McDonald's Corp DRC (MCDS)

MCDS
🏛️ カナダ →
25.97
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
2023-12-29 26.20 26.30 26.20 26.28 0.0M
2023-12-28 26.28 26.30 26.27 26.27 0.0M
2023-12-27 26.01 26.14 26.01 26.14 0.0M
2023-12-22 25.90 25.95 25.84 25.89 0.0M
2023-12-21 25.75 25.78 25.72 25.78 0.0M
2023-12-20 25.80 25.86 25.62 25.77 0.0M
2023-12-19 25.80 25.85 25.74 25.79 0.0M
2023-12-18 25.61 25.74 25.61 25.74 0.0M
2023-12-15 25.78 25.78 25.40 25.52 0.0M
2023-12-14 25.80 25.80 25.64 25.71 0.0M
2023-12-13 26.00 26.15 26.00 26.15 0.0M
2023-12-12 25.68 25.89 25.68 25.88 0.0M
2023-12-11 25.45 25.66 25.45 25.66 0.0M
2023-12-08 25.55 25.57 25.31 25.31 0.0M
2023-12-07 25.57 25.59 25.47 25.47 0.0M
2023-12-06 25.50 25.50 25.35 25.43 0.0M
2023-12-05 25.45 25.63 25.45 25.48 0.0M
2023-12-04 25.43 25.43 25.36 25.42 0.0M
2023-12-01 25.20 25.39 25.17 25.39 0.0M
2023-11-30 24.80 24.89 24.76 24.89 0.0M
2023-11-29 25.02 25.02 24.90 24.91 0.0M
2023-11-28 25.05 25.07 25.04 25.07 0.0M
2023-11-27 25.05 25.17 25.03 25.04 0.0M
2023-11-24 25.02 25.02 25.02 25.02 0.0M
2023-11-22 25.00 25.07 25.00 25.07 0.0M
2023-11-21 24.75 24.88 24.75 24.88 0.0M
2023-11-20 24.44 24.84 24.44 24.84 0.0M
2023-11-17 24.52 24.59 24.50 24.55 0.0M
2023-11-16 24.44 24.48 24.41 24.45 0.0M
2023-11-15 23.91 24.07 23.91 24.04 0.0M
2023-11-14 23.96 24.13 23.96 24.13 0.0M
2023-11-13 23.82 23.97 23.78 23.94 0.1M
2023-11-10 23.70 23.81 23.60 23.81 0.0M
2023-11-09 23.75 23.80 23.66 23.67 0.0M
2023-11-08 23.81 23.83 23.77 23.80 0.0M
2023-11-07 23.90 23.93 23.85 23.85 0.0M
2023-11-06 23.80 23.92 23.79 23.86 0.0M
2023-11-03 23.66 23.82 23.61 23.82 0.0M
2023-11-02 23.61 23.78 23.61 23.70 0.0M
2023-11-01 23.25 23.25 23.17 23.17 0.0M
2023-10-31 23.30 23.32 23.26 23.26 0.0M
2023-10-30 23.00 23.29 22.67 23.15 0.0M
2023-10-27 22.75 23.04 22.66 22.77 0.0M
2023-10-26 23.06 23.06 22.79 22.79 0.0M
2023-10-25 22.95 23.08 22.91 22.96 0.0M
2023-10-24 22.77 22.91 22.77 22.91 0.1M
2023-10-23 22.85 22.85 22.65 22.66 0.0M
2023-10-20 22.93 23.15 22.93 22.95 0.0M
2023-10-19 22.91 23.31 22.90 22.99 0.0M
2023-10-18 22.54 22.84 22.53 22.78 0.0M
2023-10-17 22.26 22.32 22.23 22.32 0.0M
2023-10-16 22.22 22.25 22.10 22.23 0.0M
2023-10-13 21.94 22.09 21.94 22.09 0.0M
2023-10-12 22.42 22.42 21.86 21.91 0.0M
2023-10-11 22.35 22.46 22.20 22.32 0.0M
2023-10-10 22.50 22.51 22.34 22.38 0.0M
2023-10-06 22.22 22.22 21.98 22.09 0.0M
2023-10-05 22.90 22.90 22.41 22.45 0.0M
2023-10-04 22.74 22.77 22.62 22.75 0.0M
2023-10-03 22.83 22.83 22.61 22.63 0.0M
2023-10-02 23.15 23.22 22.93 22.97 0.0M
2023-09-29 23.82 23.82 23.31 23.36 0.0M
2023-09-28 23.66 23.70 23.60 23.61 0.0M
2023-09-27 23.72 23.72 23.35 23.48 0.0M
2023-09-26 23.91 23.91 23.77 23.78 0.0M
2023-09-25 24.10 24.10 23.96 23.96 0.0M
2023-09-22 24.30 24.36 24.23 24.23 0.0M
2023-09-21 24.53 24.54 24.17 24.18 0.0M
2023-09-20 24.87 24.96 24.72 24.72 0.0M
2023-09-19 24.74 24.77 24.72 24.77 0.0M
2023-09-18 24.85 24.87 24.70 24.75 0.0M
2023-09-15 25.28 25.28 24.76 24.79 0.0M
2023-09-14 25.35 25.42 25.35 25.37 0.0M
2023-09-13 25.11 25.17 25.08 25.12 0.0M
2023-09-12 24.81 25.03 24.81 25.02 0.0M
2023-09-11 25.00 25.00 24.85 24.91 0.0M
2023-09-08 24.85 24.87 24.83 24.87 0.0M
2023-09-07 24.74 24.83 24.74 24.83 0.0M
2023-09-06 24.72 24.74 24.53 24.58 0.0M
2023-09-05 25.03 25.03 24.90 24.91 0.0M
2023-09-01 25.10 25.10 24.90 25.06 0.0M
2023-08-31 25.37 25.37 25.08 25.08 0.0M
2023-08-30 25.21 25.43 25.21 25.35 0.0M
2023-08-29 25.24 25.27 25.20 25.27 0.0M
2023-08-28 25.55 25.55 25.29 25.29 0.0M
2023-08-25 25.48 25.49 25.41 25.42 0.0M
2023-08-24 25.25 25.26 25.21 25.21 0.0M
2023-08-23 25.23 25.23 25.17 25.17 0.0M
2023-08-22 24.97 24.97 24.97 24.97 0.0M
2023-08-21 24.95 24.97 24.94 24.96 0.0M
2023-08-18 25.14 25.26 25.11 25.11 0.0M
2023-08-17 25.34 25.34 25.17 25.17 0.0M
2023-08-16 25.64 25.64 25.50 25.50 0.0M
2023-08-15 25.74 25.74 25.71 25.71 0.0M
2023-08-14 25.74 25.76 25.73 25.76 0.0M
2023-08-11 25.69 25.76 25.69 25.73 0.0M
2023-08-10 25.81 25.81 25.67 25.67 0.0M
2023-08-09 25.77 25.79 25.74 25.74 0.0M
2023-08-08 25.98 25.98 25.79 25.85 0.0M
2023-08-04 25.85 25.88 25.60 25.60 0.0M
2023-08-03 25.76 25.97 25.76 25.97 0.0M
2023-08-02 26.15 26.15 25.85 25.85 0.0M
2023-08-01 26.01 26.01 25.89 25.91 0.0M
2023-07-31 26.26 26.26 25.90 26.07 0.0M
2023-07-28 26.38 26.46 26.15 26.24 0.0M
2023-07-27 26.19 26.63 26.15 26.32 0.0M
2023-07-26 26.16 26.16 25.88 25.98 0.0M
2023-07-25 26.22 26.24 26.09 26.09 0.0M
2023-07-24 26.44 26.44 26.33 26.41 0.0M
2023-07-21 26.52 26.63 26.38 26.38 0.0M
2023-07-20 26.43 26.49 26.43 26.49 0.0M
2023-07-19 26.34 26.34 26.20 26.28 0.0M
2023-07-18 26.45 26.45 26.15 26.20 0.2M
2023-07-17 26.48 26.48 26.35 26.36 0.0M
2023-07-14 26.37 26.37 26.32 26.32 0.0M
2023-07-13 26.40 26.48 26.35 26.48 0.0M
2023-07-12 26.51 26.51 26.38 26.38 0.0M
2023-07-11 26.19 26.31 26.12 26.31 0.0M
2023-07-10 26.33 26.35 26.26 26.26 0.0M
2023-07-07 26.17 26.19 26.09 26.09 0.0M
2023-07-06 26.37 26.37 26.23 26.35 0.0M
2023-07-05 26.36 26.53 26.35 26.53 0.0M
2023-07-04 26.52 26.52 26.40 26.40 0.0M
2023-06-30 26.52 26.69 26.52 26.67 0.0M
2023-06-29 26.07 26.31 26.07 26.31 0.0M
2023-06-28 25.99 26.05 25.94 26.05 0.0M
2023-06-27 25.96 26.05 25.88 26.05 0.0M
2023-06-26 25.76 25.84 25.71 25.82 0.0M
2023-06-23 25.99 26.04 25.89 25.96 0.0M
2023-06-22 26.19 26.19 26.07 26.18 0.0M
2023-06-21 26.32 26.34 26.28 26.31 0.0M
2023-06-20 26.30 26.64 26.18 26.20 0.0M
2023-06-19 26.42 26.65 26.42 26.46 0.0M
2023-06-16 26.39 26.43 26.27 26.27 0.0M
2023-06-15 25.94 26.21 25.94 26.19 0.0M
2023-06-14 25.72 25.84 25.72 25.73 0.0M
2023-06-13 25.79 25.86 25.73 25.76 0.0M
2023-06-12 25.78 25.78 25.67 25.71 0.0M
2023-06-09 25.47 25.63 25.47 25.63 0.0M
2023-06-08 25.15 25.55 25.15 25.55 0.0M
2023-06-07 25.35 25.38 25.19 25.21 0.0M
2023-06-06 25.80 25.80 25.24 25.45 0.0M
2023-06-05 25.95 25.95 25.77 25.81 0.0M
2023-06-02 25.78 25.94 25.77 25.94 0.0M
2023-06-01 25.45 25.74 25.45 25.73 0.0M
2023-05-31 25.42 25.51 25.35 25.51 0.0M
2023-05-30 25.45 25.58 25.43 25.47 0.0M
2023-05-29 25.90 25.90 25.90 25.90 0.0M
2023-05-26 25.70 25.70 25.54 25.58 0.0M
2023-05-25 25.55 25.61 25.55 25.61 0.0M
2023-05-24 25.64 25.67 25.48 25.56 0.0M
2023-05-23 25.74 25.74 25.56 25.63 0.0M
2023-05-19 26.46 26.47 26.38 26.41 0.0M
2023-05-18 26.16 26.30 26.02 26.30 0.0M
2023-05-17 26.35 26.35 26.19 26.27 0.0M
2023-05-16 26.39 26.45 26.38 26.38 0.0M
2023-05-15 26.44 26.51 26.36 26.51 0.0M
2023-05-12 26.33 26.50 26.33 26.50 0.0M
2023-05-11 26.58 26.58 26.27 26.39 0.0M
2023-05-10 26.60 26.60 26.44 26.55 0.0M
2023-05-09 26.65 26.65 26.57 26.57 0.0M
2023-05-08 26.69 26.69 26.46 26.54 0.0M
2023-05-05 26.36 26.56 26.36 26.56 0.0M
2023-05-04 26.39 26.42 26.36 26.40 0.0M
2023-05-03 26.44 26.50 26.39 26.39 0.0M
2023-05-02 26.71 26.71 26.46 26.71 0.1M
2023-05-01 26.40 26.76 26.40 26.69 0.0M
2023-04-28 26.42 26.46 26.42 26.46 0.0M
2023-04-27 26.05 26.39 26.05 26.38 0.0M
2023-04-26 26.05 26.05 26.00 26.00 0.0M
2023-04-25 26.38 26.38 25.95 26.10 0.0M
2023-04-24 26.28 26.28 26.19 26.23 0.0M
2023-04-21 26.25 26.25 26.12 26.16 0.0M
2023-04-20 26.10 26.10 26.00 26.02 0.0M
2023-04-19 25.93 26.09 25.93 26.04 0.0M
2023-04-18 26.00 26.08 26.00 26.05 0.0M
2023-04-17 26.01 26.01 25.87 25.87 0.0M
2023-04-14 25.85 25.90 25.79 25.90 0.2M
2023-04-13 25.60 25.93 25.60 25.90 0.0M
2023-04-12 25.48 25.66 25.48 25.56 0.0M
2023-04-11 25.51 25.52 25.48 25.48 0.0M
2023-04-10 25.43 25.43 25.43 25.43 0.0M
2023-04-06 25.34 25.34 25.23 25.23 0.0M
2023-04-05 25.50 25.50 25.36 25.37 0.0M
2023-04-04 25.27 25.40 25.25 25.37 0.0M
2023-04-03 25.23 25.32 25.23 25.30 0.0M
2023-03-31 25.07 25.07 25.07 25.07 0.0M
2023-03-30 24.84 24.88 24.84 24.88 0.0M
2023-03-29 24.84 24.85 24.77 24.83 0.0M
2023-03-28 24.70 24.70 24.69 24.69 0.0M
2023-03-27 24.50 24.61 24.50 24.53 0.0M
2023-03-24 24.32 24.34 24.32 24.34 0.0M
2023-03-23 24.20 24.24 24.15 24.24 0.0M
2023-03-22 24.26 24.37 24.10 24.10 0.0M
2023-03-21 24.18 24.18 23.97 24.15 0.0M
2023-03-20 24.21 24.21 24.21 24.21 0.0M
2023-03-17 23.94 23.95 23.84 23.95 0.0M
2023-03-16 24.07 24.22 23.96 24.22 0.0M
2023-03-15 23.66 23.83 23.66 23.83 0.0M
2023-03-14 23.68 23.78 23.64 23.78 0.0M
2023-03-13 23.69 23.69 23.57 23.57 0.0M
2023-03-10 23.76 23.77 23.72 23.77 0.0M
2023-03-09 23.89 23.89 23.42 23.46 0.0M
2023-03-08 23.78 23.78 23.68 23.74 0.0M
2023-03-07 24.41 24.42 23.94 23.96 0.0M
2023-03-06 24.21 24.29 24.19 24.26 0.0M
2023-03-03 23.94 24.17 23.94 24.17 0.0M
2023-03-02 23.90 24.03 23.90 24.03 0.0M
2023-03-01 23.59 23.59 23.49 23.56 0.0M
2023-02-28 23.71 23.71 23.65 23.69 0.0M
2023-02-27 23.67 23.80 23.67 23.79 0.0M
2023-02-24 23.84 23.84 23.71 23.71 0.0M
2023-02-23 23.90 23.99 23.90 23.99 0.0M
2023-02-22 24.16 24.16 24.00 24.13 0.0M
2023-02-21 24.21 24.21 24.21 24.21 0.0M
2023-02-17 24.04 24.16 24.04 24.16 0.0M
2023-02-16 23.75 24.01 23.75 23.97 0.0M
2023-02-15 23.95 23.95 23.86 23.88 0.0M
2023-02-14 24.01 24.01 23.92 23.97 0.0M
2023-02-10 23.47 23.49 23.46 23.46 0.0M
2023-02-09 23.58 23.64 23.37 23.42 0.0M
2023-02-08 23.70 23.70 23.70 23.70 0.0M
2023-02-07 23.85 23.92 23.79 23.92 0.0M
2023-02-06 23.74 24.06 23.74 24.06 0.0M
2023-02-03 23.68 23.79 23.50 23.65 0.0M
2023-02-02 23.86 23.86 23.54 23.65 0.0M
2023-02-01 24.08 24.08 23.72 23.95 0.0M
2023-01-31 23.87 23.97 23.60 23.97 0.0M
2023-01-30 24.46 24.46 24.26 24.26 0.0M
2023-01-27 24.58 24.58 24.42 24.42 0.0M
2023-01-26 24.40 24.53 24.40 24.53 0.0M
2023-01-25 24.23 24.40 24.19 24.38 0.0M
2023-01-24 22.50 24.20 22.25 24.20 0.1M
2023-01-23 24.15 24.21 24.15 24.20 0.0M
2023-01-20 23.90 24.06 23.89 24.06 0.0M
2023-01-19 23.75 23.75 23.71 23.71 0.0M
2023-01-18 24.37 24.37 24.00 24.00 0.0M
2023-01-17 24.53 24.74 24.53 24.57 0.0M
2023-01-13 24.00 24.13 24.00 24.13 0.0M
2023-01-12 24.04 24.10 23.99 24.07 0.0M
2023-01-11 24.00 24.00 24.00 24.00 0.0M
2023-01-10 24.09 24.09 24.09 24.09 0.0M
2023-01-09 24.13 24.17 24.02 24.02 0.0M
2023-01-06 24.06 24.26 24.05 24.26 0.0M
2023-01-05 23.65 23.65 23.65 23.65 0.0M
2023-01-04 23.76 23.83 23.76 23.79 0.0M
2023-01-03 23.56 23.70 23.56 23.70 0.0M