ヤム・チャイナ・ホールディングス (YUMC)

YUMC
🏛️ アメリカ →
42.92
最終更新: 2025-09-30
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 55.01 55.55 54.35 54.65 2.0M
2022-12-29 55.88 56.87 55.51 55.90 1.8M
2022-12-28 56.72 57.08 55.68 55.78 1.2M
2022-12-27 56.41 57.14 56.20 56.77 0.8M
2022-12-23 56.60 56.88 54.58 55.59 1.2M
2022-12-22 57.19 57.61 55.60 56.23 1.6M
2022-12-21 55.37 56.73 55.33 55.99 1.9M
2022-12-20 55.12 55.94 55.01 55.41 1.8M
2022-12-19 55.45 55.90 55.11 55.84 1.0M
2022-12-16 56.01 56.96 55.76 56.00 2.3M
2022-12-15 57.00 57.50 55.52 55.78 2.0M
2022-12-14 56.57 57.70 56.13 57.05 2.2M
2022-12-13 58.00 58.19 56.57 57.11 1.6M
2022-12-12 56.13 57.56 55.44 57.08 1.8M
2022-12-09 57.74 57.74 56.08 56.53 1.8M
2022-12-08 57.44 58.20 56.68 58.04 2.5M
2022-12-07 55.60 57.12 55.46 55.60 2.6M
2022-12-06 55.81 57.68 55.41 57.02 3.7M
2022-12-05 56.67 57.11 55.18 55.47 2.6M
2022-12-02 54.68 55.67 54.24 55.49 2.0M
2022-12-01 54.49 55.51 53.71 54.78 1.5M
2022-11-30 54.76 55.17 54.04 55.12 5.8M
2022-11-29 53.87 54.02 52.81 53.43 3.0M
2022-11-28 51.27 52.02 50.58 51.78 3.3M
2022-11-25 51.60 51.88 50.28 50.57 1.2M
2022-11-23 52.97 53.27 51.66 52.25 1.5M
2022-11-22 51.86 52.52 51.14 52.22 1.6M
2022-11-21 52.07 53.08 51.60 52.32 3.1M
2022-11-18 54.32 54.61 52.34 52.81 1.5M
2022-11-17 51.98 54.94 51.41 54.90 2.6M
2022-11-16 51.79 54.15 51.41 53.61 3.2M
2022-11-15 54.23 55.18 52.98 53.02 2.8M
2022-11-14 53.89 54.42 52.43 52.78 2.1M
2022-11-11 52.40 54.60 52.27 54.08 3.2M
2022-11-10 51.30 51.84 50.29 51.00 1.8M
2022-11-09 50.03 51.10 49.71 49.87 3.2M
2022-11-08 49.31 50.44 49.22 50.30 1.9M
2022-11-07 50.19 50.53 49.31 49.32 2.9M
2022-11-04 50.63 51.30 48.82 49.94 4.8M
2022-11-03 45.20 47.53 44.71 47.28 5.0M
2022-11-02 47.36 47.96 45.60 46.32 4.5M
2022-11-01 43.06 43.92 42.48 43.06 2.3M
2022-10-31 40.82 41.86 40.43 41.35 2.1M
2022-10-28 40.40 41.66 40.00 41.48 2.2M
2022-10-27 42.00 42.10 41.34 41.41 1.9M
2022-10-26 40.95 43.52 40.95 42.18 2.0M
2022-10-25 39.69 40.95 39.42 40.91 4.1M
2022-10-24 40.07 40.83 38.59 38.84 5.8M
2022-10-21 44.95 45.32 44.51 45.14 2.2M
2022-10-20 45.20 45.61 44.94 45.32 2.5M
2022-10-19 45.64 46.58 44.97 45.10 1.4M
2022-10-18 47.62 47.86 46.26 46.80 1.1M
2022-10-17 45.86 47.16 45.66 47.01 1.9M
2022-10-14 45.54 46.67 44.80 44.83 1.9M
2022-10-13 43.42 45.16 43.06 44.75 1.6M
2022-10-12 44.17 44.81 43.56 44.77 2.2M
2022-10-11 47.13 47.67 44.07 44.24 2.9M
2022-10-10 48.53 48.80 47.44 47.78 1.7M
2022-10-07 49.23 49.52 48.71 48.75 1.0M
2022-10-06 50.01 50.62 49.66 49.90 1.1M
2022-10-05 50.12 50.75 49.87 50.57 1.5M
2022-10-04 48.06 50.11 47.76 49.94 1.6M
2022-10-03 47.34 47.98 47.20 47.39 1.8M
2022-09-30 47.59 49.08 47.13 47.33 2.4M
2022-09-29 48.17 48.73 46.78 47.85 2.7M
2022-09-28 47.39 49.58 46.97 49.34 2.0M
2022-09-27 47.13 48.55 46.91 48.00 2.0M
2022-09-26 46.44 47.18 46.20 46.27 1.2M
2022-09-23 47.05 48.01 46.12 46.60 1.5M
2022-09-22 48.70 49.37 47.52 47.60 2.3M
2022-09-21 49.51 49.74 48.75 49.04 2.3M
2022-09-20 49.47 50.96 49.47 49.89 2.0M
2022-09-19 49.05 50.10 49.05 49.95 1.7M
2022-09-16 49.50 50.13 48.98 49.78 7.9M
2022-09-15 50.87 52.36 50.27 50.48 5.6M
2022-09-14 50.00 50.20 49.24 49.81 3.0M
2022-09-13 49.30 50.93 49.25 49.75 2.4M
2022-09-12 49.60 49.72 48.74 49.50 1.8M
2022-09-09 50.09 50.17 49.43 49.60 1.0M
2022-09-08 48.60 49.56 48.25 49.51 1.1M
2022-09-07 48.03 48.97 47.68 48.88 2.2M
2022-09-06 48.55 48.79 47.68 47.93 2.2M
2022-09-02 48.20 49.01 47.52 47.80 1.8M
2022-09-01 49.38 49.47 48.18 48.64 2.1M
2022-08-31 49.18 50.60 48.91 50.11 4.2M
2022-08-30 50.58 50.63 48.49 48.87 2.8M
2022-08-29 49.55 51.05 49.55 50.02 2.0M
2022-08-26 52.00 52.00 49.37 49.45 2.0M
2022-08-25 48.68 50.29 48.58 50.01 2.3M
2022-08-24 48.10 48.23 46.77 48.09 2.9M
2022-08-23 48.51 49.47 48.30 48.83 2.3M
2022-08-22 47.74 48.29 46.80 48.06 3.7M
2022-08-19 46.90 47.77 46.48 47.16 1.9M
2022-08-18 47.45 48.05 46.40 46.90 6.3M
2022-08-17 47.97 48.81 47.86 48.13 1.4M
2022-08-16 47.85 48.34 47.71 48.00 1.4M
2022-08-15 47.52 48.53 47.48 48.15 1.6M
2022-08-12 48.11 48.41 47.85 48.07 1.1M
2022-08-11 49.00 49.44 48.22 48.27 1.0M
2022-08-10 48.05 48.52 47.38 48.38 0.8M
2022-08-09 47.58 48.24 47.31 47.79 0.9M
2022-08-08 47.33 48.99 47.12 48.05 1.3M
2022-08-05 48.48 48.68 47.66 48.13 1.1M
2022-08-04 48.99 49.37 48.39 49.15 1.4M
2022-08-03 47.49 47.74 46.51 47.47 1.4M
2022-08-02 46.45 48.27 46.10 48.00 2.2M
2022-08-01 47.10 48.57 46.65 47.27 2.2M
2022-07-29 48.90 50.72 47.82 48.71 3.1M
2022-07-28 46.31 47.08 45.41 47.08 1.8M
2022-07-27 45.48 46.73 45.48 46.48 1.0M
2022-07-26 45.16 45.69 45.04 45.45 2.1M
2022-07-25 45.70 46.24 44.99 45.00 2.6M
2022-07-22 47.42 47.89 45.96 46.10 1.5M
2022-07-21 46.90 47.32 46.60 47.27 1.2M
2022-07-20 47.43 47.68 46.60 46.78 1.4M
2022-07-19 46.60 47.36 46.60 47.16 1.3M
2022-07-18 46.53 47.39 45.93 46.01 1.1M
2022-07-15 46.04 46.11 45.10 45.98 1.4M
2022-07-14 46.44 46.51 45.70 45.82 1.7M
2022-07-13 45.46 46.97 45.08 46.67 1.3M
2022-07-12 44.86 46.80 44.71 46.33 3.3M
2022-07-11 46.85 46.96 44.76 45.10 2.7M
2022-07-08 48.26 48.61 47.90 48.31 1.2M
2022-07-07 47.83 49.08 47.76 48.16 2.0M
2022-07-06 47.45 47.94 45.89 47.63 2.8M
2022-07-05 49.00 49.60 45.98 47.13 4.2M
2022-07-01 48.28 50.64 47.69 50.62 4.2M
2022-06-30 47.02 48.57 46.74 48.50 3.8M
2022-06-29 47.57 48.00 46.61 47.61 3.9M
2022-06-28 48.00 49.17 47.20 48.01 4.5M
2022-06-27 45.55 46.22 45.23 46.00 3.4M
2022-06-24 43.82 46.42 43.36 43.84 29.1M
2022-06-23 42.00 42.79 41.66 42.69 3.4M
2022-06-22 41.03 41.75 40.83 41.48 2.6M
2022-06-21 41.26 41.85 40.90 41.67 2.9M
2022-06-17 40.98 41.31 39.84 40.45 3.1M
2022-06-16 40.17 40.60 39.58 39.82 2.3M
2022-06-15 40.92 41.99 40.54 41.38 2.5M
2022-06-14 40.78 41.00 39.66 40.46 3.4M
2022-06-13 41.24 41.32 38.47 38.67 4.3M
2022-06-10 43.30 44.46 42.21 42.86 3.2M
2022-06-09 43.16 43.92 41.54 43.56 7.0M
2022-06-08 46.24 47.58 46.24 47.39 2.2M
2022-06-07 46.19 47.00 45.37 45.94 2.1M
2022-06-06 45.78 46.98 45.01 45.36 2.4M
2022-06-03 44.36 44.55 43.24 43.46 1.4M
2022-06-02 44.80 45.11 43.35 44.77 3.3M
2022-06-01 46.63 47.68 44.63 44.80 2.9M
2022-05-31 45.20 48.90 45.08 45.46 9.5M
2022-05-27 43.07 43.54 42.86 43.23 1.5M
2022-05-26 40.78 43.21 40.75 43.03 2.3M
2022-05-25 39.98 41.20 39.71 40.70 2.7M
2022-05-24 41.11 41.47 39.74 40.35 2.3M
2022-05-23 42.07 42.84 41.12 42.15 2.3M
2022-05-20 41.67 42.38 41.01 42.19 3.7M
2022-05-19 40.48 41.77 40.33 40.76 2.0M
2022-05-18 40.69 41.43 39.83 40.88 2.4M
2022-05-17 40.92 41.70 40.68 41.07 2.0M
2022-05-16 39.39 40.26 39.14 39.45 1.3M
2022-05-13 37.98 39.47 37.92 39.30 2.2M
2022-05-12 37.44 38.10 36.05 37.47 2.0M
2022-05-11 38.99 39.48 37.42 37.52 2.4M
2022-05-10 38.55 40.13 38.46 38.91 2.3M
2022-05-09 39.09 39.52 38.07 38.21 1.9M
2022-05-06 40.13 40.87 39.42 40.21 1.7M
2022-05-05 41.30 42.23 40.38 40.74 1.4M
2022-05-04 41.65 42.79 40.58 42.56 1.8M
2022-05-03 41.56 41.89 40.75 41.02 2.0M
2022-05-02 41.55 42.25 40.64 41.81 1.9M
2022-04-29 41.89 42.54 41.54 41.80 3.2M
2022-04-28 41.50 41.73 40.21 41.00 1.7M
2022-04-27 39.69 40.73 39.33 39.93 1.6M
2022-04-26 40.96 40.96 39.15 39.38 2.1M
2022-04-25 40.19 41.02 39.26 40.97 1.8M
2022-04-22 41.43 41.90 40.54 40.92 1.7M
2022-04-21 43.50 43.91 40.99 41.08 1.6M
2022-04-20 43.56 43.77 42.72 43.41 1.6M
2022-04-19 41.94 43.58 41.94 43.14 1.8M
2022-04-18 41.50 42.77 41.27 42.56 1.9M
2022-04-14 41.76 42.09 41.20 41.84 1.4M
2022-04-13 40.80 42.63 40.35 41.98 1.9M
2022-04-12 41.16 41.62 39.86 40.19 2.2M
2022-04-11 41.00 42.15 40.03 40.59 2.4M
2022-04-08 41.53 42.82 41.17 41.72 1.4M
2022-04-07 41.77 42.70 41.71 41.77 1.7M
2022-04-06 41.87 42.72 40.79 42.25 1.7M
2022-04-05 43.36 43.82 42.40 42.54 1.5M
2022-04-04 44.05 44.43 42.90 43.97 1.9M
2022-04-01 43.70 44.66 43.14 44.09 2.2M
2022-03-31 43.92 44.40 41.32 41.54 3.0M
2022-03-30 43.11 44.20 43.03 43.71 1.2M
2022-03-29 43.08 44.49 42.99 43.56 2.2M
2022-03-28 41.07 42.62 41.06 42.18 1.5M
2022-03-25 42.61 42.67 40.84 41.26 2.4M
2022-03-24 43.49 43.75 42.17 43.40 2.4M
2022-03-23 44.54 44.97 42.73 43.22 2.9M
2022-03-22 43.37 45.77 43.31 45.51 3.7M
2022-03-21 43.40 44.40 41.86 42.52 2.0M
2022-03-18 43.06 45.00 43.05 44.45 4.1M
2022-03-17 43.10 43.86 41.01 43.33 4.5M
2022-03-16 44.26 45.06 40.88 43.32 8.3M
2022-03-15 37.02 40.57 36.66 39.57 7.8M
2022-03-14 35.10 37.05 33.55 36.55 9.4M
2022-03-11 45.19 45.70 37.41 37.48 13.0M
2022-03-10 45.91 47.42 42.27 44.36 7.2M
2022-03-09 47.81 50.13 47.56 49.81 2.6M
2022-03-08 46.90 48.01 45.80 46.49 2.4M
2022-03-07 50.00 50.00 46.56 46.72 3.6M
2022-03-04 51.29 51.45 49.95 50.42 2.7M
2022-03-03 54.08 54.13 51.79 52.10 3.0M
2022-03-02 52.80 54.39 52.63 53.90 3.4M
2022-03-01 51.81 52.62 51.38 52.05 2.0M
2022-02-28 51.45 52.35 51.23 52.02 3.6M
2022-02-25 50.98 52.06 50.66 52.05 1.7M
2022-02-24 49.36 50.99 48.88 50.65 2.4M
2022-02-23 52.90 53.03 50.23 51.24 3.7M
2022-02-22 51.80 52.90 51.49 52.66 3.6M
2022-02-18 51.71 52.88 51.58 52.42 1.6M
2022-02-17 51.86 52.68 51.43 51.93 1.8M
2022-02-16 52.17 52.76 51.88 52.40 2.5M
2022-02-15 50.98 52.11 50.81 51.91 2.2M
2022-02-14 50.84 51.61 50.28 50.48 4.0M
2022-02-11 50.25 53.96 50.25 51.20 6.7M
2022-02-10 47.50 50.49 47.28 50.16 5.0M
2022-02-09 44.76 47.87 44.65 47.31 4.8M
2022-02-08 45.97 46.71 45.73 46.62 2.6M
2022-02-07 47.19 47.47 45.93 46.07 4.5M
2022-02-04 46.46 47.79 46.09 47.51 1.7M
2022-02-03 47.46 47.97 46.79 46.92 1.4M
2022-02-02 48.49 48.54 47.60 47.75 1.6M
2022-02-01 48.07 48.71 47.86 48.49 2.3M
2022-01-31 46.63 48.25 46.39 48.17 2.4M
2022-01-28 44.96 46.27 44.64 46.15 1.9M
2022-01-27 45.36 45.58 44.41 44.61 1.9M
2022-01-26 45.87 46.50 44.95 45.12 1.4M
2022-01-25 45.46 46.30 44.90 45.62 2.1M
2022-01-24 44.94 46.03 43.91 45.97 2.3M
2022-01-21 46.23 46.49 45.42 45.67 2.4M
2022-01-20 47.15 47.54 45.59 45.68 2.7M
2022-01-19 45.80 46.46 45.46 45.53 2.5M
2022-01-18 45.89 46.71 45.49 45.66 2.6M
2022-01-14 48.00 48.24 45.60 46.52 4.8M
2022-01-13 48.77 48.85 47.78 47.95 2.0M
2022-01-12 48.61 49.43 47.95 48.48 2.2M
2022-01-11 48.47 49.41 48.35 48.84 2.0M
2022-01-10 49.73 49.94 47.72 48.39 2.3M
2022-01-07 48.54 50.41 48.54 49.69 2.5M
2022-01-06 48.33 49.02 47.64 48.71 1.8M
2022-01-05 48.74 49.66 48.01 48.03 1.8M
2022-01-04 49.65 49.68 48.72 49.00 2.1M
2022-01-03 49.84 50.39 49.07 49.54 1.7M