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	-0.32	-0.306454702164	104.42	105.82	100.55	1912788	102.81233587	CS
4	0.8	0.774443368829	103.3	107.66	98.74	1508445	103.30396478	CS
12	-2.52	-2.36353404615	106.62	111.63	98.74	1095826	105.02437976	CS
26	8.84	9.2798656309	95.26	111.63	89.08	1210317	100.80703468	CS
52	14.63	16.351849782	89.47	111.63	84.78	1061237	97.58655075	CS
156	2.85	2.81481481481	101.25	112.11	83.32	912629	96.44810745	CS
260	24.4	30.6148055207	79.7	112.11	60.37	859140	90.35144785	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
1782769200	105.41	0	0.00	105.41	105.41	105.41	0
1782510000	105.41	1.4	1.35	103.66	105.49	103.51	1570266
1782423600	104.01	0.36	0.35	103.64	104.44	102.34	1306941
1782337200	103.65	1.9	1.87	101.83	104.33	101.57	721478
1782250800	101.75	-0.06	-0.06	101.6	102.14	100.55	4491137
1782164400	101.81	-3.65	-3.46	104.42	104.47	100.85	1474117
1781905200	105.46	1.59	1.53	104.54	106.06	104.54	2397607
1781818800	103.87	-1.04	-0.99	105.2	106.15	103.63	648287
1781732400	104.91	-1.95	-1.82	106.36	106.88	104.54	1132442
1781646000	106.86	1.05	0.99	104.2	107.66	104.2	4529775
1781559600	105.81	0.97	0.93	104.57	105.94	104.36	610045
1781300400	104.84	1.66	1.61	103.73	105.03	103.36	1951495
1781214000	103.18	0.99	0.97	103.26	103.4	101.62	793414
1781127600	102.19	0.73	0.72	101.68	102.45	101.19	708507
1781041200	101.46	1.62	1.62	99.29	101.67	99.29	1281247
1780954800	99.84	-1.5	-1.48	100.29	101.25	99.39	1334324
1780695600	101.34	1.48	1.48	99.7	101.47	98.74	761565
1780609200	99.86	-1.23	-1.22	101.3	103	99.64	1855530
1780522800	101.09	2.06	2.08	99.31	102.89	99.26	1014597
1780436400	99.03	-1.75	-1.74	100.57	100.71	98.8	731207
1780350000	100.78	-2.37	-2.30	103.3	103.92	99.84	854915
1780090800	103.15	0.76	0.74	102.3	103.92	102	1853701
1780004400	102.39	-1.03	-1.00	103.37	103.62	102.34	1009297
1779918000	103.42	-0.8	-0.77	104.2	105.1	103.24	1200906
1779831600	104.22	-1.16	-1.10	105.29	106	103.75	1358199
1779745200	105.38	1.26	1.21	104.4	105.65	104.4	184004
1779486000	104.12	-0.87	-0.83	105.27	105.75	102.93	731956
1779399600	104.99	-0.11	-0.10	105.08	105.39	103.2	660128
1779313200	105.1	1.07	1.03	104.02	105.6	103.25	593989
1779226800	104.03	-0.32	-0.31	104.12	105.11	103.72	1365591
1778881200	104.35	-0.55	-0.52	105.2	105.62	104.06	629910
1778794800	104.9	0.18	0.17	105.26	106.13	103.82	565185
1778708400	104.72	-2.54	-2.37	106.8	108.87	104.35	1090907
1778622000	107.26	0.14	0.13	107.66	108.33	105.84	874307
1778535600	107.12	-1.73	-1.59	108.36	109.15	107.01	926534
1778276400	108.85	0.85	0.79	108.56	109.51	107.49	1108951
1778190000	108	2.89	2.75	104.94	108.27	103.57	1165420
1778103600	105.11	-6.14	-5.52	111.57	111.63	103.86	1867718
1778017200	111.25	2.34	2.15	109.33	111.57	108.99	758948
1777930800	108.91	0.15	0.14	108.96	110.31	108.37	721728
1777671600	108.76	-0.85	-0.78	109.86	110.12	108.3	607927
1777585200	109.61	1.96	1.82	107.79	110.1	107.79	861901
1777498800	107.65	0.69	0.65	107	108.5	107	701524
1777412400	106.96	-0.54	-0.50	107.69	108.9	106.81	743207
1777326000	107.5	-3.1	-2.80	110.29	110.42	107.44	897082
1777066800	110.6	-0.64	-0.58	110.84	111.61	110.35	924004
1776980400	111.24	3.26	3.02	107.93	111.61	107.93	880880
1776894000	107.98	0.36	0.33	108.05	108.37	107.09	314165
1776807600	107.62	-0.11	-0.10	107.55	108.05	106.91	307608
1776721200	107.73	0.47	0.44	107.73	108.35	107.3	464732
1776462000	107.26	0.94	0.88	106.06	107.59	105.91	770987
1776375600	106.32	-2.02	-1.86	108.64	108.81	105.97	905734
1776289200	108.34	0.1	0.09	108.5	109.31	108.09	862214
1776202800	108.24	1.34	1.25	106.9	108.41	106.68	339888
1776116400	106.9	1.17	1.11	106.08	107.2	105.56	426407
1775857200	105.73	-0.53	-0.50	106.5	107.3	105.52	425384
1775770800	106.26	-1.11	-1.03	107.39	108.37	106.14	806582
1775684400	107.37	1.04	0.98	107.17	107.6	105.45	1044521
1775598000	106.33	-1.3	-1.21	107.47	107.78	106.24	1090210
1775511600	107.63	0.92	0.86	106.62	108.45	106.44	2442508
1775166000	106.71	2.39	2.29	104.15	107.34	103.87	2357244
1775079600	104.32	1.38	1.34	103.46	104.37	102.25	1026068
1774993200	102.94	0.13	0.13	103.74	104	102.28	1346031
1774906800	102.81	3.58	3.61	99.97	103.78	99.95	1568341