Restaurant Brands Int

QSR
🏛️ カナダ →
94.05
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 92.95 94.33 92.46 94.05 0.0M
2025-10-01 90.32 92.19 90.32 92.19 0.0M
2025-09-30 91.61 91.61 89.26 89.26 0.0M
2025-09-29 90.31 91.51 90.31 91.29 0.0M
2025-09-26 90.22 90.68 89.96 90.47 0.0M
2025-09-25 90.00 90.28 89.43 90.08 0.0M
2025-09-24 88.50 89.77 88.41 89.64 0.0M
2025-09-23 88.60 89.09 88.25 88.74 0.0M
2025-09-22 87.87 89.49 87.63 89.28 0.0M
2025-09-19 87.04 88.20 87.04 87.93 0.1M
2025-09-18 87.03 87.72 86.73 86.80 0.6M
2025-09-17 88.11 88.92 87.84 87.93 0.0M
2025-09-16 88.01 88.48 87.69 87.73 0.0M
2025-09-15 88.07 88.32 87.55 87.91 0.0M
2025-09-12 87.34 87.67 86.94 87.08 0.0M
2025-09-11 86.90 87.98 86.90 87.74 0.1M
2025-09-10 85.57 86.04 85.16 85.83 0.0M
2025-09-09 85.59 85.83 85.20 85.68 0.0M
2025-09-08 86.00 86.00 84.85 85.60 0.0M
2025-09-05 86.05 87.38 86.05 87.35 0.0M
2025-09-04 85.90 86.20 85.53 85.73 0.0M
2025-09-03 86.62 86.65 85.80 86.11 0.0M
2025-09-02 86.93 86.93 85.91 86.15 0.0M
2025-08-29 86.80 87.22 86.35 87.03 0.0M
2025-08-28 86.23 86.78 85.81 86.75 0.0M
2025-08-27 87.00 87.19 86.38 86.40 0.0M
2025-08-26 87.02 87.36 86.66 86.86 0.0M
2025-08-25 87.67 87.67 86.88 87.02 0.1M
2025-08-22 88.94 89.07 87.48 87.57 0.0M
2025-08-21 88.36 88.66 88.10 88.64 0.0M
2025-08-20 91.28 91.28 88.45 88.45 0.0M
2025-08-19 91.99 92.75 91.94 92.25 0.0M
2025-08-18 90.44 91.04 90.35 90.92 0.0M
2025-08-15 89.52 90.40 89.52 90.27 0.0M
2025-08-14 89.46 89.99 89.15 89.99 0.0M
2025-08-13 89.19 90.38 89.19 90.14 0.0M
2025-08-12 89.41 89.69 89.05 89.33 0.0M
2025-08-11 89.01 90.40 89.01 89.70 0.0M
2025-08-08 89.99 90.50 88.74 88.75 0.0M
2025-08-07 92.33 92.33 88.96 89.63 0.1M
2025-08-06 94.08 94.73 93.62 94.28 0.2M
2025-08-05 95.34 95.36 93.89 93.89 0.0M
2025-08-01 93.73 94.49 93.56 94.03 0.0M
2025-07-31 94.56 94.82 93.81 93.92 0.0M
2025-07-30 94.92 95.60 94.47 95.04 0.0M
2025-07-29 94.88 95.10 94.21 94.76 0.0M
2025-07-28 94.65 95.03 94.16 94.89 0.1M
2025-07-25 95.24 95.40 94.32 95.36 0.0M
2025-07-24 96.47 97.25 95.54 95.54 0.0M
2025-07-23 97.30 97.70 96.57 96.65 0.0M
2025-07-22 94.68 97.03 94.68 97.03 0.0M
2025-07-21 95.23 95.38 94.08 94.32 0.0M
2025-07-18 94.86 95.78 94.86 94.94 0.0M
2025-07-17 93.92 95.75 93.92 95.64 0.0M
2025-07-16 92.17 92.98 91.94 92.98 0.0M
2025-07-15 91.93 92.06 91.26 91.80 0.0M
2025-07-14 91.97 92.18 91.69 91.98 0.0M
2025-07-11 92.08 92.39 91.69 92.21 0.0M
2025-07-10 92.65 93.05 92.60 92.64 0.0M
2025-07-09 93.86 93.86 91.80 92.01 0.0M
2025-07-08 91.93 93.58 91.93 93.29 0.0M
2025-07-07 93.34 93.41 92.71 92.72 0.0M
2025-07-04 92.94 93.28 92.60 93.00 0.0M
2025-07-03 92.94 93.55 92.48 93.04 0.0M
2025-07-02 92.26 92.89 91.50 92.74 0.0M
2025-06-30 89.17 90.38 89.17 90.28 0.0M
2025-06-27 89.58 89.89 88.49 89.60 0.0M
2025-06-26 88.95 89.50 88.25 89.39 0.0M
2025-06-25 89.62 90.11 89.02 89.04 0.0M
2025-06-24 90.00 90.03 89.25 89.79 0.0M
2025-06-23 91.05 91.27 90.20 90.60 0.0M
2025-06-20 90.64 91.59 90.64 90.76 0.0M
2025-06-19 90.37 90.50 90.02 90.02 0.0M
2025-06-18 90.81 91.55 90.46 90.54 0.0M
2025-06-17 91.23 91.23 90.56 91.08 0.0M
2025-06-16 91.44 91.73 90.78 91.01 0.0M
2025-06-13 92.55 92.55 91.34 91.39 0.0M
2025-06-12 92.35 92.89 91.86 92.87 0.0M
2025-06-11 94.26 94.29 92.19 92.35 0.0M
2025-06-10 96.07 96.30 94.41 94.64 0.0M
2025-06-09 96.58 96.58 95.39 95.39 0.0M
2025-06-06 97.46 98.01 97.27 97.70 0.0M
2025-06-05 97.73 98.28 97.54 97.54 0.0M
2025-06-04 98.29 98.30 97.59 97.87 0.0M
2025-06-03 99.16 99.16 98.13 98.48 0.0M
2025-06-02 97.31 98.71 96.73 98.62 0.0M
2025-05-30 98.02 98.07 97.24 98.04 0.0M
2025-05-29 99.19 99.43 97.44 97.62 0.0M
2025-05-28 99.11 99.38 98.49 99.34 0.0M
2025-05-27 97.92 99.56 97.69 98.97 0.0M
2025-05-26 96.06 97.94 95.93 97.35 0.0M
2025-05-23 95.84 96.40 95.25 96.11 0.0M
2025-05-22 96.20 96.47 95.52 96.24 0.0M
2025-05-21 97.90 97.90 96.12 96.37 0.0M
2025-05-20 98.93 99.28 98.19 98.42 0.0M
2025-05-16 97.19 98.75 97.13 98.69 0.0M
2025-05-15 95.61 97.28 95.26 97.26 0.0M
2025-05-14 94.05 95.00 93.74 94.95 0.0M
2025-05-13 96.00 96.27 94.48 94.58 0.0M
2025-05-12 94.27 96.37 93.80 96.16 0.0M
2025-05-09 94.50 94.86 93.56 93.60 0.0M
2025-05-08 94.24 97.37 92.80 93.99 0.0M
2025-05-07 93.92 95.00 93.52 93.86 0.0M
2025-05-06 93.21 94.17 92.70 93.32 0.0M
2025-05-05 91.62 92.64 91.37 92.15 0.0M
2025-05-02 91.13 91.98 90.61 91.97 0.0M
2025-05-01 88.83 90.63 88.83 90.38 0.0M
2025-04-30 88.30 89.02 87.28 88.87 0.0M
2025-04-29 87.67 88.76 87.67 88.61 0.0M
2025-04-28 87.40 88.01 87.31 88.01 0.0M
2025-04-25 86.82 87.25 86.30 86.95 0.0M
2025-04-24 86.15 86.87 85.96 86.61 0.0M
2025-04-23 89.90 89.98 86.90 87.04 0.0M
2025-04-22 87.39 88.39 87.39 88.29 0.0M
2025-04-21 87.26 87.26 86.02 87.02 0.0M
2025-04-17 86.65 88.15 86.52 87.52 0.0M
2025-04-16 87.16 87.30 85.80 86.34 0.0M
2025-04-15 87.25 87.76 86.81 87.06 0.0M
2025-04-14 87.66 87.75 86.50 87.38 0.0M
2025-04-11 85.34 87.42 84.79 87.36 0.0M
2025-04-10 86.03 86.67 85.12 85.78 0.1M
2025-04-09 83.99 87.75 83.33 86.93 0.0M
2025-04-08 89.23 89.23 84.54 85.47 0.0M
2025-04-07 86.63 90.69 86.63 88.33 0.0M
2025-04-04 94.69 94.70 90.45 90.48 0.0M
2025-04-03 95.97 95.97 94.22 95.50 0.0M
2025-04-02 95.47 95.95 94.66 95.81 0.0M
2025-04-01 96.10 96.70 95.66 96.11 0.0M
2025-03-31 92.66 96.56 92.66 95.96 0.1M
2025-03-28 97.07 97.10 92.28 92.38 0.0M
2025-03-27 96.93 98.80 96.93 98.36 0.0M
2025-03-26 95.52 97.13 95.52 96.86 0.0M
2025-03-25 95.81 95.88 94.85 95.07 0.0M
2025-03-24 96.43 96.43 95.48 96.09 0.0M
2025-03-21 96.81 96.81 95.08 96.19 0.1M
2025-03-20 97.15 97.65 96.96 97.23 0.0M
2025-03-19 97.75 98.85 97.40 97.43 0.0M
2025-03-18 96.15 97.84 95.84 97.04 0.0M
2025-03-17 95.98 96.66 95.51 96.35 0.0M
2025-03-14 94.83 95.14 93.92 94.91 0.2M
2025-03-13 96.02 96.29 95.05 95.05 0.0M
2025-03-12 98.01 98.09 95.15 95.82 0.0M
2025-03-11 98.96 99.20 97.88 98.05 0.0M
2025-03-10 100.00 101.51 99.20 99.56 0.4M
2025-03-07 97.40 100.25 97.40 100.05 0.0M
2025-03-06 95.39 96.75 94.71 96.62 0.0M
2025-03-05 94.77 96.07 94.54 95.69 0.0M
2025-03-04 93.56 95.93 93.38 94.75 0.0M
2025-03-03 94.75 95.51 93.92 94.06 0.0M
2025-02-28 93.93 94.76 93.56 94.38 0.0M
2025-02-27 91.83 94.26 91.83 94.25 0.0M
2025-02-26 92.27 92.38 90.89 91.43 0.1M
2025-02-25 91.82 92.70 91.24 91.92 0.0M
2025-02-24 88.39 91.50 88.30 91.07 0.0M
2025-02-21 89.66 89.77 88.39 88.63 0.0M
2025-02-20 89.65 89.65 88.10 89.58 0.3M
2025-02-19 91.33 91.33 89.26 89.90 0.1M
2025-02-18 89.81 92.29 89.74 91.81 0.1M
2025-02-14 93.35 93.35 89.60 91.45 0.1M
2025-02-13 92.62 94.32 91.60 94.18 0.0M
2025-02-12 97.47 98.00 93.68 93.82 0.0M
2025-02-11 94.59 96.10 93.05 95.64 0.0M
2025-02-10 92.55 95.17 92.53 94.97 0.1M
2025-02-07 92.50 92.60 91.63 91.64 0.0M
2025-02-06 90.00 93.01 89.93 91.67 0.1M
2025-02-05 88.73 89.85 87.92 89.79 0.1M
2025-02-04 89.23 90.07 88.58 88.65 0.1M
2025-02-03 88.69 90.38 87.65 90.03 0.1M
2025-01-31 90.70 90.70 88.99 89.39 0.0M
2025-01-30 89.79 90.80 89.69 90.53 0.0M
2025-01-29 90.29 90.29 89.24 89.28 0.0M
2025-01-28 89.59 90.50 89.17 89.94 0.2M
2025-01-27 89.93 90.40 89.43 89.71 0.0M
2025-01-24 88.64 89.85 88.64 89.03 0.1M
2025-01-23 87.19 88.44 86.32 88.44 0.0M
2025-01-22 87.27 87.53 86.20 87.12 0.0M
2025-01-21 87.70 88.12 86.79 87.13 0.0M
2025-01-20 88.10 88.50 87.65 87.78 0.0M
2025-01-17 87.43 87.76 87.02 87.51 0.1M
2025-01-16 86.67 87.38 86.42 87.11 0.1M
2025-01-15 89.50 89.50 86.33 86.61 0.0M
2025-01-14 87.43 88.05 86.46 87.40 0.1M
2025-01-13 87.43 88.00 87.00 87.69 0.0M
2025-01-10 89.24 89.33 87.87 87.87 0.1M
2025-01-09 89.95 89.95 89.30 89.70 0.0M
2025-01-08 90.33 90.73 89.62 89.95 0.0M
2025-01-07 91.92 92.47 90.61 90.70 0.0M
2025-01-06 93.38 94.08 91.38 91.48 0.0M
2025-01-03 94.84 94.84 93.54 93.73 0.0M
2025-01-02 94.70 95.79 93.84 94.37 0.0M