Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ アメリカ →
44.44
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 39.93 39.93 39.25 39.25 1.7K
09:32 39.89 39.89 39.85 39.85 0.2K
09:33 40.01 40.01 39.79 39.79 0.3K
09:34 39.79 39.79 39.70 39.70 0.4K
09:35 39.70 39.98 39.70 39.70 0.3K
09:36 39.83 39.83 39.73 39.80 3.7K
09:37 39.80 39.87 39.79 39.79 2.4K
09:38 39.79 39.81 39.70 39.75 0.9K
09:39 39.75 39.75 39.75 39.75 0.1K
09:40 39.75 39.75 39.75 39.75 0.1K
09:41 39.75 39.75 39.75 39.75 0.0K
09:42 39.75 39.75 39.65 39.65 0.5K
09:43 39.65 39.65 39.65 39.65 0.0K
09:44 39.65 39.65 39.65 39.65 0.1K
09:45 39.65 39.65 39.65 39.65 0.0K
09:46 39.65 39.65 39.65 39.65 0.0K
09:47 39.65 39.65 39.65 39.65 0.0K
09:48 39.65 39.65 39.63 39.63 3.3K
09:49 39.63 39.65 39.63 39.65 2.1K
09:50 39.65 39.71 39.65 39.71 1.6K
09:51 39.76 39.82 39.76 39.77 1.2K
09:52 39.81 39.81 39.81 39.81 0.7K
09:53 39.81 39.83 39.81 39.83 0.3K
09:54 39.83 40.12 39.83 40.12 0.9K
09:55 40.12 40.12 40.12 40.12 0.2K
09:56 40.12 40.12 39.81 39.81 1.1K
09:57 39.81 39.81 39.81 39.81 0.1K
09:58 39.81 39.94 39.81 39.94 0.9K
09:59 39.89 39.89 39.89 39.89 1.5K
10:00 39.89 39.89 39.89 39.89 0.1K
10:01 39.89 39.89 39.89 39.89 0.1K
10:02 39.89 39.89 39.89 39.89 0.1K
10:03 39.89 39.89 39.89 39.89 0.2K
10:04 39.89 39.95 39.89 39.95 1.7K
10:05 39.98 39.98 39.98 39.98 0.3K
10:06 39.98 39.99 39.98 39.99 0.7K
10:07 39.99 39.99 39.99 39.99 1.1K
10:08 39.99 39.99 39.91 39.91 0.6K
10:09 39.91 39.91 39.91 39.91 0.2K
10:10 39.91 39.91 39.84 39.84 0.5K
10:11 39.84 39.84 39.84 39.84 0.1K
10:12 39.84 39.84 39.84 39.84 0.0K
10:13 39.81 39.81 39.81 39.81 0.3K
10:14 39.78 39.93 39.78 39.93 2.3K
10:15 39.93 39.93 39.93 39.93 0.5K
10:16 39.94 39.94 39.94 39.94 1.1K
10:17 39.98 39.98 39.96 39.96 0.3K
10:18 40.00 40.00 40.00 40.00 2.1K
10:19 40.00 40.00 40.00 40.00 0.2K
10:20 40.00 40.01 39.94 39.94 2.6K
10:21 39.94 39.94 39.94 39.94 0.1K
10:22 39.94 39.97 39.94 39.97 0.3K
10:23 39.97 39.97 39.97 39.97 0.2K
10:24 39.97 40.09 39.97 40.09 2.3K
10:25 40.09 40.12 40.09 40.12 0.7K
10:26 40.12 40.12 40.08 40.08 1.1K
10:27 40.08 40.08 40.08 40.08 0.2K
10:28 40.08 40.08 39.94 39.94 0.6K
10:29 39.94 39.97 39.93 39.97 1.2K
10:30 39.97 39.97 39.93 39.93 0.3K
10:31 39.93 40.00 39.93 40.00 0.9K
10:32 40.00 40.00 40.00 40.00 0.2K
10:33 40.00 40.03 39.96 39.96 0.5K
10:34 39.96 39.96 39.92 39.92 1.5K
10:35 39.92 39.92 39.91 39.91 0.7K
10:36 39.91 39.94 39.91 39.94 0.3K
10:37 39.94 39.94 39.94 39.94 0.2K
10:38 39.94 39.94 39.94 39.94 0.7K
10:39 39.89 39.89 39.89 39.89 0.2K
10:40 39.89 39.89 39.89 39.89 0.1K
10:41 39.93 39.93 39.93 39.93 0.2K
10:42 39.93 39.93 39.93 39.93 0.4K
10:43 39.93 39.93 39.93 39.93 0.2K
10:44 39.93 39.93 39.93 39.93 0.2K
10:45 39.93 39.93 39.93 39.93 0.2K
10:46 39.93 39.93 39.89 39.89 0.7K
10:47 39.89 39.89 39.89 39.89 0.2K
10:48 39.89 39.89 39.89 39.89 0.2K
10:49 39.89 39.90 39.89 39.90 0.5K
10:50 39.97 39.97 39.88 39.88 1.0K
10:51 39.90 39.98 39.90 39.95 1.2K
10:52 39.95 39.97 39.95 39.97 0.7K
10:53 39.96 39.96 39.96 39.96 2.4K
10:54 39.96 39.96 39.91 39.91 1.2K
10:55 39.91 39.91 39.91 39.91 0.2K
10:56 39.91 39.91 39.91 39.91 0.2K
10:57 39.91 39.91 39.91 39.91 0.1K
10:58 39.91 39.91 39.91 39.91 0.1K
10:59 39.91 39.91 39.91 39.91 0.1K
11:00 39.91 39.92 39.91 39.92 0.3K
11:01 39.92 39.92 39.89 39.89 0.4K
11:02 39.89 39.89 39.89 39.89 0.1K
11:03 39.89 39.89 39.89 39.89 0.7K
11:04 39.89 39.89 39.89 39.89 0.5K
11:05 39.84 39.84 39.83 39.83 3.1K
11:06 39.83 39.83 39.83 39.83 0.2K
11:07 39.83 39.83 39.83 39.83 0.0K
11:08 39.83 39.83 39.83 39.83 0.8K
11:09 39.83 39.84 39.83 39.84 0.5K
11:10 39.84 39.84 39.84 39.84 0.0K
11:11 39.84 39.87 39.84 39.87 1.1K
11:12 39.87 39.87 39.79 39.79 1.6K
11:13 39.79 39.79 39.79 39.79 0.0K
11:14 39.79 39.79 39.79 39.79 0.0K
11:15 39.79 39.79 39.79 39.79 0.2K
11:16 39.79 39.79 39.79 39.79 0.1K
11:17 39.79 39.79 39.79 39.79 0.3K
11:18 39.85 39.85 39.85 39.85 0.5K
11:19 39.85 39.85 39.80 39.80 0.7K
11:20 39.84 39.84 39.84 39.84 0.9K
11:21 39.84 39.84 39.84 39.84 0.0K
11:22 39.84 39.84 39.84 39.84 0.0K
11:23 39.79 39.79 39.79 39.79 1.6K
11:24 39.79 39.79 39.79 39.79 0.1K
11:25 39.79 39.79 39.79 39.79 0.1K
11:26 39.79 39.79 39.79 39.79 0.2K
11:27 39.79 39.79 39.79 39.79 0.2K
11:28 39.76 39.80 39.76 39.80 0.6K
11:29 39.80 39.82 39.80 39.82 0.5K
11:30 39.82 39.82 39.82 39.82 0.2K
11:31 39.82 39.85 39.82 39.85 0.6K
11:32 39.85 39.85 39.85 39.85 0.2K
11:33 39.85 39.85 39.85 39.85 0.0K
11:34 39.85 39.85 39.85 39.85 0.0K
11:35 39.85 39.85 39.84 39.84 0.2K
11:36 39.84 39.84 39.84 39.84 0.5K
11:37 39.84 39.90 39.84 39.90 0.1K
11:38 39.90 39.90 39.90 39.90 0.0K
11:39 39.90 39.90 39.90 39.90 0.2K
11:40 39.90 39.90 39.90 39.90 0.3K
11:41 39.90 39.90 39.90 39.90 0.0K
11:42 39.90 39.90 39.85 39.85 2.8K
11:43 39.85 39.90 39.85 39.90 0.8K
11:44 39.90 39.90 39.90 39.90 0.0K
11:45 39.90 39.90 39.90 39.90 0.0K
11:46 39.90 39.90 39.90 39.90 0.4K
11:47 39.90 39.90 39.90 39.90 0.1K
11:48 39.90 39.90 39.90 39.90 0.1K
11:49 39.97 39.97 39.97 39.97 0.5K
11:50 39.97 39.97 39.97 39.97 0.1K
11:51 39.93 39.95 39.93 39.95 0.4K
11:52 39.95 39.95 39.95 39.95 0.6K
11:53 39.95 39.95 39.91 39.91 0.9K
11:54 39.91 39.91 39.91 39.91 0.0K
11:55 39.91 39.97 39.91 39.97 0.2K
11:56 39.97 39.97 39.97 39.97 0.1K
11:57 39.97 39.97 39.97 39.97 0.2K
11:58 39.97 39.97 39.97 39.97 0.6K
11:59 39.97 39.97 39.97 39.97 0.3K
12:00 39.97 39.97 39.93 39.93 0.2K
12:01 39.92 39.92 39.92 39.92 1.6K
12:02 39.92 39.92 39.92 39.92 0.1K
12:03 39.94 39.94 39.94 39.94 0.5K
12:04 39.94 39.94 39.94 39.94 0.1K
12:05 39.94 39.94 39.90 39.90 0.2K
12:06 39.87 39.87 39.87 39.87 1.2K
12:07 39.87 39.87 39.87 39.87 0.0K
12:08 39.87 39.95 39.87 39.95 0.5K
12:09 39.90 39.90 39.90 39.90 0.2K
12:10 39.86 39.86 39.86 39.86 0.3K
12:11 39.86 39.86 39.86 39.86 0.2K
12:12 39.86 39.86 39.86 39.86 0.3K
12:13 39.86 39.86 39.86 39.86 0.1K
12:14 39.90 39.90 39.90 39.90 0.3K
12:15 39.90 39.90 39.90 39.90 0.1K
12:16 39.86 39.86 39.86 39.86 0.6K
12:17 39.90 39.90 39.90 39.90 0.1K
12:18 39.90 39.90 39.90 39.90 0.2K
12:19 39.89 39.89 39.89 39.89 0.5K
12:20 39.89 39.92 39.89 39.92 0.7K
12:21 39.93 39.94 39.93 39.94 1.5K
12:22 39.94 39.95 39.94 39.95 0.2K
12:23 39.95 39.99 39.95 39.99 0.4K
12:24 39.99 39.99 39.99 39.99 0.2K
12:25 39.99 39.99 39.99 39.99 0.0K
12:26 39.99 40.03 39.99 40.03 0.5K
12:27 40.03 40.03 40.01 40.01 1.8K
12:28 40.01 40.01 40.01 40.01 1.2K
12:29 40.01 40.01 40.01 40.01 0.0K
12:30 40.01 40.01 40.01 40.01 0.1K
12:31 40.01 40.01 40.01 40.01 0.1K
12:32 39.97 39.99 39.97 39.99 0.3K
12:33 39.99 39.99 39.99 39.99 0.0K
12:34 39.99 39.99 39.95 39.95 0.9K
12:35 39.95 39.98 39.95 39.98 1.6K
12:36 39.98 39.98 39.98 39.98 0.1K
12:37 39.98 39.98 39.98 39.98 0.0K
12:38 39.98 39.98 39.98 39.98 0.2K
12:39 39.98 39.98 39.98 39.98 0.1K
12:40 39.98 40.04 39.97 39.97 0.8K
12:41 39.97 39.97 39.97 39.97 0.0K
12:42 39.97 39.97 39.97 39.97 0.1K
12:43 39.97 39.97 39.97 39.97 0.1K
12:44 40.12 40.12 40.12 40.12 1.2K
12:45 40.12 40.12 40.02 40.02 1.7K
12:46 40.02 40.02 40.02 40.02 0.2K
12:47 40.02 40.02 40.02 40.02 0.1K
12:48 40.02 40.02 40.02 40.02 0.0K
12:49 40.14 40.14 40.14 40.14 0.4K
12:50 40.14 40.15 40.14 40.15 0.3K
12:51 40.15 40.15 40.15 40.15 0.2K
12:52 40.17 40.17 40.17 40.17 0.7K
12:53 40.18 40.18 40.18 40.18 3.1K
12:54 40.18 40.18 40.18 40.18 0.5K
12:55 40.18 40.18 40.18 40.18 1.4K
12:56 40.18 40.18 40.18 40.18 0.1K
12:57 40.18 40.39 40.18 40.39 0.4K
12:58 40.39 40.45 40.39 40.45 0.9K
12:59 40.45 40.45 40.45 40.45 2.3K
13:00 40.45 40.47 40.45 40.47 6.5K
13:01 40.42 40.45 40.42 40.45 0.5K
13:02 40.45 40.45 40.45 40.45 0.1K
13:03 40.45 40.45 40.45 40.45 0.5K
13:04 40.45 40.45 40.34 40.34 0.8K
13:05 40.34 40.34 40.34 40.34 0.0K
13:06 40.34 40.34 40.34 40.34 0.0K
13:07 40.34 40.34 40.34 40.34 0.1K
13:08 40.35 40.39 40.35 40.39 0.5K
13:09 40.39 40.39 40.34 40.35 0.5K
13:10 40.35 40.35 40.35 40.35 0.4K
13:11 40.35 40.35 40.35 40.35 0.3K
13:12 40.35 40.35 40.28 40.28 1.5K
13:13 40.28 40.28 40.28 40.28 0.2K
13:14 40.28 40.28 40.20 40.20 1.5K
13:15 40.20 40.20 40.20 40.20 0.1K
13:16 40.20 40.20 40.20 40.20 0.0K
13:17 40.15 40.23 40.15 40.23 0.5K
13:18 40.23 40.23 40.23 40.23 0.1K
13:19 40.15 40.15 40.15 40.15 0.5K
13:20 40.23 40.23 40.20 40.20 0.6K
13:21 40.20 40.20 40.20 40.20 0.1K
13:22 40.20 40.20 40.18 40.18 0.7K
13:23 40.19 40.19 40.19 40.19 0.9K
13:24 40.13 40.13 40.13 40.13 0.7K
13:25 40.13 40.13 40.10 40.10 0.3K
13:26 40.10 40.15 40.10 40.15 1.5K
13:27 40.15 40.15 40.10 40.10 0.9K
13:28 40.10 40.10 40.10 40.10 0.0K
13:29 40.10 40.10 40.10 40.10 0.2K
13:30 40.18 40.18 40.16 40.16 2.1K
13:31 40.16 40.16 40.16 40.16 0.1K
13:32 40.16 40.21 40.16 40.21 0.1K
13:33 40.21 40.21 40.21 40.21 0.2K
13:34 40.21 40.24 40.21 40.24 0.7K
13:35 40.24 40.25 40.24 40.25 0.7K
13:36 40.25 40.25 40.25 40.25 0.2K
13:37 40.29 40.29 40.22 40.22 0.9K
13:38 40.22 40.26 40.22 40.26 1.0K
13:39 40.26 40.26 40.19 40.19 0.3K
13:40 40.19 40.22 40.19 40.22 1.9K
13:41 40.22 40.22 40.22 40.22 0.5K
13:42 40.21 40.21 40.21 40.21 0.4K
13:43 40.21 40.21 40.21 40.21 0.0K
13:44 40.18 40.22 40.18 40.22 1.5K
13:45 40.22 40.24 40.22 40.24 1.0K
13:46 40.24 40.24 40.24 40.24 0.2K
13:47 40.24 40.24 40.24 40.24 0.0K
13:48 40.24 40.24 40.24 40.24 0.6K
13:49 40.24 40.27 40.24 40.27 0.8K
13:50 40.27 40.27 40.27 40.27 0.1K
13:51 40.27 40.27 40.27 40.27 1.8K
13:52 40.27 40.28 40.23 40.28 0.8K
13:53 40.28 40.28 40.28 40.28 1.0K
13:54 40.28 40.28 40.28 40.28 0.1K
13:55 40.28 40.32 40.28 40.29 0.3K
13:56 40.29 40.29 40.29 40.29 0.1K
13:57 40.29 40.29 40.29 40.29 0.2K
13:58 40.29 40.29 40.27 40.27 1.8K
13:59 40.21 40.21 40.21 40.21 0.6K
14:00 40.21 40.21 40.21 40.21 0.0K
14:01 40.21 40.21 40.21 40.21 0.1K
14:02 40.23 40.23 40.23 40.23 0.2K
14:03 40.23 40.23 40.23 40.23 0.4K
14:04 40.23 40.23 40.23 40.23 0.3K
14:05 40.23 40.23 40.23 40.23 0.1K
14:06 40.23 40.26 40.23 40.26 2.6K
14:07 40.26 40.27 40.26 40.27 1.4K
14:08 40.27 40.27 40.27 40.27 0.2K
14:09 40.28 40.28 40.28 40.28 1.9K
14:10 40.28 40.31 40.28 40.31 0.8K
14:11 40.31 40.32 40.31 40.32 0.6K
14:12 40.32 40.32 40.32 40.32 0.1K
14:13 40.32 40.32 40.32 40.32 0.1K
14:14 40.32 40.32 40.32 40.32 0.0K
14:15 40.32 40.32 40.32 40.32 0.1K
14:16 40.32 40.33 40.32 40.33 0.6K
14:17 40.32 40.32 40.32 40.32 1.1K
14:18 40.32 40.32 40.24 40.26 2.3K
14:19 40.26 40.26 40.26 40.26 0.2K
14:20 40.26 40.26 40.26 40.26 0.0K
14:21 40.26 40.26 40.26 40.26 0.3K
14:22 40.21 40.22 40.20 40.22 0.9K
14:23 40.22 40.22 40.22 40.22 0.1K
14:24 40.22 40.25 40.22 40.24 2.2K
14:25 40.24 40.24 40.24 40.24 0.0K
14:26 40.24 40.24 40.24 40.24 0.7K
14:27 40.24 40.28 40.24 40.28 1.8K
14:28 40.28 40.28 40.28 40.28 0.2K
14:29 40.23 40.23 40.23 40.23 0.7K
14:30 40.23 40.23 40.23 40.23 0.1K
14:31 40.23 40.23 40.23 40.23 0.0K
14:32 40.23 40.23 40.20 40.20 0.7K
14:33 40.20 40.20 40.20 40.20 0.3K
14:34 40.20 40.20 40.20 40.20 0.0K
14:35 40.20 40.20 40.16 40.16 1.1K
14:36 40.16 40.16 40.16 40.16 1.2K
14:37 40.16 40.16 40.16 40.16 0.1K
14:38 40.16 40.16 40.16 40.16 0.0K
14:39 40.16 40.21 40.16 40.21 0.2K
14:40 40.21 40.21 40.21 40.21 0.1K
14:41 40.21 40.21 40.16 40.16 0.7K
14:42 40.17 40.17 40.16 40.16 1.2K
14:43 40.16 40.16 40.16 40.16 0.0K
14:44 40.09 40.09 40.09 40.09 0.9K
14:45 40.09 40.09 40.09 40.09 0.0K
14:46 40.12 40.14 40.12 40.14 1.6K
14:47 40.14 40.14 40.14 40.14 1.2K
14:48 40.17 40.17 40.14 40.14 0.3K
14:49 40.14 40.14 40.14 40.14 0.8K
14:50 40.15 40.15 40.15 40.15 0.9K
14:51 40.15 40.15 40.15 40.15 0.2K
14:52 40.15 40.15 40.15 40.15 0.1K
14:53 40.15 40.16 40.15 40.16 0.5K
14:54 40.17 40.17 40.17 40.17 0.8K
14:55 40.20 40.20 40.20 40.20 1.6K
14:56 40.20 40.20 40.20 40.20 0.2K
14:57 40.17 40.18 40.17 40.18 2.8K
14:58 40.18 40.18 40.18 40.18 0.3K
14:59 40.20 40.22 40.20 40.22 1.5K
15:00 40.22 40.23 40.22 40.23 1.6K
15:01 40.25 40.25 40.25 40.25 0.6K
15:02 40.25 40.25 40.25 40.25 0.6K
15:03 40.25 40.25 40.25 40.25 0.2K
15:04 40.22 40.22 40.21 40.21 2.0K
15:05 40.21 40.21 40.21 40.21 0.3K
15:06 40.21 40.25 40.21 40.25 2.3K
15:07 40.25 40.28 40.25 40.25 1.9K
15:08 40.25 40.27 40.25 40.27 0.5K
15:09 40.27 40.27 40.27 40.27 0.2K
15:10 40.27 40.27 40.23 40.23 0.9K
15:11 40.30 40.30 40.25 40.25 1.3K
15:12 40.25 40.25 40.22 40.22 1.9K
15:13 40.22 40.22 40.22 40.22 0.3K
15:14 40.22 40.22 40.16 40.19 0.7K
15:15 40.19 40.19 40.19 40.19 0.2K
15:16 40.19 40.19 40.18 40.18 1.3K
15:17 40.18 40.19 40.18 40.19 1.3K
15:18 40.19 40.19 40.19 40.19 0.1K
15:19 40.19 40.19 40.19 40.19 3.3K
15:20 40.19 40.22 40.18 40.22 1.3K
15:21 40.22 40.22 40.20 40.20 0.6K
15:22 40.20 40.22 40.20 40.22 0.8K
15:23 40.22 40.22 40.21 40.21 0.3K
15:24 40.25 40.26 40.25 40.26 2.2K
15:25 40.20 40.20 40.20 40.20 2.0K
15:26 40.19 40.21 40.17 40.17 3.3K
15:27 40.17 40.18 40.17 40.18 1.0K
15:28 40.17 40.17 40.14 40.16 2.2K
15:29 40.18 40.18 40.15 40.15 1.7K
15:30 40.19 40.23 40.19 40.23 1.9K
15:31 40.23 40.23 40.23 40.23 0.7K
15:32 40.23 40.23 40.17 40.18 2.1K
15:33 40.19 40.19 40.19 40.19 0.9K
15:34 40.19 40.19 40.16 40.16 2.4K
15:35 40.16 40.16 40.16 40.16 0.1K
15:36 40.16 40.18 40.16 40.18 1.3K
15:37 40.18 40.19 40.18 40.19 1.2K
15:38 40.17 40.18 40.13 40.13 1.6K
15:39 40.15 40.15 40.15 40.15 0.3K
15:40 40.15 40.15 40.15 40.15 0.4K
15:41 40.14 40.15 40.14 40.15 2.5K
15:42 40.15 40.15 40.15 40.15 0.7K
15:43 40.15 40.20 40.15 40.18 1.9K
15:44 40.18 40.18 40.18 40.18 0.3K
15:45 40.18 40.20 40.18 40.20 0.7K
15:46 40.20 40.20 40.16 40.16 2.6K
15:47 40.14 40.16 40.14 40.15 2.0K
15:48 40.15 40.22 40.15 40.20 1.9K
15:49 40.20 40.21 40.20 40.21 0.4K
15:50 40.20 40.26 40.20 40.26 3.2K
15:51 40.26 40.26 40.24 40.24 7.0K
15:52 40.20 40.20 40.19 40.19 1.9K
15:53 40.19 40.20 40.17 40.17 3.5K
15:54 40.19 40.19 40.13 40.13 4.6K
15:55 40.11 40.13 40.08 40.08 6.1K
15:56 40.08 40.08 39.99 39.99 8.3K
15:57 40.02 40.02 39.96 39.96 11.1K
15:58 40.00 40.04 40.00 40.04 12.1K
15:59 40.08 40.08 40.01 40.01 14.0K
16:00 40.01 40.03 40.00 40.01 122.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし