Yancoal Australia

YAL
🏛️ 香港 →
27.50
最終更新: 2025-09-26
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
2021-12-31 17.28 17.28 17.28 16.60 0.0M
2021-12-30 16.60 16.60 16.60 16.60 0.0M
2021-12-29 17.28 17.28 17.28 16.60 0.0M
2021-12-28 17.40 17.40 17.40 16.72 0.0M
2021-12-24 17.40 17.40 17.40 16.72 0.0M
2021-12-23 17.50 17.50 17.50 16.81 0.0M
2021-12-22 16.81 16.81 16.81 16.81 0.0M
2021-12-21 17.50 17.50 17.50 16.81 0.0M
2021-12-20 17.50 17.50 17.50 16.81 0.0M
2021-12-17 17.50 17.50 17.50 16.81 0.0M
2021-12-16 17.50 17.50 17.50 16.81 0.0M
2021-12-15 17.50 17.50 17.50 16.81 0.0M
2021-12-14 17.14 17.14 17.14 16.81 0.0M
2021-12-13 17.29 17.29 17.10 17.10 0.0M
2021-12-10 17.48 17.48 17.48 16.79 0.0M
2021-12-09 16.33 16.99 16.24 16.99 0.0M
2021-12-08 16.24 16.24 16.24 16.24 0.0M
2021-12-07 17.00 17.00 17.00 16.33 0.0M
2021-12-06 16.33 16.33 16.33 16.33 0.0M
2021-12-03 16.43 16.79 16.43 16.58 0.0M
2021-12-02 16.41 16.43 16.41 16.43 0.0M
2021-12-01 16.64 16.64 16.64 15.99 0.0M
2021-11-30 16.64 16.64 16.64 15.99 0.0M
2021-11-29 16.64 16.64 16.64 15.99 0.0M
2021-11-26 16.68 16.68 16.68 16.03 0.0M
2021-11-25 17.00 17.00 17.00 16.33 0.0M
2021-11-24 16.99 16.99 16.33 16.33 0.0M
2021-11-23 16.81 16.81 16.62 16.81 0.0M
2021-11-22 17.20 17.20 17.20 17.20 0.0M
2021-11-19 18.04 18.04 18.04 17.33 0.0M
2021-11-18 18.06 18.06 17.56 17.33 0.0M
2021-11-17 15.90 15.90 15.90 15.28 0.0M
2021-11-16 15.90 15.90 15.90 15.28 0.0M
2021-11-15 15.90 15.90 15.90 15.28 0.0M
2021-11-12 15.90 15.90 15.90 15.28 0.0M
2021-11-11 15.90 15.90 15.90 15.28 0.0M
2021-11-10 15.90 15.90 15.90 15.28 0.0M
2021-11-09 15.90 15.90 15.90 15.28 0.0M
2021-11-08 15.28 15.28 15.28 15.28 0.0M
2021-11-05 16.02 16.02 16.02 15.39 0.0M
2021-11-04 15.39 15.39 15.39 15.39 0.0M
2021-11-03 15.39 15.39 15.39 15.39 0.0M
2021-11-02 15.37 16.31 15.37 15.51 0.0M
2021-11-01 16.33 16.33 16.16 16.16 0.0M
2021-10-29 16.53 16.53 16.53 16.53 0.0M
2021-10-28 17.39 17.49 17.18 17.10 0.0M
2021-10-27 17.49 17.58 17.49 17.52 0.0M
2021-10-26 18.16 18.25 17.81 17.74 0.0M
2021-10-25 19.22 19.22 17.81 18.25 0.0M
2021-10-22 19.02 19.02 18.25 18.25 0.0M
2021-10-21 19.02 19.16 18.39 18.95 0.0M
2021-10-20 19.26 19.36 19.02 19.02 0.0M
2021-10-19 21.62 21.91 21.14 20.99 0.0M
2021-10-18 20.18 21.47 19.22 21.38 0.0M
2021-10-15 21.91 22.10 19.22 20.27 0.0M
2021-10-12 20.90 22.10 20.66 20.94 0.0M
2021-10-11 20.18 20.94 19.89 20.85 0.0M
2021-10-08 18.52 18.52 17.77 17.77 0.0M
2021-10-07 17.29 18.43 17.29 18.52 0.0M
2021-10-06 15.37 15.37 15.35 15.66 0.0M
2021-10-05 14.24 14.24 14.24 14.64 0.0M
2021-10-04 14.80 14.80 14.80 14.22 0.0M
2021-09-30 14.60 14.60 14.60 14.03 0.0M
2021-09-29 13.93 14.03 13.93 14.03 0.0M
2021-09-28 15.00 15.00 15.00 14.41 0.0M
2021-09-27 15.00 15.00 15.00 14.41 0.0M
2021-09-24 13.45 14.41 13.45 14.41 0.0M
2021-09-23 14.41 14.41 11.72 14.37 0.0M
2021-09-21 17.78 17.78 17.78 16.24 3.7M
2021-09-20 17.78 17.78 17.78 17.08 0.0M
2021-09-17 18.16 19.16 18.16 18.16 0.0M
2021-09-16 19.79 19.84 19.22 19.20 0.0M
2021-09-15 20.18 20.18 20.18 19.22 0.0M
2021-09-14 20.42 20.42 18.45 18.73 0.0M
2021-09-13 17.72 18.45 17.72 18.60 0.0M
2021-09-10 17.12 18.04 17.12 17.72 0.0M
2021-09-09 15.51 17.12 15.51 17.12 0.0M
2021-09-08 15.51 15.51 15.51 15.51 0.1M
2021-09-07 15.94 15.94 15.94 15.31 0.0M
2021-09-06 15.56 15.56 15.56 14.95 0.0M
2021-09-03 15.52 15.52 15.52 14.91 0.0M
2021-09-02 14.70 14.70 14.70 14.85 0.0M
2021-09-01 14.32 14.32 14.32 14.32 0.0M
2021-08-31 14.08 14.35 14.07 14.35 0.0M
2021-08-30 14.36 14.36 14.36 13.80 0.0M
2021-08-27 13.59 13.59 13.59 13.59 0.0M
2021-08-26 12.74 12.74 12.74 13.03 0.0M
2021-08-25 12.72 12.72 12.72 12.72 0.0M
2021-08-24 12.72 12.72 12.72 12.72 0.0M
2021-08-23 13.24 13.24 13.24 12.72 0.0M
2021-08-20 12.72 12.72 12.72 12.72 0.0M
2021-08-19 13.24 13.24 13.24 12.72 0.0M
2021-08-18 13.24 13.24 13.24 12.72 0.0M
2021-08-17 13.24 13.24 13.24 12.72 0.0M
2021-08-16 12.72 12.72 12.72 12.72 0.0M
2021-08-13 12.72 12.72 12.72 12.72 0.0M
2021-08-12 13.20 13.20 13.20 12.70 0.0M
2021-08-11 13.20 13.20 13.20 12.68 0.0M
2021-08-10 13.20 13.20 13.20 12.68 0.0M
2021-08-09 13.20 13.20 13.20 12.68 0.0M
2021-08-06 13.20 13.20 13.20 12.68 0.0M
2021-08-05 13.20 13.20 13.20 12.68 0.0M
2021-08-04 13.20 13.20 13.20 12.68 0.0M
2021-08-03 12.68 12.68 12.68 12.68 0.0M
2021-08-02 12.80 12.80 12.80 12.30 0.0M
2021-07-30 12.80 12.80 12.80 12.30 0.0M
2021-07-29 12.80 12.80 12.80 12.30 0.0M
2021-07-28 12.30 12.30 12.30 12.30 0.0M
2021-07-27 12.68 12.68 12.68 12.68 0.0M
2021-07-26 12.51 12.51 12.51 12.51 0.0M
2021-07-23 13.02 13.02 13.02 12.51 0.0M
2021-07-22 13.02 13.02 13.02 12.51 0.0M
2021-07-21 13.02 13.02 13.02 12.51 0.0M
2021-07-20 13.02 13.02 13.02 12.51 0.0M
2021-07-19 12.49 12.51 12.49 12.51 0.0M
2021-07-16 12.49 12.49 12.49 12.49 0.0M
2021-07-15 12.49 12.49 12.49 12.49 0.0M
2021-07-14 12.87 12.87 12.87 12.49 0.0M
2021-07-13 13.00 13.00 13.00 12.49 0.0M
2021-07-12 13.00 13.00 13.00 12.49 0.0M
2021-07-09 13.00 13.00 13.00 12.49 0.0M
2021-07-08 13.00 13.00 13.00 12.49 0.0M
2021-07-07 13.00 13.00 13.00 12.49 0.0M
2021-07-06 13.00 13.00 13.00 12.49 0.0M
2021-07-05 13.00 13.00 13.00 12.49 0.0M
2021-07-02 13.00 13.00 13.00 12.49 0.0M
2021-06-30 12.49 12.49 12.49 12.49 0.0M
2021-06-29 13.00 13.00 13.00 12.49 0.0M
2021-06-28 12.49 12.49 12.49 12.49 0.0M
2021-06-25 12.00 12.00 12.00 11.53 0.0M
2021-06-24 12.00 12.00 12.00 11.53 0.0M
2021-06-23 12.00 12.00 12.00 11.53 0.0M
2021-06-22 10.59 10.59 10.59 11.41 0.0M
2021-06-21 14.40 14.40 14.40 13.84 0.0M
2021-06-18 14.40 14.40 14.40 13.84 0.0M
2021-06-17 14.40 14.40 14.40 13.84 0.0M
2021-06-16 14.40 14.40 14.40 13.84 0.0M
2021-06-15 13.93 13.93 13.93 13.84 0.0M
2021-06-11 12.82 12.82 12.82 12.32 0.0M
2021-06-10 12.32 12.32 12.32 12.32 0.0M
2021-06-09 13.20 13.20 13.20 12.68 0.0M
2021-06-08 13.20 13.20 13.20 12.68 0.0M
2021-06-07 13.20 13.20 13.20 12.68 0.0M
2021-06-04 13.20 13.20 13.20 12.68 0.0M
2021-06-03 13.20 13.20 13.20 12.68 0.0M
2021-06-02 13.20 13.20 13.20 12.68 0.0M
2021-06-01 12.59 12.68 12.51 12.68 0.0M
2021-05-31 12.51 12.51 12.51 12.51 0.0M
2021-05-28 12.49 12.51 12.49 12.51 0.0M
2021-05-27 12.49 12.49 12.43 12.45 0.0M
2021-05-26 12.49 12.49 12.49 12.49 0.0M
2021-05-25 12.78 12.78 12.78 12.78 0.0M
2021-05-24 12.97 12.97 12.97 12.78 0.0M
2021-05-21 13.50 13.50 13.50 12.97 0.0M
2021-05-20 13.50 13.50 13.50 12.97 0.0M
2021-05-18 12.61 12.97 12.61 12.97 0.0M
2021-05-17 13.12 13.12 13.12 12.61 0.0M
2021-05-14 13.12 13.12 13.12 12.61 0.0M
2021-05-13 12.61 12.61 12.61 12.61 0.0M
2021-05-12 12.68 12.72 12.68 12.72 0.0M
2021-05-11 13.10 13.10 13.10 12.59 0.0M
2021-05-10 12.49 12.59 12.49 12.59 0.0M
2021-05-07 13.00 13.00 13.00 12.49 0.0M
2021-05-06 13.00 13.00 13.00 12.49 0.0M
2021-05-05 13.00 13.00 13.00 12.49 0.0M
2021-05-04 12.49 12.49 12.49 12.49 0.0M
2021-05-03 13.00 13.00 13.00 12.49 0.0M
2021-04-30 13.00 13.00 13.00 12.49 0.0M
2021-04-29 13.00 13.00 13.00 12.49 0.0M
2021-04-28 13.00 13.00 13.00 12.49 0.0M
2021-04-27 13.00 13.00 13.00 12.49 0.0M
2021-04-26 13.00 13.00 13.00 12.49 0.0M
2021-04-23 13.00 13.00 13.00 12.49 0.0M
2021-04-22 13.00 13.00 13.00 12.49 0.0M
2021-04-21 13.00 13.00 13.00 12.49 0.0M
2021-04-20 13.00 13.00 13.00 12.49 0.0M
2021-04-19 13.00 13.00 13.00 12.49 0.0M
2021-04-16 12.32 12.49 12.32 12.49 0.0M
2021-04-15 12.52 12.52 12.52 12.03 0.0M
2021-04-14 12.52 12.52 12.52 12.03 0.0M
2021-04-13 12.52 12.52 12.52 12.03 0.0M
2021-04-12 12.50 12.50 12.50 12.01 0.0M
2021-04-09 12.50 12.50 12.50 12.01 0.0M
2021-04-08 12.50 12.50 12.50 12.01 0.0M
2021-04-07 12.50 12.50 12.50 12.01 0.0M
2021-04-01 12.50 12.50 12.50 12.01 0.0M
2021-03-31 12.50 12.50 12.50 12.01 0.0M
2021-03-30 12.50 12.50 12.50 12.01 0.0M
2021-03-29 12.50 12.50 12.50 12.01 0.0M
2021-03-26 12.50 12.50 12.50 12.01 0.0M
2021-03-25 12.50 12.50 12.50 12.01 0.0M
2021-03-24 12.50 12.50 12.50 12.01 0.0M
2021-03-23 12.50 12.50 12.50 12.01 0.0M
2021-03-22 12.50 12.50 12.50 12.01 0.0M
2021-03-19 12.01 12.01 12.01 12.01 0.0M
2021-03-18 11.91 11.91 11.91 11.91 0.0M
2021-03-17 11.91 11.91 11.91 11.91 0.0M
2021-03-16 12.40 12.40 12.40 11.91 0.0M
2021-03-15 12.40 12.40 12.40 11.91 0.0M
2021-03-12 11.91 11.91 11.91 11.91 0.0M
2021-03-11 12.30 12.30 10.38 11.53 0.0M
2021-03-10 12.49 12.49 12.49 12.49 0.0M
2021-03-09 12.49 12.49 12.49 12.49 0.0M
2021-03-08 13.04 13.04 13.04 13.04 0.0M
2021-03-05 13.04 13.04 13.04 13.04 0.0M
2021-03-04 13.04 13.04 13.04 13.04 0.0M
2021-03-03 13.04 13.04 13.04 13.04 0.0M
2021-03-02 13.70 13.70 13.70 13.70 0.0M
2021-03-01 13.02 13.72 13.02 13.70 0.0M
2021-02-26 14.24 14.24 14.24 14.24 0.0M
2021-02-25 13.06 14.26 13.06 14.24 0.0M
2021-02-24 14.68 14.68 14.68 14.24 0.0M
2021-02-23 13.80 13.80 13.80 13.80 0.0M
2021-02-22 13.80 13.80 13.80 13.80 0.0M
2021-02-19 13.36 13.80 13.36 13.80 0.0M
2021-02-17 13.06 13.06 13.06 13.06 0.0M
2021-02-16 13.06 13.06 13.06 13.06 0.0M
2021-02-11 13.06 13.06 13.06 13.06 0.0M
2021-02-10 13.06 13.06 13.06 13.06 0.0M
2021-02-09 13.06 13.06 13.06 13.06 0.0M
2021-02-08 13.06 13.06 13.06 13.06 0.0M
2021-02-05 13.06 13.06 13.06 13.06 0.0M
2021-02-04 13.04 13.04 13.04 13.04 0.0M
2021-02-03 13.04 13.04 13.04 13.04 0.0M
2021-02-02 13.08 13.08 13.08 13.08 0.0M
2021-02-01 13.08 13.08 13.08 13.08 0.0M
2021-01-29 13.08 13.08 13.08 13.08 0.0M
2021-01-28 13.08 13.08 13.08 13.08 0.0M
2021-01-27 13.08 13.08 13.08 13.08 0.0M
2021-01-26 13.08 13.08 13.08 13.08 0.0M
2021-01-25 13.08 13.08 13.08 13.08 0.0M
2021-01-22 13.08 13.08 13.08 13.08 0.0M
2021-01-21 13.10 13.10 13.10 13.10 0.0M
2021-01-20 12.60 12.60 12.60 12.60 0.0M
2021-01-19 12.30 12.30 12.30 12.30 0.0M
2021-01-18 12.30 12.30 12.30 12.30 0.0M
2021-01-15 12.30 12.30 12.30 12.30 0.0M
2021-01-14 12.30 12.30 12.30 12.30 0.0M
2021-01-13 12.30 12.30 12.30 12.30 0.0M
2021-01-12 12.80 12.80 12.30 12.30 0.0M
2021-01-11 12.08 12.08 12.08 12.08 0.0M
2021-01-08 12.02 12.02 12.02 12.02 0.0M
2021-01-07 12.00 12.00 12.00 12.00 0.0M
2021-01-06 12.00 12.00 12.00 12.00 0.0M
2021-01-05 12.00 12.00 12.00 12.00 0.0M
2021-01-04 12.00 12.00 12.00 12.00 0.0M