Yum! Brands

YUM
🏛️ ドイツ →
131.35
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
2022-12-30 121.54 121.54 120.48 120.48 0.0M
2022-12-29 121.50 122.34 120.46 121.90 0.0M
2022-12-28 122.36 122.36 121.56 122.36 0.0M
2022-12-27 121.24 121.72 120.98 121.64 0.0M
2022-12-23 121.32 121.98 120.78 121.44 0.0M
2022-12-22 121.02 121.54 120.24 120.24 0.0M
2022-12-21 121.62 122.40 120.40 121.40 0.0M
2022-12-20 120.98 121.04 120.24 121.04 0.0M
2022-12-19 121.62 121.84 121.34 121.34 0.0M
2022-12-16 122.80 122.94 121.42 122.00 0.0M
2022-12-15 123.80 123.80 121.60 122.02 0.0M
2022-12-14 123.00 123.04 122.06 123.00 0.0M
2022-12-13 123.54 124.34 121.76 121.94 0.0M
2022-12-12 121.00 123.06 120.30 123.06 0.0M
2022-12-09 123.06 123.74 121.50 121.50 0.0M
2022-12-08 121.96 123.80 121.28 122.60 0.0M
2022-12-07 124.66 125.08 122.40 122.40 0.0M
2022-12-06 125.00 125.00 124.34 124.90 0.0M
2022-12-05 123.38 124.48 122.00 124.12 0.0M
2022-12-02 122.46 122.90 122.46 122.90 0.0M
2022-12-01 123.44 124.52 122.30 123.30 0.0M
2022-11-30 121.82 123.52 121.50 123.52 0.0M
2022-11-29 122.00 122.22 121.50 122.08 0.0M
2022-11-28 121.70 122.50 120.00 122.50 0.0M
2022-11-25 120.00 122.50 120.00 121.80 0.0M
2022-11-24 120.96 121.58 117.80 121.00 0.0M
2022-11-23 120.48 121.42 120.42 120.70 0.0M
2022-11-22 121.02 121.44 121.02 121.28 0.0M
2022-11-21 121.38 121.50 120.24 120.24 0.0M
2022-11-18 119.30 120.90 119.08 119.08 0.0M
2022-11-17 119.50 119.50 118.84 118.84 0.0M
2022-11-16 118.52 120.66 118.52 119.72 0.0M
2022-11-15 118.44 119.66 117.48 119.66 0.0M
2022-11-14 119.48 120.22 119.18 119.32 0.0M
2022-11-11 122.10 122.10 119.62 119.62 0.0M
2022-11-10 122.00 125.00 121.18 121.18 0.0M
2022-11-09 121.38 122.20 121.38 122.20 0.0M
2022-11-08 122.74 122.78 121.08 121.08 0.0M
2022-11-07 122.46 123.32 122.32 122.76 0.0M
2022-11-04 122.04 123.84 121.28 121.88 0.0M
2022-11-03 118.80 122.08 118.80 122.08 0.0M
2022-11-02 119.72 121.32 119.02 119.24 0.0M
2022-11-01 119.82 120.70 119.44 119.44 0.0M
2022-10-31 118.68 120.60 118.00 119.48 0.0M
2022-10-28 114.38 118.90 114.38 118.62 0.0M
2022-10-27 111.96 114.00 111.96 113.70 0.0M
2022-10-26 111.14 113.30 111.14 112.18 0.0M
2022-10-25 110.22 111.84 109.08 111.84 0.0M
2022-10-24 112.96 115.00 109.72 110.20 0.0M
2022-10-21 112.12 112.74 111.96 112.74 0.0M
2022-10-20 113.40 113.40 112.00 112.00 0.0M
2022-10-19 113.26 114.14 112.42 112.42 0.0M
2022-10-18 113.80 113.80 112.10 112.48 0.0M
2022-10-17 109.88 112.74 109.88 111.72 0.0M
2022-10-14 112.78 113.60 110.06 110.10 0.0M
2022-10-13 108.98 112.56 107.38 112.56 0.0M
2022-10-12 108.84 109.40 108.00 109.08 0.0M
2022-10-11 110.36 111.42 108.50 108.50 0.0M
2022-10-10 111.82 112.42 110.70 111.70 0.0M
2022-10-07 112.50 112.50 110.74 111.28 0.0M
2022-10-06 113.66 113.66 112.68 112.74 0.0M
2022-10-05 111.50 113.64 111.06 113.60 0.0M
2022-10-04 111.72 113.00 111.20 111.20 0.0M
2022-10-03 108.30 110.60 108.30 110.60 0.0M
2022-09-30 109.52 110.60 109.52 109.52 0.0M
2022-09-29 110.68 110.68 108.86 109.12 0.0M
2022-09-28 111.72 112.18 110.80 111.24 0.0M
2022-09-27 114.50 114.50 111.76 111.76 0.0M
2022-09-26 113.74 113.96 113.06 113.96 0.0M
2022-09-23 112.18 113.84 112.02 113.84 0.0M
2022-09-22 114.52 114.52 112.82 112.82 0.0M
2022-09-21 116.22 116.98 115.72 116.90 0.0M
2022-09-20 116.28 116.28 114.44 115.62 0.0M
2022-09-19 114.14 115.96 113.22 115.46 0.0M
2022-09-16 114.44 115.38 113.60 114.62 0.0M
2022-09-15 115.40 115.76 114.76 114.86 0.0M
2022-09-14 113.98 114.18 113.70 113.70 0.0M
2022-09-13 115.62 116.54 113.80 113.80 0.0M
2022-09-12 114.40 117.32 114.40 115.70 0.0M
2022-09-09 115.68 117.50 115.10 115.90 0.0M
2022-09-08 116.30 116.74 115.40 116.50 0.0M
2022-09-07 113.82 115.68 113.82 115.24 0.0M
2022-09-06 114.10 114.10 113.38 113.38 0.0M
2022-09-05 114.40 114.64 112.90 112.96 0.0M
2022-09-02 114.14 114.40 113.00 113.00 0.0M
2022-09-01 110.70 112.90 110.08 112.90 0.0M
2022-08-31 110.76 112.02 110.50 110.50 0.0M
2022-08-30 113.00 113.36 110.48 110.48 0.0M
2022-08-29 111.84 111.84 111.48 111.68 0.0M
2022-08-26 115.84 116.90 113.06 113.06 0.0M
2022-08-25 115.24 115.24 114.94 114.94 0.0M
2022-08-24 115.38 115.38 115.38 115.38 0.0M
2022-08-23 115.22 115.74 115.08 115.40 0.0M
2022-08-22 115.66 116.26 115.42 115.42 0.0M
2022-08-19 116.50 116.76 116.38 116.76 0.0M
2022-08-18 117.06 117.38 116.30 116.82 0.0M
2022-08-17 117.12 117.12 115.00 116.30 0.0M
2022-08-16 116.70 117.24 116.26 116.96 0.0M
2022-08-15 115.42 116.00 114.88 116.00 0.0M
2022-08-12 114.82 115.80 114.04 115.00 0.0M
2022-08-11 116.34 117.24 113.76 114.20 0.0M
2022-08-10 114.44 114.68 114.44 114.54 0.0M
2022-08-09 116.40 116.40 114.16 114.16 0.0M
2022-08-08 116.66 116.84 115.54 115.76 0.0M
2022-08-05 117.76 118.50 116.76 116.76 0.0M
2022-08-04 118.02 118.20 116.92 117.12 0.0M
2022-08-03 120.98 123.50 117.12 118.32 0.0M
2022-08-02 119.38 121.18 118.98 120.70 0.0M
2022-08-01 119.72 120.20 118.82 119.74 0.0M
2022-07-29 120.64 121.04 119.58 119.76 0.0M
2022-07-28 118.06 120.80 117.90 120.46 0.0M
2022-07-27 116.96 118.82 116.66 118.26 0.0M
2022-07-26 114.64 117.12 114.30 116.50 0.0M
2022-07-25 118.00 118.00 113.90 114.00 0.0M
2022-07-22 118.00 119.00 116.74 116.74 0.0M
2022-07-21 118.76 118.96 117.16 118.02 0.0M
2022-07-20 117.94 119.04 116.60 118.76 0.0M
2022-07-19 117.00 118.00 115.88 117.06 0.0M
2022-07-18 117.82 120.64 117.00 117.42 0.0M
2022-07-15 116.42 118.24 116.42 117.16 0.0M
2022-07-14 116.22 116.92 115.16 116.62 0.0M
2022-07-13 115.68 116.94 114.60 116.94 0.0M
2022-07-12 115.70 116.94 115.06 115.06 0.0M
2022-07-11 115.24 116.20 114.78 115.80 0.0M
2022-07-08 115.76 116.96 115.12 115.80 0.0M
2022-07-07 114.92 116.04 114.92 115.98 0.0M
2022-07-06 113.76 115.04 113.76 114.42 0.0M
2022-07-05 113.02 114.18 112.64 114.18 0.0M
2022-07-04 111.50 111.64 111.50 111.64 0.0M
2022-07-01 107.62 110.30 107.62 110.24 0.0M
2022-06-30 107.86 107.90 107.86 107.90 0.0M
2022-06-29 107.88 108.72 107.88 108.72 0.0M
2022-06-28 109.76 112.00 109.16 109.16 0.0M
2022-06-27 108.20 109.34 108.20 109.34 0.0M
2022-06-24 107.46 107.50 106.70 107.50 0.0M
2022-06-23 106.02 106.74 105.86 106.32 0.0M
2022-06-22 104.90 104.90 104.72 104.84 0.0M
2022-06-21 105.56 105.56 104.20 104.92 0.0M
2022-06-20 104.60 105.10 104.50 104.86 0.0M
2022-06-17 103.92 104.62 103.92 104.32 0.0M
2022-06-16 105.50 105.68 102.66 102.66 0.0M
2022-06-15 105.58 107.26 105.48 107.14 0.0M
2022-06-14 105.90 105.98 105.78 105.78 0.0M
2022-06-13 107.48 107.48 105.54 106.66 0.0M
2022-06-10 110.02 110.70 108.82 109.28 0.0M
2022-06-09 112.68 112.68 111.82 112.06 0.0M
2022-06-08 111.98 112.04 111.84 112.04 0.0M
2022-06-07 110.74 111.66 110.74 111.66 0.0M
2022-06-06 111.42 111.60 111.42 111.60 0.0M
2022-06-03 111.56 111.82 110.66 110.66 0.0M
2022-06-02 111.44 111.44 110.36 110.36 0.0M
2022-06-01 114.12 114.12 112.40 112.40 0.0M
2022-05-31 111.40 113.00 111.40 113.00 0.0M
2022-05-30 112.02 112.30 111.76 111.98 0.0M
2022-05-27 109.80 111.08 109.50 111.00 0.0M
2022-05-26 107.72 110.02 107.72 110.02 0.0M
2022-05-25 106.98 107.50 106.74 107.50 0.0M
2022-05-24 104.90 105.92 104.78 105.92 0.0M
2022-05-23 105.20 105.92 104.88 105.92 0.0M
2022-05-20 104.68 105.08 104.48 104.48 0.0M
2022-05-19 103.86 103.86 102.82 102.82 0.0M
2022-05-18 106.70 106.70 105.00 105.00 0.0M
2022-05-17 108.36 108.36 106.36 106.36 0.0M
2022-05-16 108.24 108.24 106.80 108.00 0.0M
2022-05-13 106.60 109.20 106.24 108.16 0.0M
2022-05-12 104.02 107.66 103.98 106.30 0.0M
2022-05-11 105.50 106.00 103.58 103.58 0.0M
2022-05-10 104.52 105.56 104.00 104.66 0.0M
2022-05-09 108.40 108.40 104.54 104.54 0.0M
2022-05-06 109.48 109.48 108.74 108.74 0.0M
2022-05-05 111.50 111.82 109.80 110.96 0.0M
2022-05-04 108.46 112.00 108.46 112.00 0.0M
2022-05-03 110.12 110.12 107.84 109.32 0.0M
2022-05-02 111.46 111.78 109.18 109.96 0.0M
2022-04-29 113.72 113.72 111.80 111.80 0.0M
2022-04-28 112.44 114.64 112.00 114.44 0.0M
2022-04-27 110.90 112.24 110.84 112.24 0.0M
2022-04-26 112.82 112.82 109.66 110.06 0.0M
2022-04-25 112.82 113.54 112.26 112.26 0.0M
2022-04-22 114.72 115.02 113.34 113.34 0.0M
2022-04-21 116.42 116.42 114.64 114.68 0.0M
2022-04-20 115.38 116.38 114.90 116.16 0.0M
2022-04-19 114.84 115.60 113.96 115.60 0.0M
2022-04-14 111.82 113.86 111.82 113.56 0.0M
2022-04-13 111.14 111.96 110.48 111.62 0.0M
2022-04-12 108.16 110.88 108.16 110.88 0.0M
2022-04-11 109.58 110.12 108.34 108.34 0.0M
2022-04-08 111.30 111.56 109.74 109.84 0.0M
2022-04-07 109.08 110.92 108.50 110.92 0.0M
2022-04-06 108.40 109.32 106.30 108.82 0.0M
2022-04-05 107.38 108.86 107.32 108.04 0.0M
2022-04-04 106.04 107.98 105.38 106.80 0.0M
2022-04-01 107.10 108.04 106.80 107.06 0.0M
2022-03-31 108.55 109.80 107.10 107.10 0.0M
2022-03-30 109.65 110.00 108.75 109.15 0.0M
2022-03-29 110.20 111.00 110.10 110.15 0.0M
2022-03-28 109.10 109.40 108.20 109.00 0.0M
2022-03-25 108.65 108.95 108.45 108.80 0.0M
2022-03-24 106.15 108.70 106.05 108.45 0.0M
2022-03-23 107.70 108.00 105.50 105.95 0.0M
2022-03-22 107.80 109.20 107.45 107.80 0.0M
2022-03-21 110.15 110.95 107.30 107.50 0.0M
2022-03-18 107.60 110.50 107.50 110.30 0.0M
2022-03-17 107.10 107.30 106.45 107.30 0.0M
2022-03-16 105.65 108.50 105.20 107.90 0.0M
2022-03-15 103.20 105.85 102.30 105.30 0.0M
2022-03-14 106.85 106.85 102.20 102.95 0.0M
2022-03-11 105.40 107.20 105.20 106.70 0.0M
2022-03-10 104.45 104.90 103.95 104.50 0.0M
2022-03-09 105.90 106.75 104.75 104.95 0.0M
2022-03-08 103.05 107.90 101.30 105.95 0.0M
2022-03-07 108.00 108.00 104.50 104.50 0.0M
2022-03-04 108.35 108.65 107.35 108.65 0.0M
2022-03-03 110.05 110.05 107.85 107.85 0.0M
2022-03-02 108.10 110.05 108.10 110.05 0.0M
2022-03-01 109.95 110.10 107.85 107.85 0.0M
2022-02-28 109.35 109.35 107.95 109.35 0.0M
2022-02-25 107.65 109.30 107.65 109.30 0.0M
2022-02-24 105.20 108.20 104.50 108.20 0.0M
2022-02-23 109.65 110.25 108.65 108.65 0.0M
2022-02-22 108.50 110.80 107.95 109.15 0.0M
2022-02-21 111.25 111.70 109.35 109.70 0.0M
2022-02-18 108.80 111.20 108.60 111.05 0.0M
2022-02-17 107.95 110.00 107.35 109.00 0.0M
2022-02-16 108.35 108.40 107.30 107.30 0.0M
2022-02-15 108.20 108.65 108.00 108.65 0.0M
2022-02-14 107.55 108.55 106.10 107.30 0.0M
2022-02-11 108.85 109.20 107.50 107.50 0.0M
2022-02-10 112.05 112.05 108.80 108.80 0.0M
2022-02-09 111.70 113.50 109.95 112.60 0.0M
2022-02-08 109.60 110.25 109.40 109.40 0.0M
2022-02-07 109.85 110.10 109.30 109.95 0.0M
2022-02-04 109.65 109.85 108.20 109.85 0.0M
2022-02-03 110.50 110.90 107.50 110.00 0.0M
2022-02-02 109.65 110.85 109.45 110.60 0.0M
2022-02-01 111.05 111.45 108.95 109.45 0.0M
2022-01-31 110.20 110.40 109.10 110.35 0.0M
2022-01-28 107.50 108.55 106.70 108.20 0.0M
2022-01-27 107.25 108.70 107.25 107.25 0.0M
2022-01-26 108.90 109.45 106.00 106.00 0.0M
2022-01-25 110.30 112.00 108.25 108.75 0.0M
2022-01-24 110.25 111.15 107.15 111.15 0.0M
2022-01-21 108.90 110.10 108.65 109.55 0.0M
2022-01-20 109.65 110.85 109.55 109.85 0.0M
2022-01-19 110.95 111.85 110.20 110.20 0.0M
2022-01-18 110.00 111.65 107.55 111.65 0.0M
2022-01-17 112.00 112.00 109.40 109.70 0.0M
2022-01-14 112.30 112.95 110.85 111.25 0.0M
2022-01-13 112.85 112.85 112.20 112.70 0.0M
2022-01-12 115.25 115.30 112.55 112.95 0.0M
2022-01-11 117.90 118.20 114.85 114.85 0.0M
2022-01-10 119.75 119.75 116.90 117.90 0.0M
2022-01-07 121.00 121.25 119.55 119.55 0.0M
2022-01-06 119.80 121.60 119.75 121.40 0.0M
2022-01-05 121.45 121.75 120.55 121.25 0.0M
2022-01-04 121.30 122.35 121.00 121.90 0.0M
2022-01-03 122.10 123.45 120.00 121.10 0.0M