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	-0.1	-0.167504187605	59.7	60.52	58.1	340	60.1324735	DE
4	-1.38	-2.26303706133	60.98	61.16	57.5	580	59.14326524	DE
12	-3.12	-4.97448979592	62.72	68.099999	57.5	339	61.24364796	DE
26	-3.68	-5.81542351454	63.28	68.94	57.5	235	62.32181716	DE
52	-14.74	-19.8278181329	74.34	76.02	57.5	207	64.60957809	DE
156	-3.78	-5.96402650678	63.38	76.02	57.5	193	64.84681897	DE
260	-3.78	-5.96402650678	63.38	76.02	57.5	193	64.84681897	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
1738704420	59.88	-0.3	-0.50	59.3	59.88	59.3	87
1738618020	60.18	0.18	0.30	59.62	60.18	58.1	1419
1738358820	60	-0.12	-0.20	60.52	60.52	60	39
1738272420	60.12	0.3	0.50	60.12	60.12	60.12	25
1738186020	59.82	0.14	0.23	59.7	60	59.7	128
1738099620	59.68	0.2	0.34	59.36	60.1	59.36	1851
1738013220	59.48	0.22	0.37	59.06	59.48	58.28	242
1737754020	59.26	0.78	1.33	58.36	59.26	58.28	97
1737667620	58.48	0.3	0.52	57.86	58.76	57.86	253
1737581220	58.18	-0.06	-0.10	58.64	58.64	57.5	884
1737494820	58.24	-0.76	-1.29	58.82	58.88	58.24	1535
1737408420	59	0.06	0.10	59.16	59.62	59	755
1737149220	58.94	0.1	0.17	59.14	59.2	58.8	1127
1737062820	58.84	0.2	0.34	58.34	58.88	58.34	1655
1736976420	58.64	0.08	0.14	59.38	59.78	58.64	44
1736890020	58.56	-0.86	-1.45	59.32	59.8	58.56	694
1736803620	59.42	-0.58	-0.97	59.22	59.42	59.22	61
1736544420	60	-0.6	-0.99	60.5	60.7	60	257
1736458020	60.6	-0.06	-0.10	60.52	60.6	60.5	177
1736371620	60.66	-0.58	-0.95	60.98	61.16	60.66	271
1736285220	61.24	-0.7	-1.13	61.6	61.98	61.24	146
1736198820	61.94	-1	-1.59	63.18	63.18	61.94	289
1735939620	62.94	-1.36	-2.12	63.6	63.62	62.94	184
1735853220	64.3	1.3	2.06	63.22	64.3	62.78	220
1735594020	63	0.04	0.06	62.18	63.24	62.18	112
1735334820	62.96	-0.42	-0.66	63.36	63.36	62.76	341
1734989220	63.38	-0.24	-0.38	64.48	64.48	63.38	48
1734730020	63.62	-0.58	-0.90	62.46	63.62	62.24	41
1734643620	64.2	0	0.00	64.2	64.2	64.2	0
1734557220	64.2	0.22	0.34	64.28	64.28	63.88	55
1734470820	63.98	-0.4	-0.62	63.9	64.42	63.9	225
1734384420	64.379999	-0.58	-0.89	65.16	65.319998	64.379999	152
1734125220	64.959998	-1.34	-2.02	66.06	66.06	64.959998	28
1734038820	66.3	-0.22	-0.33	66.7	66.7	66.2	165
1733952420	66.519999	0.24	0.36	67.26	67.26	66.519999	41
1733866020	66.28	-0.64	-0.96	66.3	66.3	66.22	314
1733779620	66.92	1.08	1.64	65.56	66.92	65.519999	24
1733520420	65.84	0.06	0.09	66.04	66.42	65.84	485
1733434020	65.78	-1.7	-2.52	67.9	67.9	65.78	16
1733347620	67.48	0.64	0.96	68.099999	68.099999	67.48	44
1733261220	66.84	0.04	0.06	66.599999	66.84	66.42	29
1733174820	66.8	0.56	0.85	66.44	66.8	66.06	185
1732915620	66.239999	0	0.00	66.239999	66.239999	66.239999	0
1732829220	66.239999	0.04	0.06	66.92	67	66.239999	69
1732742820	66.2	-0.56	-0.84	66.16	66.2	66	28
1732656420	66.76	0.34	0.51	66.9	66.9	66.06	195
1732570020	66.42	-0.24	-0.36	66.48	66.84	65.62	501
1732310820	66.66	1.28	1.96	66.66	67.04	66.459998	529
1732224420	65.379999	0.02	0.03	65.5	65.86	65.379999	311
1732138020	65.36	-0.52	-0.79	66.06	66.28	65.36	332
1732051620	65.879999	1	1.54	65.14	65.879999	65.14	234
1731965220	64.879999	0.06	0.09	63.78	64.879999	63.52	122
1731705960	64.819998	-0.36	-0.55	64.78	64.9	64.62	563
1731619560	65.18	0.82	1.27	65.18	65.18	65.18	10
1731533160	64.36	1.36	2.16	62.72	64.36	62.72	338
1731446820	63	-0.9	-1.41	63.58	63.96	62.86	103
1731360420	63.9	0.16	0.25	63.66	64.019999	63.66	427
1731101220	63.74	0.04	0.06	63.58	63.9	63.58	87
1731014760	63.7	0.28	0.44	63.84	63.88	63.28	102
1730928360	63.42	0.88	1.41	64.48	64.48	63.42	220
1730841960	62.54	-1.88	-2.92	64.72	64.8	61.2	392