Brookfield Infrastructure Corp【RG5】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	0.3	0.894454382826	33.54	34.22	33.2	115	33.78545852	DE
4	-1.72	-4.83689538808	35.56	36.74	33.2	529	35.41654158	DE
12	-2.16	-6	36	36.78	29.5	523	34.6665708	DE
26	-5.16	-13.2307692308	39	43	29.5	428	36.15604384	DE
52	-1.76	-4.94382022472	35.6	43	29.5	312	36.51024003	DE
156	-1.16	-3.31428571429	35	43	29.5	295	36.48868029	DE
260	-1.16	-3.31428571429	35	43	29.5	295	36.48868029	DE

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
1782937500	33.76	-0.38	-1.11	33.979999	33.979999	33.6	179
1782851100	34.14	0.64	1.91	34.22	34.22	33.479999	130
1782764700	33.5	-0.04	-0.12	34.2	34.2	33.36	124
1782505500	33.54	-1.34	-3.84	33.54	33.54	33.54	25
1782419100	34.88	0	0.00	34.88	34.88	34.88	0
1782332700	34.88	1.5	4.49	33.799999	34.88	33.799999	334
1782246300	33.38	-0.4	-1.18	33.38	33.38	33.38	75
1782159900	33.78	-1.06	-3.04	34.619999	34.619999	33.78	339
1781900700	34.84	0.18	0.52	34.88	34.88	34.799999	112
1781814300	34.659999	0.46	1.35	34.659999	34.659999	34.659999	30
1781727900	34.2	-1.16	-3.28	35.46	35.46	34.2	181
1781641500	35.36	-0.12	-0.34	35.36	35.36	35.28	155
1781555100	35.479999	0.22	0.62	35.5	35.5	35.479999	534
1781295900	35.26	0	0.00	35.26	35.26	35.26	0
1781209500	35.26	-0.28	-0.79	36.36	36.36	35.26	35
1781123100	35.54	-0.4	-1.11	35.54	35.78	34	3385
1781036700	35.94	0.24	0.67	35.64	35.979999	35.64	1548
1780950300	35.7	-0.42	-1.16	36	36.74	35.7	2202
1780691100	36.119999	0.56	1.57	35.46	36.119999	35.46	90
1780604700	35.56	0.12	0.34	35.56	35.56	35.56	41
1780518300	35.44	-0.46	-1.28	35.22	35.44	34.979999	180
1780431900	35.9	0	0.00	35.9	35.9	35.9	0
1780345500	35.9	0.84	2.40	36.18	36.18	35.9	608
1780086300	35.06	-1.24	-3.42	35.78	35.78	35.06	149
1779999900	36.299999	0.68	1.91	35.799999	36.299999	35.799999	242
1779913500	35.619999	-0.22	-0.61	36.46	36.46	35.42	119
1779827100	35.84	-0.44	-1.21	36.1	36.1	35.84	205
1779740700	36.28	-0.24	-0.66	35.86	36.28	35.56	330
1779481500	36.52	-0.24	-0.65	36.78	36.78	36.52	48
1779395100	36.76	1.44	4.08	36.06	36.76	36.06	109
1779308700	35.32	0.08	0.23	35.32	35.34	35.32	254
1779222300	35.24	0.18	0.51	35.54	35.54	35.119999	1404
1779135900	35.06	0.48	1.39	34.38	35.06	33.72	1006
1778876700	34.58	-0.94	-2.65	34.82	34.82	34	779
1778790300	35.52	0.64	1.83	35.14	35.52	35.14	178
1778703900	34.88	0.4	1.16	34.88	34.88	34.88	144
1778617500	34.479999	0.86	2.56	33.88	34.58	33.84	761
1778531100	33.619999	0.68	2.06	33.42	33.799999	33.02	889
1778271900	32.939999	-0.46	-1.38	33.08	33.76	32.939999	684
1778185500	33.4	-0.4	-1.18	34	34	33.4	587
1778099100	33.799999	1.5	4.64	32.119999	33.799999	32.1	2774
1778012700	32.299999	0.3	0.94	32.08	32.299999	31.98	518
1777926300	32	0.4	1.27	32.24	32.34	31.88	545
1777580700	31.6	1.6	5.33	30.5	31.6	30.5	822
1777494300	30	-4.48	-12.99	31.9	31.9	29.5	701
1777407900	34.479999	-0.6	-1.71	34.92	34.92	34.479999	1046
1777321500	35.08	0.7	2.04	35.1	35.1	35.08	243
1777062300	34.38	0	0.00	34.38	34.38	34.38	0
1776975900	34.38	-0.9	-2.55	34.38	34.38	34.38	13
1776889500	35.28	0.1	0.28	35.28	35.28	35.28	18
1776803100	35.18	0.02	0.06	35.92	35.92	35.18	1304
1776716700	35.159999	-0.06	-0.17	35.08	35.82	35.08	1369
1776457500	35.22	-0.4	-1.12	35.84	35.84	35.22	53
1776371100	35.619999	-0.58	-1.60	35.799999	35.799999	35.619999	66
1776284700	36.2	-0.06	-0.17	36.2	36.2	36.2	66
1776198300	36.26	0.48	1.34	36.26	36.26	36.26	40
1776111900	35.78	-0.22	-0.61	36.1	36.1	35.78	483
1775852700	36	-0.04	-0.11	36.24	36.26	35.86	261
1775766300	36.04	0.38	1.07	36	36.04	36	221
1775679900	35.659999	0.9	2.59	35.92	36.46	35.659999	852
1775593500	34.76	-0.04	-0.11	34.82	35.54	34.76	656
1775161500	34.799999	0.4	1.16	34.2	34.799999	34.2	388