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	5.18	7.25083986562	71.44	76.9	71.39	3911995	73.96221711	CS
4	0.9	1.18858954041	75.72	76.9	70.99	3443656	73.79856688	CS
12	1.79	2.39208873446	74.83	81.96	70.99	3349614	76.28487882	CS
26	5.62	7.91549295775	71	81.96	65.425	3360194	73.0844253	CS
52	9.16	13.5784168396	67.46	81.96	61.33	3099098	70.11520001	CS
156	-0.11	-0.143359833181	76.73	83.285	58.71	2156112	69.92489376	CS
260	8.32	12.1815519766	68.3	83.285	46.68	1855650	67.06063707	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775860800	76.39	-0.48	-0.62	76.84	77.73	76.26	2422742
1775774400	76.87	-0.69	-0.89	77.58	78.4299	76.85	3253610
1775688000	77.56	1.05	1.37	77.35	77.73	76.11	2272619
1775601600	76.51	-0.72	-0.93	77.09	77.35	76.375	3039664
1775515200	77.23	0.65	0.85	76.5	77.95	76.5	2651339
1775169600	76.58	1.48	1.97	75.28	77.18	74.67	4239152
1775083200	75.1	1.2	1.62	73.83	75.165	73.655	4541896
1774996800	73.9	0.14	0.19	74.28	74.675	73.405	2672091
1774910400	73.76	2.34	3.28	71.99	74.55	71.85	2460148
1774651200	71.42	-1.68	-2.30	72.27	73.25	71.15	2529662
1774564800	73.1	0.18	0.25	72.98	74.07	72.76	2402379
1774478400	72.92	-0.93	-1.26	74.5	74.54	71.42	4468297
1774392000	73.85	-1.16	-1.55	74.83	75.665	73.8	2872184
1774305600	75.01	1.26	1.71	74.12	75.6598	73.6928	3623651
1774046400	73.75	-0.38	-0.51	74.06	74.27	73.11	6429484
1773960000	74.13	-0.13	-0.18	73.42	74.5	73.215	6467364
1773873600	74.26	-0.79	-1.05	74.63	75.48	74.02	10793432
1773787200	75.05	0.48	0.64	74.76	75.57	74.59	4248912
1773700800	74.57	1.92	2.64	72.9	75.08	72.785	4678261