Restaurant Brands International Inc【QSR】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	0.47	0.628426260195	74.79	76	72.58	3835770	74.04461048	CS
4	0.93	1.25117718283	74.33	76.9	70.95	3432083	73.74375738	CS
12	-2.27	-2.92789887785	77.53	81.96	70.95	3504044	75.69919965	CS
26	6.56	9.54876273654	68.7	81.96	65.425	3420119	73.65740375	CS
52	7.93	11.7778107827	67.33	81.96	61.33	3035103	70.77345025	CS
156	-0.17	-0.225374519422	75.43	83.285	58.71	2200230	69.99312979	CS
260	11.44	17.9254152303	63.82	83.285	46.68	1883194	67.23117562	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	75.26	0.32	0.43	75.42	75.99	74.655	2259795
1783636800	74.94	0.49	0.66	74.51	75.37	73.65	2792504
1783550400	74.45	0.51	0.69	73.59	74.48	72.58	3894893
1783464000	73.94	0.69	0.94	74.13	76	73.9	4055898
1783377600	73.25	-1.54	-2.06	74.79	74.85	72.65	4599786
1783032000	74.79	3.33	4.66	72.01	74.99	71.98	4485548
1782945600	71.46	-1.05	-1.45	72.68	73.32	71.34	1722343
1782859200	72.51	-0.74	-1.01	73.16	73.16	72.2	2415590
1782772800	73.25	-1.09	-1.47	74.35	74.52	72.12	3373081
1782513600	74.34	1.11	1.52	73.13	74.42	72.93	4710468
1782427200	73.23	0.47	0.65	72.49	73.57	71.95	3023752
1782340800	72.76	1.12	1.56	71.9	73.33	71.35	3318574
1782254400	71.64	-0.21	-0.29	71	71.87	70.95	2525749
1782168000	71.85	-1.59	-2.17	73.18	73.63	71.2	5769954
1781822400	73.44	-0.73	-0.98	74.92	75.27	73.305	2779539
1781736000	74.17	-2.12	-2.78	75.81	76.34	74.045	2926140
1781649600	76.29	0.64	0.85	76	76.9	75	2829164
1781563200	75.65	0.8	1.07	74.87	75.76	74.53	3329280
1781304000	74.85	0.95	1.29	74.33	75.11	73.865	3224734
1781217600	73.9	0.7	0.96	73.58	73.97	72.58	4387419
1781131200	73.2	0.53	0.73	72.935	73.58	72.64	5524591
1781044800	72.67	1.17	1.64	71.44	72.86	71.39	3093950
1780958400	71.5	-1.16	-1.60	72.47	72.645	71.23	3562586
1780699200	72.66	0.83	1.16	71.9	72.79	70.99	5769686
1780612800	71.83	-0.93	-1.28	73.07	74.17	71.65	3698343
1780526400	72.76	1.19	1.66	71.82	74.2	71.79	4812693
1780440000	71.57	-1.29	-1.77	72.68	73.07	71.38	2943629
1780353600	72.86	-1.84	-2.46	74.99	75.195	72.2	3475907
1780094400	74.7	0.39	0.52	74	75.335	73.79	3240171
1780008000	74.31	-0.41	-0.55	74.38	74.95	74.1	2332394
1779921600	74.72	-0.7	-0.93	75.37	75.99	74.61	2395837
1779835200	75.42	0.04	0.05	75.97	76.75	75.11	2380552
1779489600	75.38	-0.87	-1.14	76.43	76.63	74.48	4140557
1779403200	76.25	-0.28	-0.37	76.19	76.495	74.79	2707924
1779316800	76.53	0.76	1.00	75.62	76.85	75.03	2102974
1779230400	75.77	0.08	0.11	75.72	76.36	75.29	2306238
1779144000	75.69	-0.15	-0.20	75.84	76.46	74.845	1913332
1778884800	75.84	-0.6	-0.78	76.74	76.91	75.605	2704055
1778798400	76.44	0	0.00	76.72	77.35	75.67	3327630
1778712000	76.44	-1.86	-2.38	78.23	79.48	76.15	4447148
1778625600	78.3	0.07	0.09	78.73	79.015	77.12	3290784
1778539200	78.23	-1.48	-1.86	79.71	79.915	78.2	5731922
1778280000	79.71	0.57	0.72	79.43	80.035	78.4	4160393
1778193600	79.14	1.94	2.51	76.49	79.36	75.71	5741274
1778107200	77.2	-4.47	-5.47	81.12	81.96	76.21	7273865
1778020800	81.67	1.62	2.02	80.49	81.91	79.845	3419806
1777934400	80.05	0.02	0.02	79.83	81.08	79.63	2960771
1777675200	80.03	-0.65	-0.81	80.99	81.24	79.69	3768371
1777588800	80.68	1.98	2.52	78.76	80.99	78.68	4608776
1777502400	78.7	0.5	0.64	78.21	79.25	77.98	2378224
1777416000	78.2	-0.67	-0.85	79.07	79.695	78.045	3971258
1777329600	78.87	-2.03	-2.51	80.92	81.07	78.8	3357622
1777070400	80.9	-0.33	-0.41	80.89	81.665	80.515	3284341
1776984000	81.23	2.23	2.82	79.6	81.54	79.31	3999702
1776897600	79	0.31	0.39	78.97	79.4	78.39	2255536
1776811200	78.69	-0.22	-0.28	78.94	79.21	78.1335	1696447
1776724800	78.91	0.59	0.75	78.56	79.16	78.45	1959507
1776465600	78.32	0.71	0.91	77.53	78.635	77.44	2826810
1776379200	77.61	-1.11	-1.41	78.75	79.505	77.31	3184870
1776292800	78.72	0.15	0.19	78.81	79.53	78.56	1969310
1776206400	78.57	1.06	1.37	77.61	78.805	77.52	2174109
1776120000	77.51	1.12	1.47	76.28	77.775	76.23	2616475