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	0.06	0.167691447736	35.78	36.18	34.979999	245	35.67310838	DE
4	2.76	8.34340991536	33.08	36.78	32.94	428	34.88944625	DE
12	-4.959999	-12.1568605921	40.799999	42	29.5	512	34.43305017	DE
26	-4.16	-10.4	40	43	29.5	372	36.45071069	DE
52	0.040001	0.111734639993	35.799999	43	29.5	282	36.66900445	DE
156	0.84	2.4	35	43	29.5	275	36.65530783	DE
260	0.84	2.4	35	43	29.5	275	36.65530783	DE

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
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
1775075100	34.4	0.2	0.58	34.4	34.4	34	243
1774988700	34.2	0.8	2.40	34	34.2	34	117
1774902300	33.4	0.8	2.45	33.2	33.6	33.2	911
1774646700	32.6	-1	-2.98	33.2	34	32.6	823
1774560300	33.6	0.2	0.60	33.2	33.6	33.2	39
1774473900	33.4	0.8	2.45	33.2	33.6	33.2	359
1774387500	32.6	-0.8	-2.40	33.6	33.799999	32.6	338
1774301100	33.4	-2.2	-6.18	36	36.4	33.4	1287
1774041900	35.6	-0.6	-1.66	36.2	36.2	35.6	359
1773955500	36.2	0.2	0.56	35.6	37	35.6	908
1773869100	36	-2	-5.26	37.799999	37.799999	35.799999	1344
1773782700	38	-4	-9.52	40.4	40.4	38	33
1773696300	42	0.6	1.45	42	42	42	97
1773437100	41.4	1	2.48	40.799999	41.4	40.6	152
1773350700	40.4	0	0.00	40.4	40.4	40.4	0
1773264300	40.4	0.4	1.00	40.799999	40.799999	40.4	76
1773177900	40	-0.2	-0.50	39.799999	40	39.799999	52
1773091500	40.2	0.2	0.50	40.4	40.4	39.2	453
1772832300	40	-0.8	-1.96	41	41	40	442