Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ アメリカ →
44.10
最終更新: 2025-10-06
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 39.47 39.61 37.11 39.61 2.7K
09:32 39.61 39.61 39.61 39.61 0.5K
09:33 39.80 39.80 39.80 39.80 0.7K
09:34 39.80 39.80 39.80 39.80 0.1K
09:35 39.80 39.90 39.80 39.85 1.9K
09:36 39.85 39.85 39.85 39.85 0.2K
09:37 39.90 39.90 39.90 39.90 0.2K
09:38 39.82 39.82 39.82 39.82 0.1K
09:39 39.82 39.82 39.82 39.82 0.2K
09:40 39.82 39.82 39.82 39.82 0.0K
09:41 39.78 39.85 39.78 39.85 2.3K
09:42 39.85 39.85 39.85 39.85 0.1K
09:43 39.86 39.86 39.78 39.78 0.8K
09:44 39.71 39.71 39.71 39.71 1.1K
09:45 39.71 39.71 39.71 39.71 0.1K
09:46 39.71 39.71 39.71 39.71 0.0K
09:47 39.71 39.71 39.68 39.68 0.7K
09:48 39.77 39.78 39.77 39.78 0.6K
09:49 39.78 39.78 39.78 39.78 0.1K
09:50 39.78 39.78 39.69 39.69 0.6K
09:51 39.69 39.69 39.60 39.60 0.4K
09:52 39.60 39.60 39.60 39.60 0.0K
09:53 39.60 39.60 39.60 39.60 0.0K
09:54 39.60 39.60 39.60 39.60 0.0K
09:55 39.60 39.72 39.60 39.72 1.2K
09:56 39.72 39.72 39.68 39.68 0.3K
09:57 39.68 39.68 39.68 39.68 0.1K
09:58 39.68 39.68 39.68 39.68 0.2K
09:59 39.63 39.69 39.63 39.69 1.0K
10:00 39.68 39.68 39.68 39.68 0.5K
10:01 39.68 39.68 39.68 39.68 0.6K
10:02 39.68 39.68 39.35 39.35 1.1K
10:03 39.29 39.34 39.25 39.34 1.1K
10:04 39.35 39.35 39.35 39.35 0.8K
10:05 39.40 39.40 39.40 39.40 1.2K
10:06 39.40 39.40 39.40 39.40 0.4K
10:07 39.40 39.40 39.40 39.40 0.0K
10:08 39.40 39.40 39.19 39.19 0.7K
10:09 39.19 39.19 39.12 39.12 2.3K
10:10 39.12 39.12 39.12 39.12 0.2K
10:11 39.12 39.12 39.12 39.12 0.0K
10:12 39.18 39.18 39.18 39.18 0.3K
10:13 39.13 39.16 39.13 39.16 3.0K
10:14 39.16 39.16 39.16 39.16 0.1K
10:15 39.16 39.16 39.13 39.13 1.1K
10:16 39.13 39.19 39.13 39.19 0.8K
10:17 39.19 39.19 39.19 39.19 0.1K
10:18 39.19 39.19 39.19 39.19 0.5K
10:19 39.23 39.24 39.23 39.24 0.9K
10:20 39.25 39.25 39.25 39.25 0.3K
10:21 39.25 39.45 39.25 39.45 1.7K
10:22 39.45 39.48 39.45 39.48 0.4K
10:23 39.53 39.53 39.53 39.53 0.3K
10:24 39.53 39.53 39.53 39.53 0.3K
10:25 39.50 39.50 39.50 39.50 0.3K
10:26 39.50 39.50 39.50 39.50 0.3K
10:27 39.52 39.52 39.52 39.52 1.3K
10:28 39.49 39.52 39.49 39.52 0.8K
10:29 39.49 39.49 39.48 39.48 1.9K
10:30 39.48 39.56 39.48 39.56 0.5K
10:31 39.56 39.56 39.56 39.56 0.3K
10:32 39.50 39.50 39.49 39.49 3.3K
10:33 39.56 39.56 39.56 39.56 1.1K
10:34 39.56 39.58 39.56 39.58 0.6K
10:35 39.58 39.62 39.58 39.62 0.2K
10:36 39.62 39.62 39.62 39.62 0.2K
10:37 39.69 39.69 39.69 39.69 0.5K
10:38 39.69 39.69 39.69 39.69 0.2K
10:39 39.69 39.69 39.69 39.69 0.8K
10:40 39.48 39.50 39.48 39.50 1.4K
10:41 39.50 39.50 39.50 39.50 0.5K
10:42 39.50 39.53 39.50 39.53 0.3K
10:43 39.50 39.50 39.50 39.50 0.4K
10:44 39.49 39.49 39.37 39.37 8.4K
10:45 39.37 39.46 39.37 39.46 0.6K
10:46 39.46 39.46 39.46 39.46 0.1K
10:47 39.46 39.48 39.46 39.48 1.1K
10:48 39.48 39.48 39.41 39.41 1.3K
10:49 39.41 39.44 39.41 39.44 1.4K
10:50 39.46 39.49 39.46 39.49 1.0K
10:51 39.53 39.53 39.50 39.50 0.9K
10:52 39.50 39.59 39.50 39.59 0.3K
10:53 39.59 39.59 39.59 39.59 0.1K
10:54 39.59 39.59 39.59 39.59 0.1K
10:55 39.59 39.63 39.56 39.56 0.7K
10:56 39.56 39.56 39.56 39.56 0.8K
10:57 39.56 39.56 39.56 39.56 0.1K
10:58 39.59 39.59 39.59 39.59 0.2K
10:59 39.59 39.59 39.59 39.59 0.3K
11:00 39.59 39.66 39.59 39.66 0.8K
11:01 39.66 39.66 39.61 39.61 0.4K
11:02 39.61 39.61 39.58 39.58 0.2K
11:03 39.58 39.58 39.58 39.58 0.2K
11:04 39.58 39.58 39.52 39.52 2.6K
11:05 39.52 39.57 39.52 39.54 0.6K
11:06 39.56 39.56 39.56 39.56 0.9K
11:07 39.56 39.64 39.56 39.64 0.9K
11:08 39.64 39.66 39.64 39.66 0.7K
11:09 39.64 39.65 39.64 39.65 0.4K
11:10 39.64 39.68 39.64 39.68 1.1K
11:11 39.68 39.71 39.67 39.67 2.8K
11:12 39.67 39.67 39.66 39.66 0.8K
11:13 39.66 39.66 39.66 39.66 0.2K
11:14 39.65 39.75 39.65 39.71 3.8K
11:15 39.71 39.81 39.71 39.81 0.6K
11:16 39.81 39.81 39.81 39.81 0.1K
11:17 39.81 39.81 39.81 39.81 0.0K
11:18 39.81 39.81 39.81 39.81 0.1K
11:19 39.72 39.77 39.72 39.77 2.6K
11:20 39.77 39.77 39.77 39.77 0.0K
11:21 39.77 39.77 39.76 39.76 0.1K
11:22 39.76 39.76 39.76 39.76 0.1K
11:23 39.76 39.76 39.75 39.75 0.3K
11:24 39.75 39.75 39.71 39.71 0.5K
11:25 39.74 39.85 39.74 39.85 3.0K
11:26 39.88 39.88 39.88 39.88 0.4K
11:27 39.88 39.88 39.82 39.82 0.2K
11:28 39.81 39.81 39.81 39.81 1.2K
11:29 39.84 39.84 39.84 39.84 0.8K
11:30 39.84 39.84 39.84 39.84 0.2K
11:31 39.84 39.84 39.84 39.84 0.2K
11:32 39.84 39.84 39.84 39.84 0.8K
11:33 39.84 39.84 39.83 39.83 0.1K
11:34 39.83 39.83 39.74 39.74 0.2K
11:35 39.74 39.75 39.74 39.75 0.7K
11:36 39.75 39.75 39.75 39.75 0.5K
11:37 39.75 39.75 39.72 39.75 1.9K
11:38 39.75 39.77 39.75 39.77 1.1K
11:39 39.73 39.73 39.73 39.73 0.2K
11:40 39.77 39.77 39.77 39.77 0.7K
11:41 39.77 39.77 39.77 39.77 0.1K
11:42 39.77 39.82 39.77 39.82 0.8K
11:43 39.75 39.75 39.75 39.75 0.5K
11:44 39.75 39.75 39.75 39.75 0.0K
11:45 39.75 39.75 39.75 39.75 0.0K
11:46 39.75 39.75 39.75 39.75 0.1K
11:47 39.75 39.75 39.75 39.75 0.1K
11:48 39.75 39.80 39.75 39.80 0.6K
11:49 39.80 39.80 39.80 39.80 0.7K
11:50 39.75 39.78 39.74 39.74 1.3K
11:51 39.75 39.75 39.73 39.73 2.6K
11:52 39.72 39.72 39.68 39.68 1.6K
11:53 39.68 39.68 39.68 39.68 0.4K
11:54 39.68 39.68 39.68 39.68 0.1K
11:55 39.68 39.68 39.65 39.65 1.2K
11:56 39.65 39.65 39.65 39.65 0.6K
11:57 39.68 39.68 39.68 39.68 1.4K
11:58 39.69 39.69 39.69 39.69 0.1K
11:59 39.69 39.69 39.69 39.69 0.2K
12:00 39.69 39.69 39.69 39.69 0.0K
12:01 39.69 39.75 39.69 39.75 0.8K
12:02 39.73 39.73 39.73 39.73 0.8K
12:03 39.79 39.79 39.79 39.79 1.2K
12:04 39.79 39.79 39.74 39.74 1.9K
12:05 39.74 39.75 39.74 39.75 0.8K
12:06 39.75 39.75 39.75 39.75 0.3K
12:07 39.75 39.75 39.75 39.75 0.0K
12:08 39.75 39.76 39.75 39.76 0.7K
12:09 39.76 39.76 39.73 39.75 1.0K
12:10 39.75 39.75 39.75 39.75 0.7K
12:11 39.76 39.79 39.76 39.79 0.3K
12:12 39.79 39.79 39.75 39.75 0.3K
12:13 39.76 39.79 39.76 39.79 0.2K
12:14 39.79 39.82 39.79 39.82 0.9K
12:15 39.82 39.82 39.82 39.82 0.3K
12:16 39.82 39.82 39.82 39.82 0.2K
12:17 39.84 39.84 39.84 39.84 1.2K
12:18 39.84 39.86 39.84 39.86 0.1K
12:19 39.86 39.86 39.83 39.83 0.7K
12:20 39.81 39.81 39.81 39.81 1.0K
12:21 39.83 39.83 39.83 39.83 0.8K
12:22 39.83 39.83 39.80 39.80 0.1K
12:23 39.82 39.82 39.78 39.78 0.3K
12:24 39.78 39.78 39.78 39.78 0.8K
12:25 39.77 39.77 39.77 39.77 0.6K
12:26 39.77 39.77 39.77 39.77 0.1K
12:27 39.78 39.78 39.78 39.78 1.2K
12:28 39.78 39.78 39.78 39.78 0.0K
12:29 39.78 39.78 39.78 39.78 0.2K
12:30 39.78 39.78 39.78 39.78 0.0K
12:31 39.78 39.78 39.78 39.78 0.0K
12:32 39.78 39.78 39.78 39.78 0.4K
12:33 39.78 39.84 39.78 39.84 0.4K
12:34 39.84 39.86 39.84 39.86 0.3K
12:35 39.86 39.86 39.86 39.86 0.1K
12:36 39.86 39.86 39.86 39.86 0.5K
12:37 39.86 39.86 39.78 39.78 1.2K
12:38 39.78 39.78 39.78 39.78 0.1K
12:39 39.75 39.79 39.75 39.79 1.0K
12:40 39.79 39.79 39.79 39.79 0.1K
12:41 39.79 39.79 39.79 39.79 0.0K
12:42 39.79 39.79 39.78 39.78 1.2K
12:43 39.78 39.78 39.78 39.78 0.0K
12:44 39.75 39.75 39.75 39.75 1.0K
12:45 39.75 39.75 39.75 39.75 0.1K
12:46 39.75 39.75 39.71 39.71 1.7K
12:47 39.69 39.69 39.66 39.66 1.6K
12:48 39.65 39.65 39.65 39.65 0.1K
12:49 39.68 39.68 39.68 39.68 0.6K
12:50 39.68 39.68 39.68 39.68 0.5K
12:51 39.68 39.68 39.68 39.68 0.1K
12:52 39.72 39.72 39.72 39.72 0.7K
12:53 39.70 39.70 39.70 39.70 0.3K
12:54 39.70 39.70 39.70 39.70 0.0K
12:55 39.70 39.70 39.70 39.70 0.4K
12:56 39.77 39.79 39.77 39.79 0.6K
12:57 39.79 39.79 39.79 39.79 0.0K
12:58 39.79 39.79 39.79 39.79 0.2K
12:59 39.79 39.80 39.79 39.80 0.1K
13:00 39.80 39.80 39.80 39.80 0.2K
13:01 39.80 39.80 39.77 39.77 0.1K
13:02 39.77 39.84 39.77 39.84 0.2K
13:03 39.84 39.84 39.84 39.84 0.1K
13:04 39.84 39.84 39.84 39.84 0.2K
13:05 39.84 39.84 39.84 39.84 0.4K
13:06 39.78 39.78 39.78 39.78 0.8K
13:07 39.79 39.79 39.79 39.79 0.8K
13:08 39.79 39.79 39.79 39.79 0.2K
13:09 39.81 39.81 39.81 39.81 0.7K
13:10 39.81 39.81 39.81 39.81 0.3K
13:11 39.81 39.81 39.81 39.81 0.1K
13:12 39.81 39.82 39.81 39.82 3.2K
13:13 39.80 39.80 39.80 39.80 1.2K
13:14 39.80 39.80 39.80 39.80 0.0K
13:15 39.80 39.80 39.80 39.80 0.4K
13:16 39.80 39.83 39.80 39.83 1.1K
13:17 39.83 39.83 39.83 39.83 0.0K
13:18 39.82 39.83 39.82 39.83 6.1K
13:19 39.83 39.83 39.83 39.83 0.1K
13:20 39.83 39.83 39.83 39.83 0.2K
13:21 39.83 39.85 39.83 39.85 0.5K
13:22 39.85 39.88 39.85 39.88 0.6K
13:23 39.88 39.89 39.88 39.89 0.1K
13:24 39.87 39.87 39.87 39.87 0.5K
13:25 39.87 39.87 39.87 39.87 0.1K
13:26 39.88 39.88 39.88 39.88 0.4K
13:27 39.92 39.92 39.92 39.92 0.7K
13:28 39.92 39.93 39.92 39.93 0.6K
13:29 39.91 39.91 39.91 39.91 0.5K
13:30 39.91 39.94 39.91 39.94 0.6K
13:31 39.96 39.96 39.94 39.94 3.1K
13:32 40.02 40.04 40.02 40.04 0.2K
13:33 40.04 40.04 40.03 40.03 0.2K
13:34 40.03 40.03 40.03 40.03 0.3K
13:35 39.99 39.99 39.94 39.94 2.1K
13:36 39.97 39.97 39.97 39.97 0.9K
13:37 39.97 39.97 39.97 39.97 0.8K
13:38 39.97 39.97 39.97 39.97 0.5K
13:39 39.97 39.97 39.96 39.96 0.7K
13:40 39.96 39.96 39.96 39.96 0.0K
13:41 39.96 40.00 39.96 40.00 0.3K
13:42 39.99 40.03 39.99 40.00 1.3K
13:43 40.00 40.01 40.00 40.01 0.2K
13:44 40.00 40.00 40.00 40.00 0.1K
13:45 40.00 40.04 40.00 40.04 0.5K
13:46 40.04 40.04 40.04 40.04 0.3K
13:47 40.04 40.04 39.99 39.99 7.8K
13:48 39.99 40.04 39.99 40.04 1.4K
13:49 40.04 40.04 40.04 40.04 0.2K
13:50 39.99 39.99 39.99 39.99 0.2K
13:51 39.99 39.99 39.99 39.99 0.0K
13:52 39.99 39.99 39.99 39.99 0.2K
13:53 39.99 40.00 39.99 40.00 0.9K
13:54 40.00 40.00 40.00 40.00 0.4K
13:55 40.00 40.00 39.99 39.99 1.7K
13:56 39.99 39.99 39.99 39.99 0.0K
13:57 39.99 39.99 39.98 39.98 0.1K
13:58 39.98 39.98 39.98 39.98 0.2K
13:59 39.98 39.98 39.98 39.98 0.1K
14:00 39.98 40.00 39.98 40.00 1.0K
14:01 39.95 39.95 39.95 39.95 0.3K
14:02 39.98 39.98 39.98 39.98 0.2K
14:03 39.98 39.98 39.98 39.98 0.6K
14:04 39.98 39.98 39.98 39.98 0.0K
14:05 39.98 39.98 39.98 39.98 0.6K
14:06 39.98 39.98 39.98 39.98 0.3K
14:07 40.01 40.01 40.01 40.01 0.8K
14:08 40.01 40.01 40.01 40.01 3.5K
14:09 40.09 40.09 40.09 40.09 4.9K
14:10 40.09 40.09 40.05 40.09 0.8K
14:11 40.09 40.16 40.09 40.14 1.9K
14:12 40.16 40.16 40.15 40.15 1.0K
14:13 40.15 40.15 40.15 40.15 0.1K
14:14 40.15 40.16 40.14 40.16 0.6K
14:15 40.16 40.16 40.15 40.15 1.2K
14:16 40.15 40.15 40.12 40.13 1.9K
14:17 40.13 40.13 40.13 40.13 0.6K
14:18 40.13 40.13 40.13 40.13 0.0K
14:19 40.13 40.13 40.13 40.13 0.1K
14:20 40.11 40.13 40.11 40.13 1.3K
14:21 40.14 40.17 40.14 40.17 0.4K
14:22 40.16 40.16 40.16 40.16 0.2K
14:23 40.14 40.14 40.14 40.14 0.3K
14:24 40.14 40.15 40.14 40.15 4.1K
14:25 40.15 40.15 40.15 40.15 0.0K
14:26 40.15 40.17 40.15 40.17 0.4K
14:27 40.17 40.17 40.17 40.17 0.2K
14:28 40.14 40.16 40.14 40.16 3.2K
14:29 40.16 40.16 40.16 40.16 0.0K
14:30 40.16 40.18 40.16 40.18 2.1K
14:31 40.18 40.18 40.12 40.12 2.6K
14:32 40.12 40.12 40.12 40.12 0.6K
14:33 40.12 40.12 40.12 40.12 0.1K
14:34 40.12 40.12 40.12 40.12 0.2K
14:35 40.12 40.12 40.12 40.12 0.1K
14:36 40.12 40.12 40.12 40.12 0.1K
14:37 40.14 40.14 40.13 40.13 1.2K
14:38 40.14 40.14 40.14 40.14 3.2K
14:39 40.11 40.13 40.11 40.13 1.1K
14:40 40.14 40.15 40.14 40.15 3.6K
14:41 40.15 40.16 40.15 40.16 0.7K
14:42 40.16 40.16 40.12 40.12 0.5K
14:43 40.12 40.14 40.12 40.14 0.4K
14:44 40.14 40.22 40.14 40.20 29.0K
14:45 40.20 40.30 40.20 40.30 1.6K
14:46 40.30 40.36 40.30 40.36 1.4K
14:47 40.35 40.35 40.35 40.35 4.2K
14:48 40.34 40.34 40.34 40.34 1.3K
14:49 40.34 40.36 40.34 40.36 1.0K
14:50 40.36 40.37 40.36 40.36 2.8K
14:51 40.36 40.36 40.34 40.34 0.4K
14:52 40.34 40.34 40.31 40.31 2.5K
14:53 40.31 40.31 40.30 40.30 0.8K
14:54 40.29 40.29 40.29 40.29 0.6K
14:55 40.30 40.32 40.30 40.32 1.1K
14:56 40.32 40.32 40.30 40.30 2.8K
14:57 40.31 40.31 40.29 40.29 3.8K
14:58 40.24 40.24 40.24 40.24 1.1K
14:59 40.24 40.24 40.24 40.24 0.5K
15:00 40.24 40.26 40.24 40.26 0.4K
15:01 40.26 40.26 40.26 40.26 1.3K
15:02 40.26 40.30 40.23 40.30 5.9K
15:03 40.33 40.33 40.28 40.28 2.2K
15:04 40.30 40.30 40.28 40.28 3.1K
15:05 40.31 40.34 40.30 40.30 3.7K
15:06 40.31 40.32 40.30 40.30 2.9K
15:07 40.30 40.31 40.30 40.31 0.7K
15:08 40.29 40.29 40.28 40.28 3.6K
15:09 40.28 40.28 40.27 40.27 0.8K
15:10 40.27 40.27 40.27 40.27 0.7K
15:11 40.29 40.29 40.28 40.29 5.6K
15:12 40.27 40.29 40.27 40.29 1.4K
15:13 40.29 40.31 40.29 40.31 0.3K
15:14 40.30 40.30 40.30 40.30 1.3K
15:15 40.31 40.31 40.31 40.31 4.7K
15:16 40.33 40.37 40.33 40.37 6.3K
15:17 40.37 40.37 40.36 40.36 1.4K
15:18 40.36 40.36 40.36 40.36 4.0K
15:19 40.35 40.42 40.35 40.42 3.7K
15:20 40.42 40.43 40.42 40.43 3.7K
15:21 40.43 40.51 40.43 40.51 3.1K
15:22 40.52 40.52 40.51 40.51 1.2K
15:23 40.44 40.47 40.44 40.47 2.1K
15:24 40.48 40.48 40.47 40.48 3.2K
15:25 40.48 40.51 40.48 40.49 1.7K
15:26 40.49 40.49 40.44 40.44 1.9K
15:27 40.43 40.43 40.42 40.42 2.3K
15:28 40.42 40.42 40.40 40.40 6.0K
15:29 40.34 40.37 40.30 40.37 5.6K
15:30 40.34 40.36 40.34 40.36 3.1K
15:31 40.36 40.39 40.36 40.39 2.1K
15:32 40.38 40.39 40.38 40.39 1.5K
15:33 40.39 40.39 40.37 40.37 4.8K
15:34 40.38 40.39 40.38 40.39 3.5K
15:35 40.40 40.40 40.39 40.40 1.4K
15:36 40.39 40.39 40.39 40.39 1.0K
15:37 40.41 40.41 40.39 40.40 1.8K
15:38 40.37 40.37 40.37 40.37 5.7K
15:39 40.40 40.42 40.40 40.42 2.2K
15:40 40.44 40.47 40.44 40.47 2.1K
15:41 40.52 40.53 40.52 40.53 1.4K
15:42 40.53 40.58 40.53 40.56 2.7K
15:43 40.56 40.56 40.54 40.54 7.3K
15:44 40.54 40.60 40.53 40.60 4.5K
15:45 40.60 40.60 40.57 40.57 1.9K
15:46 40.55 40.60 40.55 40.57 8.8K
15:47 40.57 40.59 40.57 40.59 2.0K
15:48 40.60 40.60 40.58 40.58 2.2K
15:49 40.59 40.62 40.59 40.62 3.0K
15:50 40.62 40.63 40.61 40.63 2.0K
15:51 40.79 40.84 40.76 40.79 12.6K
15:52 40.78 40.81 40.78 40.81 6.2K
15:53 40.79 40.81 40.76 40.81 12.0K
15:54 40.82 40.82 40.81 40.81 1.5K
15:55 40.81 40.81 40.79 40.81 6.7K
15:56 40.84 40.85 40.82 40.85 9.2K
15:57 40.86 40.86 40.83 40.84 22.0K
15:58 40.84 40.86 40.84 40.84 9.1K
15:59 40.78 40.78 40.73 40.73 14.4K
16:00 40.74 40.76 40.72 40.75 192.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし