1775774400	15.85	-0.1	-0.63	15.84	16	15.84	5660
1775688000	15.95	0.14	0.89	15.96	16.1	15.85	18310
1775601600	15.81	0.03	0.19	15.87	15.9	15.76	13152
1775515200	15.78	0.03	0.19	15.7	15.98	15.7	4232
1775169600	15.75	0.09	0.57	15.56	15.999	15.56	17323
1775083200	15.66	0.56	3.71	15.41	15.8	15.41	15236
1774996800	15.1	-0.78	-4.91	15.83	15.94	15.1	89299
1774910400	15.88	-0.06	-0.38	15.85	15.88	15.71	19532