Restaurant Brands Int

QSR
🏛️ ドイツ →
55.32
最終更新: 2025-09-29
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
2025-09-29 55.72 55.72 55.26 55.32 0.0M
2025-09-26 55.60 55.80 55.22 55.36 0.0M
2025-09-25 55.22 55.56 55.20 55.20 0.0M
2025-09-24 54.24 54.90 54.24 54.90 0.0M
2025-09-23 54.58 54.82 54.28 54.28 0.0M
2025-09-22 54.48 54.68 54.48 54.60 0.0M
2025-09-19 53.70 54.14 53.14 54.14 0.0M
2025-09-18 54.52 54.52 53.44 53.44 0.0M
2025-09-17 53.76 54.36 53.76 54.02 0.0M
2025-09-16 54.54 54.54 53.90 54.38 0.0M
2025-09-15 53.92 54.34 53.34 54.34 0.0M
2025-09-12 54.40 54.40 53.70 53.74 0.0M
2025-09-11 53.24 54.06 52.56 53.98 0.0M
2025-09-10 53.02 53.02 52.52 52.52 0.0M
2025-09-09 53.02 53.04 52.48 52.72 0.0M
2025-09-08 54.16 54.16 52.30 52.54 0.0M
2025-09-05 53.56 53.84 52.88 53.78 0.0M
2025-09-04 53.78 53.80 53.16 53.38 0.0M
2025-09-03 53.82 53.86 53.30 53.60 0.0M
2025-09-02 54.02 54.64 53.60 53.64 0.0M
2025-09-01 54.34 54.58 53.74 54.54 0.0M
2025-08-29 54.22 54.22 54.00 54.14 0.0M
2025-08-28 54.14 54.20 53.56 53.76 0.0M
2025-08-27 53.78 54.16 53.66 53.98 0.0M
2025-08-26 54.20 54.20 53.60 54.00 0.0M
2025-08-25 54.00 54.40 53.98 54.20 0.0M
2025-08-22 55.34 55.40 54.08 54.08 0.0M
2025-08-21 55.00 55.22 54.52 54.86 0.0M
2025-08-20 56.98 56.98 54.74 54.74 0.0M
2025-08-19 56.12 57.22 56.12 57.22 0.0M
2025-08-18 56.04 56.50 55.36 56.50 0.0M
2025-08-15 56.48 56.52 55.68 55.72 0.0M
2025-08-14 56.20 56.36 55.68 55.68 0.0M
2025-08-13 55.72 55.90 55.24 55.90 0.0M
2025-08-12 55.90 56.42 55.58 55.58 0.0M
2025-08-11 55.60 56.28 55.16 56.28 0.0M
2025-08-08 56.16 56.62 55.64 55.64 0.0M
2025-08-07 58.98 58.98 55.90 56.40 0.0M
2025-08-06 58.74 59.18 58.60 58.78 0.0M
2025-08-05 60.26 60.26 59.50 59.50 0.0M
2025-08-04 59.28 59.38 58.70 59.38 0.0M
2025-08-01 59.18 60.24 58.76 59.18 0.0M
2025-07-31 59.52 59.56 59.30 59.30 0.0M
2025-07-30 59.92 59.92 59.28 59.92 0.0M
2025-07-29 59.98 60.20 59.64 59.64 0.0M
2025-07-28 59.78 60.20 59.18 59.70 0.0M
2025-07-25 59.30 59.30 58.78 58.78 0.0M
2025-07-24 59.56 59.56 59.56 59.56 0.0M
2025-07-23 61.34 61.52 60.48 60.48 0.0M
2025-07-22 60.70 60.70 60.70 60.70 0.0M
2025-07-21 59.84 59.84 58.90 58.96 0.0M
2025-07-18 60.06 60.08 59.46 59.46 0.0M
2025-07-17 59.00 60.08 59.00 60.00 0.0M
2025-07-16 57.24 57.82 57.24 57.82 0.0M
2025-07-15 57.90 57.90 57.24 57.48 0.0M
2025-07-14 57.40 57.68 57.10 57.68 0.0M
2025-07-11 58.00 58.00 57.40 57.40 0.0M
2025-07-10 57.44 58.04 57.44 58.04 0.0M
2025-07-09 58.46 58.48 58.10 58.48 0.0M
2025-07-08 57.66 57.98 57.64 57.98 0.0M
2025-07-07 58.18 58.46 58.10 58.10 0.0M
2025-07-04 58.14 58.14 58.14 58.14 0.0M
2025-07-03 57.72 58.00 57.70 58.00 0.0M
2025-07-02 57.96 58.08 57.08 57.76 0.0M
2025-07-01 56.48 58.08 56.48 57.54 0.0M
2025-06-30 56.26 56.30 56.26 56.30 0.0M
2025-06-27 55.86 56.00 55.48 55.48 0.0M
2025-06-26 55.88 55.88 55.14 55.50 0.0M
2025-06-25 56.72 56.72 55.74 55.74 0.0M
2025-06-24 56.82 56.98 56.14 56.40 0.0M
2025-06-23 57.02 57.70 56.78 56.96 0.0M
2025-06-20 58.06 58.06 57.32 57.32 0.0M
2025-06-19 57.28 57.38 57.28 57.38 0.0M
2025-06-18 58.42 58.42 57.92 57.92 0.0M
2025-06-17 58.10 58.10 57.34 58.04 0.0M
2025-06-16 58.54 58.64 57.90 58.14 0.0M
2025-06-13 58.20 59.14 58.08 58.54 0.0M
2025-06-12 58.24 58.70 58.24 58.70 0.0M
2025-06-11 60.82 60.82 59.70 59.70 0.0M
2025-06-10 60.74 61.22 60.74 60.80 0.0M
2025-06-09 62.08 62.74 60.18 61.16 0.0M
2025-06-06 62.42 62.86 62.42 62.42 0.0M
2025-06-05 62.38 62.78 62.38 62.56 0.0M
2025-06-04 63.10 63.10 62.76 62.96 0.0M
2025-06-03 62.34 63.28 62.34 63.24 0.0M
2025-06-02 62.88 62.96 61.96 62.96 0.0M
2025-05-30 62.76 62.86 62.02 62.48 0.0M
2025-05-29 64.44 64.44 63.28 63.28 0.0M
2025-05-28 63.42 63.50 63.22 63.50 0.0M
2025-05-27 62.50 63.48 62.50 63.44 0.0M
2025-05-26 62.32 62.62 61.72 62.46 0.0M
2025-05-23 61.68 61.68 61.10 61.10 0.0M
2025-05-22 61.58 61.74 61.20 61.74 0.0M
2025-05-21 62.54 62.54 61.50 61.50 0.0M
2025-05-20 63.56 63.70 62.74 62.74 0.0M
2025-05-19 62.96 63.80 62.00 63.34 0.0M
2025-05-16 62.04 62.72 62.04 62.70 0.0M
2025-05-15 60.64 61.74 60.64 61.74 0.0M
2025-05-14 60.98 60.98 60.28 60.28 0.0M
2025-05-13 61.84 61.84 61.00 61.00 0.0M
2025-05-12 60.76 62.52 60.72 61.58 0.0M
2025-05-09 60.36 60.50 59.56 59.56 0.0M
2025-05-08 60.22 61.30 60.22 60.82 0.0M
2025-05-07 60.24 60.32 59.66 60.00 0.0M
2025-05-06 58.76 58.76 58.76 58.76 0.0M
2025-05-05 58.86 59.18 58.36 58.56 0.0M
2025-05-02 57.92 58.50 57.74 58.14 0.0M
2025-04-30 56.44 56.50 55.42 55.42 0.0M
2025-04-29 55.78 55.78 55.78 55.78 0.0M
2025-04-28 55.32 55.90 55.02 55.90 0.0M
2025-04-25 55.24 55.38 55.00 55.26 0.0M
2025-04-24 54.62 55.12 54.62 54.70 0.0M
2025-04-23 57.00 58.00 56.22 56.22 0.0M
2025-04-22 54.62 55.56 54.62 55.56 0.0M
2025-04-17 55.10 55.96 54.30 55.96 0.0M
2025-04-16 55.02 55.36 54.82 54.82 0.0M
2025-04-15 55.74 55.86 55.14 55.56 0.0M
2025-04-14 55.86 56.14 55.32 55.54 0.0M
2025-04-11 55.30 55.52 53.96 55.52 0.0M
2025-04-10 56.42 58.50 54.44 55.20 0.0M
2025-04-09 54.00 57.32 53.32 56.36 0.0M
2025-04-08 57.64 58.70 54.40 54.40 0.0M
2025-04-07 56.74 58.58 55.64 57.60 0.0M
2025-04-04 61.30 62.00 58.84 58.84 0.0M
2025-04-03 59.90 61.32 58.88 61.32 0.0M
2025-04-02 62.50 62.50 61.86 62.18 0.0M
2025-04-01 61.86 61.88 61.70 61.88 0.0M
2025-03-31 59.82 59.82 59.20 59.22 0.0M
2025-03-28 63.46 63.46 60.86 60.86 0.0M
2025-03-27 63.28 63.90 63.00 63.90 0.0M
2025-03-26 61.94 63.28 61.94 63.28 0.0M
2025-03-25 61.82 62.46 61.72 61.72 0.0M
2025-03-24 62.38 62.54 61.90 62.00 0.0M
2025-03-21 62.38 62.38 61.72 61.72 0.0M
2025-03-20 62.78 62.78 62.64 62.64 0.0M
2025-03-19 62.32 62.80 61.94 62.70 0.0M
2025-03-18 61.32 61.92 61.32 61.92 0.0M
2025-03-17 60.62 61.50 60.24 61.32 0.0M
2025-03-14 60.94 60.96 60.10 60.56 0.0M
2025-03-13 61.40 61.58 60.80 60.80 0.0M
2025-03-12 62.50 62.50 60.76 60.76 0.0M
2025-03-11 63.02 63.50 62.46 62.46 0.0M
2025-03-10 64.22 64.86 60.14 64.38 0.0M
2025-03-07 62.70 64.24 61.90 64.24 0.0M
2025-03-06 61.76 61.92 61.14 61.86 0.0M
2025-03-05 61.40 61.82 61.24 61.24 0.0M
2025-03-04 61.46 62.36 61.04 62.36 0.0M
2025-03-03 63.00 63.28 62.30 62.30 0.0M
2025-02-28 62.42 63.50 62.42 62.78 0.0M
2025-02-27 61.12 62.62 60.54 62.48 0.0M
2025-02-26 61.00 61.20 60.64 60.64 0.0M
2025-02-25 61.00 61.80 60.68 61.80 0.0M
2025-02-24 59.84 60.78 59.56 60.78 0.0M
2025-02-21 60.00 60.48 60.00 60.06 0.0M
2025-02-20 60.78 60.78 59.60 59.98 0.0M
2025-02-19 61.60 61.64 60.48 60.76 0.0M
2025-02-18 61.86 62.16 61.26 62.16 0.0M
2025-02-17 61.72 61.78 61.28 61.34 0.0M
2025-02-14 62.84 63.02 61.08 61.20 0.0M
2025-02-13 63.08 63.08 63.08 63.08 0.0M
2025-02-12 65.02 66.38 63.22 63.22 0.0M
2025-02-11 63.50 64.20 63.50 64.20 0.0M
2025-02-10 62.00 64.00 61.86 64.00 0.0M
2025-02-07 61.98 62.30 61.50 62.30 0.0M
2025-02-06 60.48 62.28 60.48 61.94 0.0M
2025-02-05 59.60 60.02 59.60 60.02 0.0M
2025-02-04 59.30 59.88 59.30 59.88 0.0M
2025-02-03 59.62 60.18 58.10 60.18 0.0M
2025-01-31 60.52 60.52 60.00 60.00 0.0M
2025-01-30 60.12 60.12 60.12 60.12 0.0M
2025-01-29 59.70 60.00 59.70 59.82 0.0M
2025-01-28 59.36 60.10 59.36 59.68 0.0M
2025-01-27 59.06 59.48 58.28 59.48 0.0M
2025-01-24 58.36 59.26 58.28 59.26 0.0M
2025-01-23 57.86 58.76 57.86 58.48 0.0M
2025-01-22 58.64 58.64 57.50 58.18 0.0M
2025-01-21 58.82 58.88 58.24 58.24 0.0M
2025-01-20 59.16 59.62 59.00 59.00 0.0M
2025-01-17 59.14 59.20 58.80 58.94 0.0M
2025-01-16 58.34 58.88 58.34 58.84 0.0M
2025-01-15 59.38 59.78 58.64 58.64 0.0M
2025-01-14 59.32 59.80 58.56 58.56 0.0M
2025-01-13 59.22 59.42 59.22 59.42 0.0M
2025-01-10 60.50 60.70 60.00 60.00 0.0M
2025-01-09 60.52 60.60 60.50 60.60 0.0M
2025-01-08 60.98 61.16 60.66 60.66 0.0M
2025-01-07 61.60 61.98 61.24 61.24 0.0M
2025-01-06 63.18 63.18 61.94 61.94 0.0M
2025-01-03 63.60 63.62 62.94 62.94 0.0M
2025-01-02 63.22 64.30 62.78 64.30 0.0M