Brookfield Infrastructure Corp（BIPC.TO）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	51.98	52.19	50.64	50.71	-2.39%	911,000
2026-09-01	52.42	53.03	50.99	51.95	-2.11%	466,800
2026-08-31	53.55	53.55	52.43	53.07	-2.68%	361,700
2026-08-28	54.53	54.53	54.53	54.53	+0.00%	0
2026-08-27	54.89	54.95	54.44	54.53	-0.58%	695,200
2026-08-26	55.07	55.12	54.65	54.85	+0.05%	131,900
2026-08-25	54.43	55.32	54.22	54.82	+0.98%	122,100
2026-08-24	54.50	54.50	53.98	54.29	-0.31%	81,500
2026-08-21	55.11	55.11	54.21	54.46	-0.35%	183,600
2026-08-20	55.17	55.55	54.37	54.65	-1.25%	168,700
2026-08-19	54.26	55.43	54.26	55.34	+1.97%	125,600
2026-08-18	54.96	55.13	54.20	54.27	-1.06%	199,300
2026-08-17	55.82	55.91	54.74	54.85	-2.25%	146,100
2026-08-14	56.49	56.63	55.73	56.11	-1.16%	121,700
2026-08-13	56.17	56.87	55.87	56.77	+1.61%	273,800
2026-08-12	55.76	56.78	55.76	55.87	+0.27%	171,200
2026-08-11	53.58	56.20	53.58	55.72	+4.46%	325,300
2026-08-10	54.97	54.97	53.26	53.34	-3.00%	281,000
2026-08-07	55.53	56.09	54.40	54.99	-0.88%	272,100
2026-08-06	56.99	56.99	55.28	55.48	-1.46%	253,900
2026-08-05	57.11	57.11	55.45	56.30	-0.95%	233,200
2026-08-04	57.26	57.26	55.75	56.84	-4.08%	413,500
2026-07-31	59.60	61.97	58.77	59.26	-0.64%	279,600
2026-07-30	60.70	62.54	59.58	59.64	-1.73%	280,600
2026-07-29	60.16	60.99	59.70	60.69	+1.10%	329,500
2026-07-28	58.03	60.10	57.81	60.03	+3.97%	168,400
2026-07-27	58.73	58.87	57.28	57.74	-1.43%	185,900
2026-07-24	58.85	59.56	58.03	58.58	+0.07%	208,900
2026-07-23	57.03	58.74	56.34	58.54	+2.04%	519,800
2026-07-22	57.98	57.98	56.86	57.37	-0.76%	249,700
2026-07-21	57.03	57.99	56.99	57.81	+1.37%	186,900
2026-07-20	56.92	57.59	56.43	57.03	+0.33%	134,000
2026-07-17	56.30	56.96	56.28	56.84	-0.19%	128,800
2026-07-16	56.78	57.18	56.34	56.95	+0.28%	231,100
2026-07-15	56.60	57.57	56.11	56.79	+1.52%	193,400
2026-07-14	55.96	56.28	55.84	55.94	+0.32%	98,800
2026-07-13	56.18	56.49	55.70	55.76	-0.32%	170,900
2026-07-10	55.75	56.32	55.66	55.94	+0.70%	102,800
2026-07-09	55.87	56.30	55.35	55.55	-0.47%	172,900
2026-07-08	55.22	55.89	54.71	55.81	+0.72%	287,000
2026-07-07	55.96	56.50	55.37	55.41	-0.88%	141,000
2026-07-06	56.24	56.24	55.45	55.90	+0.34%	173,800
2026-07-03	55.75	55.97	55.59	55.71	+0.76%	71,000
2026-07-02	54.29	55.41	54.29	55.29	+1.10%	153,800
2026-06-30	54.46	55.21	54.11	54.69	-0.16%	224,700
2026-06-29	55.49	55.49	53.94	54.78	-1.28%	190,000
2026-06-26	55.25	56.31	54.88	55.49	+1.02%	178,000
2026-06-25	56.01	56.01	54.62	54.93	-0.45%	273,600
2026-06-24	55.22	55.63	54.78	55.18	+0.13%	189,000
2026-06-23	53.03	55.20	53.03	55.11	+2.82%	253,700
2026-06-22	55.44	55.97	53.55	53.60	-2.14%	201,600
2026-06-19	55.61	55.90	54.77	54.77	-2.16%	1,031,500
2026-06-18	55.80	56.34	55.34	55.98	+0.76%	377,500
2026-06-17	56.60	56.88	55.40	55.56	-2.27%	209,700
2026-06-16	56.74	57.36	56.16	56.85	+0.34%	214,400
2026-06-15	56.84	57.31	56.34	56.66	+0.27%	134,200
2026-06-12	56.60	57.39	56.34	56.51	+0.04%	227,500
2026-06-11	57.68	58.71	56.43	56.49	-2.01%	636,500
2026-06-10	57.25	58.10	57.08	57.65	+0.35%	202,500
2026-06-09	57.23	57.80	56.48	57.45	+0.93%	476,700
2026-06-08	58.00	58.29	56.73	56.92	-1.04%	635,000
2026-06-05	57.40	58.26	57.10	57.52	-0.45%	165,900
2026-06-04	57.44	57.92	56.34	57.78	+0.70%	369,900
2026-06-03	57.21	57.86	56.42	57.38	+0.53%	309,600
2026-06-02	56.15	57.82	56.15	57.08	+0.53%	278,000
2026-06-01	56.96	58.16	56.76	56.78	-0.94%	423,500
2026-05-29	57.58	57.95	56.80	57.32	-1.33%	761,600
2026-05-28	57.06	58.41	57.06	58.09	+1.17%	166,800
2026-05-27	58.12	58.16	56.39	57.42	-1.05%	169,300
2026-05-26	58.92	59.14	57.12	58.03	-1.39%	235,600
2026-05-25	58.56	59.04	58.33	58.85	+1.20%	48,400
2026-05-22	58.57	58.80	58.00	58.15	+0.05%	489,700
2026-05-21	56.88	59.05	56.86	58.12	+1.86%	304,900
2026-05-20	56.33	57.34	56.04	57.06	+1.46%	323,900
2026-05-19	55.93	56.77	55.30	56.24	+2.85%	299,700
2026-05-15	54.99	55.34	54.01	54.68	-1.05%	182,200
2026-05-14	56.21	56.89	55.18	55.26	-0.81%	260,300
2026-05-13	55.20	55.93	54.62	55.71	+0.32%	259,300
2026-05-12	53.86	55.70	53.86	55.53	+2.68%	178,100
2026-05-11	53.58	54.56	53.28	54.08	+1.39%	461,800
2026-05-08	53.50	53.85	52.57	53.34	-0.11%	275,400
2026-05-07	54.00	54.08	53.12	53.40	-1.04%	160,100
2026-05-06	52.50	54.08	52.50	53.96	+4.29%	863,900
2026-05-05	50.94	51.94	50.65	51.74	+2.50%	216,400
2026-05-04	50.55	50.91	49.52	50.48	-0.75%	401,300
2026-05-01	50.61	51.27	49.40	50.86	+1.21%	392,600
2026-04-30	48.94	50.78	48.75	50.25	+3.54%	574,200
2026-04-29	54.00	54.10	46.74	48.53	-10.92%	1,109,200
2026-04-28	55.29	55.50	54.42	54.48	-1.36%	183,500
2026-04-27	56.14	56.53	55.04	55.23	-1.15%	172,100
2026-04-24	55.50	55.91	54.96	55.87	+1.01%	142,200
2026-04-23	54.73	55.69	54.73	55.31	+1.06%	133,300
2026-04-22	55.98	56.56	54.40	54.73	-1.88%	170,200
2026-04-21	56.91	56.91	55.64	55.78	-1.88%	140,000
2026-04-20	57.26	57.97	56.74	56.85	-1.11%	157,000
2026-04-17	57.71	57.78	56.90	57.49	+0.82%	197,100
2026-04-16	58.55	58.58	56.79	57.02	-2.43%	261,100
2026-04-15	58.62	58.86	58.37	58.44	-0.49%	131,400
2026-04-14	58.12	58.98	57.90	58.73	+0.98%	118,700
2026-04-13	58.02	58.23	57.23	58.16	+0.09%	228,600
2026-04-10	58.01	58.88	58.01	58.11	+0.00%	108,300
2026-04-09	57.56	58.27	56.92	58.11	+0.71%	141,900
2026-04-08	57.49	58.36	57.05	57.70	+2.18%	171,000
2026-04-07	56.46	56.66	55.89	56.47	+0.21%	145,900
2026-04-06	55.81	56.48	55.81	56.35	+0.77%	201,700
2026-04-02	54.41	56.01	54.00	55.92	+1.73%	177,200
2026-04-01	55.45	55.77	54.80	54.97	+0.00%	273,200
2026-03-31	54.08	55.07	53.52	54.97	+2.92%	265,900
2026-03-30	53.35	54.00	52.55	53.41	+1.83%	248,800
2026-03-27	53.28	53.39	52.17	52.45	-2.13%	357,500
2026-03-26	52.26	53.85	52.26	53.59	+1.40%	357,800
2026-03-25	52.99	53.50	52.43	52.85	+0.61%	357,300
2026-03-24	53.19	53.19	51.56	52.53	-1.57%	446,600
2026-03-23	55.41	55.98	53.19	53.37	-4.68%	338,200
2026-03-20	56.94	57.14	55.57	55.99	-1.62%	1,345,600
2026-03-19	56.65	58.65	56.01	56.91	+0.35%	656,000
2026-03-18	58.23	58.23	56.33	56.71	-3.46%	533,400
2026-03-17	63.51	64.16	58.68	58.74	-7.15%	521,600
2026-03-16	65.27	66.18	63.24	63.26	-1.63%	332,800
2026-03-13	64.47	65.00	64.11	64.31	+0.61%	119,100
2026-03-12	64.50	64.50	63.15	63.92	-1.13%	210,800
2026-03-11	63.45	65.23	63.42	64.65	+1.25%	223,000
2026-03-10	62.49	64.00	62.39	63.85	+1.75%	149,900
2026-03-09	62.23	62.94	61.33	62.75	-0.70%	232,800
2026-03-06	63.43	63.63	62.31	63.19	-1.77%	268,000
2026-03-05	65.92	65.92	64.05	64.33	-3.25%	195,800
2026-03-04	66.85	67.30	66.00	66.49	-0.54%	241,400
2026-03-03	66.87	67.22	65.32	66.85	-1.53%	336,000
2026-03-02	67.61	68.63	66.17	67.89	-0.19%	346,100
2026-02-27	67.96	68.60	66.92	68.02	-0.61%	351,900
2026-02-26	67.14	68.76	67.14	68.44	+1.54%	165,500
2026-02-25	67.62	67.62	66.67	67.40	+0.31%	113,700
2026-02-24	66.22	67.32	66.22	67.19	+1.51%	141,100
2026-02-23	65.23	66.77	65.23	66.19	+1.24%	142,100
2026-02-20	64.56	65.65	64.17	65.38	+1.49%	150,300
2026-02-19	66.07	66.07	64.32	64.42	-2.75%	232,300
2026-02-18	67.21	68.02	66.15	66.24	-1.31%	265,600
2026-02-17	67.87	68.30	67.00	67.12	-0.49%	155,300
2026-02-13	68.66	68.67	67.09	67.45	-1.06%	183,500
2026-02-12	69.73	70.05	68.15	68.17	-1.47%	214,100
2026-02-11	68.80	70.00	68.80	69.19	+0.95%	198,300
2026-02-10	68.00	68.86	67.79	68.54	+1.33%	199,400
2026-02-09	68.17	68.29	67.52	67.64	-0.97%	151,800
2026-02-06	67.87	68.75	67.49	68.30	+1.67%	169,400
2026-02-05	67.00	67.68	66.58	67.18	+0.01%	131,600
2026-02-04	66.71	67.95	66.64	67.17	+1.08%	183,100
2026-02-03	66.96	67.32	65.86	66.45	-0.40%	216,700
2026-02-02	65.72	66.90	65.66	66.72	+2.46%	336,300
2026-01-30	65.82	66.24	64.91	65.12	-0.97%	265,800
2026-01-29	62.97	66.14	62.31	65.76	+4.46%	347,600
2026-01-28	62.95	63.05	62.20	62.95	+0.62%	129,300
2026-01-27	62.40	62.95	61.72	62.56	+0.94%	152,200
2026-01-26	62.80	62.80	61.31	61.98	-0.58%	161,200
2026-01-23	62.13	62.52	61.70	62.34	+0.06%	129,600
2026-01-22	62.80	63.65	62.28	62.30	-0.59%	125,000
2026-01-21	61.69	62.88	61.42	62.67	+1.87%	135,500
2026-01-20	62.49	63.00	61.25	61.52	-2.38%	184,100
2026-01-19	63.09	63.50	62.44	63.02	-0.63%	72,900
2026-01-16	62.13	64.00	61.42	63.42	+2.19%	291,200
2026-01-15	61.74	62.65	61.74	62.06	+0.60%	85,200
2026-01-14	61.54	62.00	61.20	61.69	+0.24%	146,200
2026-01-13	60.98	62.02	60.98	61.54	+0.52%	112,300
2026-01-12	60.04	61.33	60.04	61.22	+1.68%	142,200
2026-01-09	61.57	61.92	60.07	60.21	-1.87%	116,200
2026-01-08	61.37	61.69	60.60	61.36	+0.39%	137,900
2026-01-07	61.58	61.90	60.50	61.12	-0.47%	146,400
2026-01-06	61.37	61.94	60.27	61.41	-0.53%	114,800
2026-01-05	61.85	62.26	61.16	61.74	-0.66%	175,700
2026-01-02	62.96	63.00	61.86	62.15	-0.26%	64,900
2025-12-31	62.31	62.68	62.00	62.31	-0.08%	60,200
2025-12-30	62.95	63.16	62.33	62.36	-1.00%	78,400
2025-12-29	63.46	63.73	62.94	62.99	-0.72%	141,600
2025-12-24	63.70	63.85	63.29	63.45	-0.28%	31,900
2025-12-23	63.21	64.00	63.21	63.63	+0.00%	73,000
2025-12-22	63.61	64.06	62.92	63.63	+0.19%	69,500
2025-12-19	62.42	63.96	62.09	63.51	+1.31%	148,100
2025-12-18	61.83	63.72	61.83	62.69	+1.64%	105,800
2025-12-17	61.94	61.95	60.29	61.68	-0.42%	158,600
2025-12-16	62.60	62.60	61.49	61.94	-0.63%	119,500
2025-12-15	63.87	64.25	62.06	62.33	-2.35%	137,500
2025-12-12	64.07	64.57	63.46	63.83	-0.85%	80,100
2025-12-11	64.60	65.29	64.11	64.38	-0.36%	81,600
2025-12-10	63.61	64.95	63.61	64.61	+1.19%	82,500
2025-12-09	64.42	65.08	63.74	63.85	-1.12%	77,600
2025-12-08	65.23	65.23	64.00	64.57	-0.39%	109,000
2025-12-05	65.64	66.03	64.69	64.82	-1.25%	144,000
2025-12-04	65.86	66.05	64.89	65.64	+0.31%	276,000
2025-12-03	64.85	66.09	64.78	65.44	+1.19%	219,000
2025-12-02	63.36	64.96	63.08	64.67	+2.68%	256,100
2025-12-01	63.50	63.60	62.75	62.98	-1.93%	249,100
2025-11-28	63.80	64.33	63.54	64.22	-0.02%	119,500
2025-11-27	64.13	64.40	64.12	64.23	+0.16%	15,700
2025-11-26	63.31	64.19	63.25	64.13	+1.46%	102,900
2025-11-25	61.92	63.31	61.92	63.21	+2.15%	90,700
2025-11-24	62.34	62.50	61.06	61.88	-0.90%	181,900
2025-11-21	62.60	62.96	62.12	62.44	-0.14%	106,600
2025-11-20	62.39	63.05	61.75	62.53	+1.12%	133,700
2025-11-19	63.06	63.35	61.34	61.84	-1.93%	138,500
2025-11-18	63.00	63.50	62.81	63.06	-0.54%	96,600
2025-11-17	63.32	64.06	63.00	63.40	+0.02%	124,200
2025-11-14	64.18	64.18	62.51	63.39	-1.46%	133,600
2025-11-13	63.57	64.42	62.92	64.33	+0.97%	217,100
2025-11-12	63.66	63.85	63.18	63.71	+0.27%	115,200
2025-11-11	62.64	63.57	62.11	63.54	+1.47%	119,000
2025-11-10	64.14	64.25	62.59	62.62	-1.49%	156,400
2025-11-07	65.40	66.23	62.77	63.57	-3.04%	209,900
2025-11-06	65.72	66.00	64.84	65.56	+0.00%	144,800
2025-11-05	64.75	65.90	64.61	65.56	+1.38%	204,700
2025-11-04	64.27	64.78	63.99	64.67	+0.37%	324,800
2025-11-03	63.53	64.85	63.11	64.43	+1.38%	341,500
2025-10-31	60.54	63.79	60.40	63.55	+4.59%	416,600
2025-10-30	61.25	61.34	60.39	60.76	-1.07%	134,800
2025-10-29	62.94	62.94	61.11	61.42	-2.12%	220,000
2025-10-28	62.37	64.01	61.95	62.75	+1.24%	280,400
2025-10-27	61.81	62.30	61.22	61.98	-0.37%	121,300
2025-10-24	63.04	63.13	62.02	62.21	-0.37%	131,900
2025-10-23	61.09	62.50	60.80	62.44	+1.96%	185,900
2025-10-22	64.06	64.50	61.20	61.24	-4.92%	186,900
2025-10-21	64.69	64.71	63.70	64.41	-0.48%	219,200
2025-10-20	63.56	64.79	63.56	64.72	+2.26%	189,800
2025-10-17	64.31	64.55	63.22	63.29	-1.92%	226,800
2025-10-16	66.17	66.99	64.45	64.53	-2.26%	169,600
2025-10-15	64.68	66.24	64.61	66.02	+2.60%	179,400
2025-10-14	63.33	64.73	63.03	64.35	+1.61%	167,400
2025-10-10	61.73	63.53	61.50	63.33	+2.76%	233,800
2025-10-09	62.03	62.44	61.21	61.63	-0.93%	122,500
2025-10-08	61.87	62.35	61.04	62.21	+0.31%	154,600
2025-10-07	61.97	62.93	61.62	62.02	+0.85%	231,500
2025-10-06	60.18	61.64	59.96	61.50	+2.28%	227,800
2025-10-03	58.89	60.19	58.89	60.13	+1.71%	191,800
2025-10-02	57.82	59.23	57.50	59.12	+1.88%	216,900
2025-10-01	57.07	58.24	57.05	58.03	+1.52%	124,400
2025-09-30	57.68	58.00	56.90	57.16	-0.87%	102,500
2025-09-29	57.30	57.77	57.00	57.66	+0.98%	186,900
2025-09-26	55.80	57.39	55.80	57.10	+2.61%	309,000
2025-09-25	56.39	56.39	54.44	55.65	-1.78%	263,300
2025-09-24	56.62	56.88	56.21	56.66	+0.30%	132,000
2025-09-23	55.19	56.62	55.19	56.49	+2.28%	136,400
2025-09-22	56.16	56.89	55.20	55.23	-1.83%	417,700
2025-09-19	56.95	57.10	56.11	56.26	-0.83%	699,900
2025-09-18	55.61	56.75	55.61	56.73	+1.85%	132,200
2025-09-17	56.42	56.65	55.45	55.70	-0.41%	140,500
2025-09-16	55.75	56.03	55.10	55.93	+0.25%	202,400
2025-09-15	55.60	55.91	55.09	55.79	+0.69%	148,100
2025-09-12	56.12	56.12	55.20	55.41	-1.32%	139,200
2025-09-11	55.58	56.26	55.51	56.15	+0.90%	213,700
2025-09-10	55.51	56.21	55.42	55.65	+0.05%	169,500
2025-09-09	56.10	56.49	55.52	55.62	-0.80%	127,900
2025-09-08	55.64	56.09	54.92	56.07	+1.28%	137,700
2025-09-05	55.03	55.56	54.68	55.36	+0.71%	118,400

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：10月（+9.51%）。最も弱い月：3月（-13.89%）。日次データ2年分（2025–2026）に基づく。

1月+5.30%
2月-0.64%
3月-13.89%
4月-5.71%
5月+9.47%
6月+0.14%
7月+0.49%
8月-1.18%
9月+3.83%
10月+9.51%
11月-0.33%
12月-1.06%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Brookfield Infrastructure Corp（BIPC.TO）の直近終値は？

2026-09-02 時点で 50.71。Closelookデータレイクの日次価格記録より。

BIPC.TO の52週高値・安値は？

直近52週間で高値 70.05、安値 46.74（2026-09-02 時点）。

Brookfield Infrastructure Corp が歴史的に最も強い月と弱い月は？

歴史的に、BIPC.TO の最も強い月は 10月（平均 +9.51%）、最も弱い月は 3月（平均 -13.89%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー420本から計算。