Restaurant Brands International Inc【0R6】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	-1.08	-1.68381665108	64.14	64.52	61.46	143	62.37368715	DE
4	-4.08	-6.07685433423	67.14	68	61.46	152	65.31216791	DE
12	0.18	0.286259541985	62.88	70.48	61.46	237	65.49926558	DE
26	1.08	1.74249757986	61.98	70.48	55.24	383	61.08010322	DE
52	0.68	1.09009297852	62.38	70.48	52.3	387	59.03666231	DE
156	-0.32	-0.504891132849	63.38	76.02	52.3	281	61.33780377	DE
260	-0.32	-0.504891132849	63.38	76.02	52.3	281	61.33780377	DE

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
1780691100	62.2	-0.88	-1.40	62.2	62.2	62.2	30
1780604700	63.08	0.28	0.45	63.02	63.08	62.4	23
1780518300	62.8	1.34	2.18	61.8	63.48	61.8	92
1780431900	61.46	-1.12	-1.79	62.12	62.64	61.46	235
1780345500	62.58	-1.58	-2.46	63.9	64.519999	62.46	313
1780086300	64.16	0.14	0.22	64.14	64.18	63.4	53
1779999900	64.019999	-0.48	-0.74	64.5	64.5	64.019999	75
1779913500	64.5	-0.72	-1.10	64.58	65.2	64.44	69
1779827100	65.22	-0.12	-0.18	64.76	65.54	64.72	161
1779740700	65.34	-0.84	-1.27	64.98	65.78	64.7	199
1779481500	66.18	1	1.53	65.48	66.18	65.48	85
1779395100	65.18	-0.56	-0.85	65.44	65.5	65.18	29
1779308700	65.739999	0.58	0.89	64.92	65.819998	64.92	258
1779222300	65.16	0.52	0.80	64.7	65.7	64.7	121
1779135900	64.64	-0.56	-0.86	65.3	65.3	64.64	17
1778876700	65.2	-1	-1.51	65.18	65.819998	65.019999	53
1778790300	66.2	0.48	0.73	66	66.2	65.5	24
1778703900	65.72	-0.28	-0.42	67.06	67.54	65.72	272
1778617500	66	-1.72	-2.54	66.8	66.98	66	151
1778531100	67.72	0.12	0.18	67.9	67.9	67.16	194
1778271900	67.599999	0.48	0.72	67.14	68	67.08	620
1778185500	67.12	1.2	1.82	66.019999	67.12	64.56	513
1778099100	65.92	-3.78	-5.42	69.52	70.48	65.28	587
1778012700	69.7	1.3	1.90	68.42	69.7	68.42	81
1777926300	68.4	-0.38	-0.55	68.599999	69.06	67.58	308
1777580700	68.78	1.14	1.69	67.76	68.78	67.76	67
1777494300	67.64	0.48	0.71	67.28	67.66	67.019999	221
1777407900	67.16	-0.5	-0.74	67.72	67.72	67.099999	69
1777321500	67.66	-1.56	-2.25	69.08	69.08	67.64	520
1777062300	69.22	0.38	0.55	69.78	69.78	68.9	96
1776975900	68.84	1.46	2.17	67.459999	68.84	67.3	107
1776889500	67.38	0.38	0.57	67.459999	67.459999	67.019999	100
1776803100	67	0	0.00	66.92	67.099999	66.92	116
1776716700	67	0.36	0.54	67	67	67	5
1776457500	66.64	0.72	1.09	65.76	66.64	65.379999	202
1776371100	65.92	-1.24	-1.85	66.5	66.5	65.92	81
1776284700	67.16	0.96	1.45	66.26	67.28	66.26	331
1776198300	66.2	0.54	0.82	66.2	66.2	66.2	25
1776111900	65.66	0.18	0.27	65.319998	65.66	64.7	225
1775852700	65.48	-0.46	-0.70	65.98	65.98	65.379999	73
1775766300	65.94	0.14	0.21	66.5	67	65.819998	182
1775679900	65.8	-0.52	-0.78	67.319999	67.44	65.04	636
1775593500	66.319998	-0.24	-0.36	66.62	67.28	66.3	513
1775161500	66.56	1.78	2.75	64.08	66.7	63.94	436
1775075100	64.78	0.84	1.31	63.94	64.78	63.64	101
1774988700	63.94	-0.64	-0.99	65.16	65.16	63.94	98
1774902300	64.58	2.28	3.66	61.86	64.58	61.86	572
1774646700	62.3	-0.82	-1.30	63.1	63.34	62.3	321
1774560300	63.12	0.3	0.48	62.7	63.12	62.6	86
1774473900	62.82	-1.36	-2.12	63	63	61.92	352
1774387500	64.18	0.16	0.25	64.44	64.76	64.18	1299
1774301100	64.019999	0.16	0.25	63.1	64.019999	63.02	85
1774041900	63.86	-0.28	-0.44	63.78	63.86	63.4	113
1773955500	64.14	-0.42	-0.65	64.12	64.4	63.98	611
1773869100	64.56	-0.48	-0.74	65.26	65.66	64.56	177
1773782700	65.04	0	0.00	64.84	65.459998	64.54	340
1773696300	65.04	1.56	2.46	63.72	65.04	63	507
1773437100	63.48	0.08	0.13	62.88	63.5	62.46	242
1773350700	63.4	1.38	2.23	62.02	63.4	61.66	106
1773264300	62.02	-0.06	-0.10	61.66	62.12	61.46	278
1773177900	62.08	-1.08	-1.71	63.06	63.78	62.08	410
1773091500	63.16	-0.84	-1.31	62.08	63.2	61.78	2332