Brookfield Infrastructure Corp (BIPC)

BIPC
🏛️ アメリカ →
41.60
最終更新: 2025-10-01
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
09:30 41.64 41.64 41.64 41.64 9.6K
09:34 41.78 41.78 41.78 41.78 1.5K
09:36 41.68 41.68 41.68 41.68 1.4K
09:38 41.75 41.75 41.75 41.75 0.4K
09:40 41.70 41.70 41.70 41.70 0.2K
09:41 41.70 41.70 41.70 41.70 1.0K
09:42 41.66 41.66 41.66 41.66 0.2K
09:46 41.70 41.70 41.70 41.70 0.2K
09:48 41.72 41.72 41.72 41.72 1.1K
09:51 41.69 41.69 41.69 41.69 0.1K
09:52 41.62 41.62 41.62 41.62 0.2K
09:57 41.67 41.67 41.64 41.64 0.4K
09:58 41.71 41.76 41.71 41.76 1.7K
10:00 41.75 41.75 41.75 41.75 0.3K
10:01 41.74 41.74 41.74 41.74 0.9K
10:02 41.73 41.73 41.73 41.73 1.2K
10:03 41.69 41.69 41.69 41.69 0.5K
10:05 41.64 41.64 41.64 41.64 0.1K
10:06 41.71 41.71 41.71 41.71 1.0K
10:09 41.63 41.63 41.63 41.63 0.5K
10:10 41.58 41.58 41.58 41.58 0.4K
10:11 41.60 41.60 41.56 41.57 1.7K
10:12 41.60 41.60 41.60 41.60 0.2K
10:13 41.61 41.61 41.61 41.61 0.8K
10:14 41.61 41.61 41.61 41.61 1.0K
10:15 41.65 41.65 41.65 41.65 0.7K
10:16 41.61 41.61 41.61 41.61 0.8K
10:21 41.67 41.67 41.67 41.67 1.5K
10:23 41.62 41.62 41.62 41.62 0.3K
10:24 41.62 41.64 41.62 41.64 1.6K
10:25 41.61 41.61 41.61 41.61 0.3K
10:26 41.64 41.64 41.64 41.64 0.3K
10:27 41.62 41.64 41.62 41.64 0.6K
10:29 41.63 41.63 41.63 41.63 0.5K
10:31 41.62 41.62 41.62 41.62 0.6K
10:32 41.69 41.69 41.69 41.69 0.7K
10:33 41.65 41.69 41.65 41.69 1.6K
10:34 41.72 41.72 41.72 41.72 0.3K
10:37 41.73 41.73 41.71 41.71 2.0K
10:38 41.73 41.73 41.73 41.73 0.9K
10:39 41.75 41.75 41.75 41.75 1.3K
10:41 41.76 41.77 41.76 41.77 1.3K
10:42 41.78 41.78 41.78 41.78 1.2K
10:44 41.78 41.78 41.78 41.78 0.9K
10:45 41.78 41.83 41.78 41.81 6.3K
10:47 41.85 41.85 41.85 41.85 6.6K
10:48 41.85 41.85 41.82 41.82 3.8K
10:49 41.82 41.82 41.82 41.82 7.6K
10:50 41.91 41.91 41.91 41.91 0.3K
10:51 41.93 41.93 41.90 41.90 4.8K
10:52 41.90 41.90 41.90 41.90 0.5K
10:53 41.90 41.90 41.90 41.90 0.8K
10:55 41.88 41.88 41.85 41.85 11.6K
10:58 41.79 41.79 41.79 41.79 1.9K
10:59 41.79 41.81 41.79 41.81 1.5K
11:00 41.81 41.81 41.81 41.81 1.7K
11:03 41.75 41.75 41.75 41.75 0.4K
11:04 41.72 41.72 41.68 41.68 1.0K
11:05 41.65 41.65 41.65 41.65 0.5K
11:06 41.63 41.63 41.63 41.63 1.1K
11:08 41.61 41.61 41.61 41.61 0.8K
11:09 41.56 41.56 41.54 41.54 0.9K
11:10 41.51 41.61 41.51 41.61 1.6K
11:12 41.58 41.58 41.58 41.58 0.6K
11:13 41.57 41.57 41.57 41.57 0.8K
11:17 41.57 41.57 41.57 41.57 0.3K
11:18 41.58 41.58 41.58 41.58 0.6K
11:19 41.55 41.56 41.55 41.56 1.4K
11:23 41.54 41.54 41.54 41.54 1.3K
11:25 41.57 41.57 41.57 41.57 0.5K
11:26 41.58 41.58 41.58 41.58 0.1K
11:27 41.53 41.55 41.53 41.55 1.8K
11:28 41.53 41.53 41.53 41.53 1.7K
11:29 41.51 41.51 41.51 41.51 0.5K
11:30 41.49 41.51 41.49 41.51 1.9K
11:32 41.52 41.52 41.52 41.52 0.7K
11:33 41.52 41.52 41.50 41.50 0.8K
11:35 41.51 41.51 41.51 41.51 1.0K
11:40 41.50 41.50 41.50 41.50 1.5K
11:42 41.50 41.50 41.50 41.50 0.3K
11:44 41.53 41.54 41.53 41.54 5.5K
11:45 41.56 41.56 41.56 41.56 2.3K
11:48 41.54 41.54 41.54 41.54 1.7K
11:54 41.48 41.48 41.48 41.48 1.2K
11:55 41.47 41.48 41.47 41.48 1.3K
11:57 41.48 41.50 41.48 41.50 2.3K
11:59 41.49 41.49 41.49 41.49 0.9K
12:01 41.49 41.53 41.49 41.53 1.6K
12:02 41.51 41.51 41.50 41.50 1.4K
12:03 41.48 41.48 41.48 41.48 1.0K
12:04 41.51 41.51 41.51 41.51 0.2K
12:05 41.50 41.50 41.50 41.50 0.5K
12:07 41.46 41.48 41.46 41.48 1.2K
12:11 41.42 41.42 41.42 41.42 0.4K
12:13 41.39 41.39 41.36 41.38 54.1K
12:14 41.39 41.42 41.39 41.42 3.9K
12:15 41.33 41.33 41.31 41.31 22.7K
12:16 41.31 41.32 41.31 41.32 0.4K
12:17 41.37 41.41 41.37 41.41 11.6K
12:18 41.35 41.35 41.35 41.35 18.0K
12:19 41.35 41.35 41.35 41.35 10.2K
12:20 41.35 41.35 41.35 41.35 1.7K
12:21 41.35 41.35 41.34 41.35 5.0K
12:22 41.40 41.41 41.40 41.41 17.3K
12:23 41.40 41.40 41.40 41.40 2.8K
12:24 41.37 41.37 41.34 41.34 2.1K
12:27 41.33 41.33 41.33 41.33 0.3K
12:28 41.32 41.33 41.32 41.33 0.4K
12:29 41.35 41.35 41.33 41.33 3.1K
12:30 41.33 41.33 41.32 41.32 2.4K
12:31 41.29 41.29 41.29 41.29 0.2K
12:32 41.28 41.28 41.28 41.28 0.1K
12:33 41.27 41.27 41.24 41.24 5.3K
12:34 41.25 41.30 41.25 41.30 3.4K
12:35 41.30 41.30 41.30 41.30 0.3K
12:37 41.28 41.28 41.26 41.27 1.7K
12:38 41.28 41.28 41.28 41.28 1.9K
12:41 41.31 41.31 41.28 41.28 1.7K
12:43 41.27 41.27 41.24 41.24 8.2K
12:44 41.23 41.23 41.23 41.23 2.1K
12:46 41.24 41.24 41.24 41.24 0.9K
12:48 41.21 41.21 41.21 41.21 1.3K
12:49 41.20 41.20 41.20 41.20 1.5K
12:51 41.20 41.26 41.20 41.26 4.9K
12:52 41.26 41.26 41.26 41.26 0.1K
12:53 41.25 41.27 41.24 41.24 1.5K
12:55 41.23 41.23 41.23 41.23 1.2K
12:57 41.21 41.21 41.21 41.21 0.8K
12:58 41.21 41.21 41.18 41.18 5.8K
12:59 41.18 41.18 41.18 41.18 0.2K
13:02 41.22 41.22 41.19 41.19 2.0K
13:03 41.23 41.23 41.23 41.23 0.6K
13:05 41.18 41.18 41.17 41.17 1.7K
13:07 41.17 41.17 41.17 41.17 0.5K
13:08 41.16 41.16 41.16 41.16 0.3K
13:09 41.15 41.15 41.14 41.14 3.4K
13:11 41.18 41.20 41.17 41.17 3.4K
13:13 41.17 41.19 41.17 41.19 2.1K
13:15 41.21 41.22 41.21 41.22 1.2K
13:16 41.20 41.20 41.20 41.20 4.1K
13:20 41.21 41.21 41.21 41.21 1.0K
13:21 41.21 41.21 41.21 41.21 1.5K
13:22 41.20 41.20 41.20 41.20 10.0K
13:23 41.21 41.22 41.21 41.22 1.2K
13:26 41.21 41.23 41.21 41.23 3.9K
13:31 41.28 41.28 41.28 41.28 1.1K
13:33 41.30 41.35 41.30 41.35 1.8K
13:34 41.36 41.36 41.33 41.33 3.9K
13:36 41.33 41.33 41.33 41.33 0.3K
13:38 41.34 41.40 41.34 41.40 15.4K
13:44 41.40 41.40 41.40 41.40 4.7K
13:45 41.38 41.38 41.38 41.38 0.7K
13:46 41.33 41.33 41.33 41.33 0.7K
13:47 41.33 41.33 41.32 41.32 0.6K
13:48 41.34 41.34 41.34 41.34 0.9K
13:49 41.33 41.34 41.33 41.34 1.1K
13:50 41.34 41.36 41.34 41.36 1.8K
13:51 41.38 41.38 41.37 41.37 0.9K
13:53 41.36 41.36 41.36 41.36 0.5K
13:54 41.36 41.36 41.36 41.36 1.1K
13:57 41.34 41.34 41.34 41.34 1.3K
13:58 41.33 41.33 41.29 41.29 9.5K
13:59 41.29 41.32 41.29 41.31 4.8K
14:00 41.34 41.34 41.34 41.34 1.2K
14:01 41.38 41.38 41.31 41.31 3.3K
14:02 41.29 41.29 41.29 41.29 1.4K
14:04 41.33 41.33 41.33 41.33 0.6K
14:05 41.33 41.33 41.33 41.33 0.4K
14:06 41.31 41.34 41.31 41.34 0.9K
14:07 41.30 41.30 41.30 41.30 0.7K
14:08 41.28 41.28 41.28 41.28 1.3K
14:09 41.26 41.31 41.26 41.31 5.0K
14:11 41.32 41.32 41.32 41.32 0.3K
14:12 41.29 41.29 41.29 41.29 1.5K
14:13 41.28 41.28 41.28 41.28 0.2K
14:14 41.24 41.24 41.24 41.24 5.3K
14:15 41.25 41.25 41.25 41.25 1.1K
14:16 41.25 41.28 41.25 41.28 3.3K
14:18 41.32 41.32 41.32 41.32 0.9K
14:20 41.31 41.31 41.31 41.31 0.3K
14:21 41.27 41.27 41.27 41.27 1.7K
14:22 41.25 41.30 41.24 41.28 5.9K
14:25 41.28 41.28 41.28 41.28 0.2K
14:26 41.30 41.30 41.27 41.28 1.5K
14:27 41.30 41.30 41.30 41.30 1.0K
14:28 41.29 41.32 41.29 41.32 2.7K
14:30 41.30 41.30 41.30 41.30 0.4K
14:31 41.31 41.32 41.31 41.32 0.8K
14:32 41.32 41.32 41.32 41.32 0.2K
14:33 41.33 41.33 41.29 41.29 3.4K
14:34 41.30 41.31 41.30 41.31 4.1K
14:35 41.31 41.31 41.31 41.31 0.5K
14:36 41.31 41.31 41.22 41.22 4.1K
14:37 41.26 41.26 41.18 41.18 3.6K
14:38 41.20 41.20 41.20 41.20 0.6K
14:39 41.20 41.20 41.18 41.20 3.5K
14:40 41.16 41.16 41.16 41.16 1.1K
14:41 41.14 41.15 41.11 41.15 4.9K
14:43 41.16 41.16 41.15 41.16 1.4K
14:44 41.16 41.18 41.16 41.18 2.0K
14:45 41.18 41.23 41.18 41.23 2.9K
14:46 41.21 41.21 41.19 41.19 1.6K
14:47 41.19 41.19 41.19 41.19 0.4K
14:48 41.19 41.19 41.10 41.12 2.1K
14:49 41.06 41.08 41.06 41.08 1.9K
14:50 41.03 41.03 40.99 40.99 2.8K
14:51 41.04 41.04 41.02 41.04 4.6K
14:52 41.03 41.03 41.03 41.03 1.8K
14:53 40.98 41.00 40.98 41.00 1.6K
14:54 41.00 41.00 41.00 41.00 0.9K
14:55 40.99 40.99 40.93 40.96 2.3K
14:56 40.94 40.94 40.92 40.93 1.9K
14:57 40.89 40.94 40.89 40.94 2.6K
14:58 40.94 40.98 40.94 40.98 1.7K
14:59 40.98 40.98 40.93 40.95 1.9K
15:00 40.94 40.94 40.94 40.94 1.2K
15:01 40.90 40.91 40.89 40.89 1.5K
15:02 40.84 40.85 40.84 40.85 1.0K
15:03 40.86 40.86 40.83 40.83 2.0K
15:04 40.81 40.81 40.77 40.77 1.7K
15:05 40.79 40.79 40.75 40.75 2.4K
15:06 40.76 40.77 40.74 40.74 1.5K
15:07 40.76 40.76 40.76 40.76 2.3K
15:08 40.80 40.83 40.76 40.83 6.8K
15:09 40.84 40.84 40.83 40.83 2.9K
15:11 40.84 40.89 40.84 40.89 2.4K
15:13 40.89 40.90 40.88 40.89 2.0K
15:14 40.90 40.90 40.80 40.80 4.7K
15:15 40.87 40.87 40.87 40.87 2.8K
15:16 40.81 40.81 40.81 40.81 1.3K
15:17 40.76 40.76 40.76 40.76 1.5K
15:18 40.79 40.79 40.79 40.79 0.7K
15:19 40.79 40.79 40.79 40.78 0.2K
15:20 40.75 40.77 40.72 40.77 4.8K
15:21 40.72 40.72 40.68 40.67 2.5K
15:22 40.63 40.63 40.63 40.63 0.6K
15:23 40.63 40.63 40.61 40.61 1.7K
15:24 40.57 40.64 40.57 40.64 2.7K
15:25 40.57 40.63 40.57 40.63 2.8K
15:26 40.59 40.59 40.57 40.58 2.4K
15:27 40.58 40.60 40.58 40.58 4.5K
15:28 40.59 40.59 40.59 40.59 1.6K
15:29 40.59 40.62 40.59 40.62 2.5K
15:30 40.62 40.62 40.61 40.62 3.7K
15:32 40.63 40.63 40.61 40.61 2.5K
15:33 40.63 40.63 40.61 40.61 2.9K
15:34 40.62 40.66 40.62 40.66 3.3K
15:35 40.65 40.65 40.65 40.65 0.3K
15:36 40.65 40.66 40.65 40.66 2.7K
15:37 40.60 40.60 40.58 40.58 1.4K
15:38 40.58 40.59 40.57 40.59 2.9K
15:40 40.55 40.55 40.51 40.51 3.5K
15:41 40.53 40.56 40.53 40.56 3.0K
15:42 40.56 40.56 40.51 40.51 4.0K
15:44 40.49 40.49 40.47 40.49 3.2K
15:45 40.49 40.50 40.49 40.49 3.0K
15:46 40.51 40.52 40.51 40.52 6.7K
15:47 40.53 40.53 40.53 40.53 1.7K
15:48 40.52 40.55 40.48 40.48 9.0K
15:49 40.50 40.51 40.50 40.50 7.5K
15:50 40.49 40.54 40.47 40.53 12.9K
15:51 40.51 40.60 40.51 40.60 13.8K
15:52 40.57 40.57 40.54 40.56 7.3K
15:53 40.57 40.57 40.54 40.56 7.4K
15:54 40.55 40.57 40.55 40.56 6.7K
15:55 40.54 40.60 40.54 40.60 16.7K
15:56 40.61 40.63 40.60 40.63 12.3K
15:57 40.63 40.66 40.63 40.64 10.4K
15:58 40.63 40.68 40.63 40.68 18.5K
15:59 40.68 40.72 40.68 40.72 120.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし