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	0.89	0.884955752212	100.57	103	98.74	1139445	100.16567212	CS
4	-6.2	-5.7588705183	107.66	108.87	98.74	982643	102.8140625	CS
12	-0.77	-0.753203560599	102.23	111.63	98.57	1203206	104.23740528	CS
26	1.71	1.71428571429	99.75	111.63	89.08	1168923	99.81608702	CS
52	4.71	4.86821705426	96.75	111.63	84.78	1075176	96.28276914	CS
156	1.96	1.96984924623	99.5	112.11	83.32	902243	96.26955264	CS
260	18.52	22.3293947432	82.94	112.11	60.37	849368	89.94887461	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
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
1774647600	99.23	-2.01	-1.99	101.05	101.36	98.83	1005319
1774561200	101.24	0.6	0.60	100.91	102.49	100.86	1698667
1774474800	100.64	-1.02	-1.00	102.57	102.57	98.57	1086359
1774388400	101.66	-1.28	-1.24	103.13	104	101.57	4161630
1774302000	102.94	1.71	1.69	101.46	103.76	101.41	3609562
1774042800	101.23	-0.63	-0.62	101.91	101.99	100.43	4970579
1773956400	101.86	-0.11	-0.11	101.1	102.1	100.88	1472750
1773870000	101.97	-0.82	-0.80	102.17	103.35	101.95	595079
1773783600	102.79	0.76	0.74	102.23	103.55	102.23	3851355
1773697200	102.03	2.32	2.33	99.64	102.63	99.64	2200251
1773438000	99.71	1.45	1.48	98.8	100.2	98.74	1049829
1773351600	98.26	0.48	0.49	97.88	99.59	97.77	666605
1773265200	97.78	0.02	0.02	97.53	98.4	96.34	1197808
1773178800	97.76	-1.87	-1.88	99.48	99.54	97.41	936775
1773092400	99.63	-0.94	-0.93	99.67	99.76	96.05	847734