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
2023-12-29 42.12 42.59 42.08 42.43 2.1M
2023-12-28 42.29 42.62 42.01 42.28 1.7M
2023-12-27 41.68 42.13 41.59 41.71 1.1M
2023-12-26 41.81 42.22 41.33 41.48 1.6M
2023-12-22 41.06 41.77 41.06 41.59 2.2M
2023-12-21 41.37 41.74 40.94 41.53 2.5M
2023-12-20 41.15 41.32 40.40 40.43 3.3M
2023-12-19 40.62 41.35 40.60 41.33 2.5M
2023-12-18 39.83 40.37 39.61 40.08 2.6M
2023-12-15 40.25 40.42 39.67 40.03 3.9M
2023-12-14 40.24 40.77 39.98 40.16 3.3M
2023-12-13 40.20 40.39 38.99 39.75 3.9M
2023-12-12 40.00 40.34 39.11 40.32 3.2M
2023-12-11 39.74 40.09 39.35 39.92 2.6M
2023-12-08 40.00 40.52 39.90 39.91 1.5M
2023-12-07 40.60 40.77 39.27 39.95 4.3M
2023-12-06 41.24 41.25 39.91 40.51 4.2M
2023-12-05 41.41 41.50 40.31 40.87 4.0M
2023-12-04 43.00 43.03 41.68 42.07 3.4M
2023-12-01 42.80 43.73 42.54 43.73 2.9M
2023-11-30 42.66 43.18 41.21 43.18 5.0M
2023-11-29 43.75 44.02 42.73 43.00 4.5M
2023-11-28 44.63 44.78 44.10 44.25 1.8M
2023-11-27 44.59 44.96 44.35 44.46 2.8M
2023-11-24 44.93 45.25 44.65 44.67 2.4M
2023-11-22 45.97 46.01 45.13 45.18 2.0M
2023-11-21 45.73 47.26 45.50 45.91 1.7M
2023-11-20 46.18 46.46 45.89 46.27 1.4M
2023-11-17 46.11 46.41 45.85 45.89 1.7M
2023-11-16 45.49 46.70 45.30 45.84 2.1M
2023-11-15 45.48 46.47 45.48 45.84 2.0M
2023-11-14 44.81 45.89 44.50 45.41 2.4M
2023-11-13 44.51 44.85 43.98 44.50 2.2M
2023-11-10 43.00 44.55 42.92 44.36 2.0M
2023-11-09 43.89 44.65 43.10 43.14 3.2M
2023-11-08 44.51 45.02 43.49 43.66 3.2M
2023-11-07 44.63 45.35 44.43 44.50 3.8M
2023-11-06 45.74 46.00 44.86 44.97 3.3M
2023-11-03 46.75 47.49 45.24 45.38 4.5M
2023-11-02 45.00 46.13 44.71 45.78 6.9M
2023-11-01 44.00 45.64 41.48 44.56 12.8M
2023-10-31 52.91 52.91 51.92 52.56 1.6M
2023-10-30 52.50 53.42 52.46 53.12 1.7M
2023-10-27 52.76 52.92 52.39 52.51 1.3M
2023-10-26 52.64 53.03 51.89 52.10 1.2M
2023-10-25 52.87 53.50 52.64 52.80 1.0M
2023-10-24 51.91 53.83 51.61 53.60 1.8M
2023-10-23 51.25 52.24 50.85 51.56 1.4M
2023-10-20 51.89 52.13 51.33 51.48 1.5M
2023-10-19 52.90 53.29 51.94 52.12 1.5M
2023-10-18 52.40 53.15 52.08 53.13 2.9M
2023-10-17 52.66 53.19 52.60 52.90 1.0M
2023-10-16 53.65 53.88 53.11 53.15 1.2M
2023-10-13 53.64 54.17 53.50 53.74 1.4M
2023-10-12 55.17 55.31 53.64 53.81 1.8M
2023-10-11 55.28 56.15 54.94 55.00 1.6M
2023-10-10 54.35 55.28 54.25 54.78 1.4M
2023-10-09 53.58 53.92 52.97 53.67 1.6M
2023-10-06 52.87 54.34 52.65 53.64 1.5M
2023-10-05 53.13 53.53 52.83 53.04 1.2M
2023-10-04 54.18 54.34 52.67 53.38 1.7M
2023-10-03 54.50 55.22 54.16 54.30 0.9M
2023-10-02 55.41 55.70 55.03 55.34 0.8M
2023-09-29 56.29 56.64 55.68 55.72 1.4M
2023-09-28 55.71 55.83 54.79 55.42 1.2M
2023-09-27 55.91 56.30 55.07 55.81 1.3M
2023-09-26 56.36 56.54 55.89 55.92 1.0M
2023-09-25 56.54 57.06 56.14 56.50 1.3M
2023-09-22 56.82 58.21 56.82 57.44 2.2M
2023-09-21 55.95 56.13 54.93 55.12 3.3M
2023-09-20 57.00 57.34 56.03 56.10 1.7M
2023-09-19 57.50 57.89 56.52 56.70 1.6M
2023-09-18 57.70 58.05 57.06 57.20 2.4M
2023-09-15 57.00 58.19 57.00 57.95 4.3M
2023-09-14 55.13 56.80 55.01 56.08 3.5M
2023-09-13 53.02 53.63 52.91 53.18 1.3M
2023-09-12 52.09 53.22 52.09 53.18 1.6M
2023-09-11 52.42 52.42 51.55 52.17 1.3M
2023-09-08 52.13 52.42 51.45 51.80 1.2M
2023-09-07 51.80 52.08 51.38 52.02 1.8M
2023-09-06 53.70 54.01 52.09 52.43 1.7M
2023-09-05 53.89 54.37 53.02 53.75 2.3M
2023-09-01 54.04 54.70 53.31 54.52 1.6M
2023-08-31 53.50 53.92 53.34 53.69 3.1M
2023-08-30 53.04 53.99 53.04 53.84 2.5M
2023-08-29 53.80 54.37 53.57 53.63 1.8M
2023-08-28 53.40 53.76 53.09 53.34 1.2M
2023-08-25 53.25 53.52 52.85 53.05 1.0M
2023-08-24 53.15 54.07 53.09 53.55 1.3M
2023-08-23 52.63 53.47 52.48 53.03 1.6M
2023-08-22 53.03 53.04 52.30 52.48 1.2M
2023-08-21 52.03 53.28 51.92 53.04 2.1M
2023-08-18 51.79 53.14 51.10 52.76 2.9M
2023-08-17 54.49 54.82 53.82 54.35 1.5M
2023-08-16 53.44 54.07 53.04 53.87 2.1M
2023-08-15 54.84 55.31 54.43 54.45 1.3M
2023-08-14 54.98 55.39 54.63 55.12 1.5M
2023-08-11 55.93 56.00 54.98 55.50 1.6M
2023-08-10 57.16 58.17 56.21 56.44 1.9M
2023-08-09 56.81 57.48 56.46 56.56 2.0M
2023-08-08 55.73 56.80 55.66 56.65 1.4M
2023-08-07 56.48 56.95 56.09 56.65 1.2M
2023-08-04 56.21 56.83 55.93 56.01 1.6M
2023-08-03 56.09 58.14 56.09 56.78 2.9M
2023-08-02 56.52 57.05 55.27 55.43 2.7M
2023-08-01 59.76 60.32 57.22 57.37 3.4M
2023-07-31 60.72 61.99 60.54 61.02 2.9M
2023-07-28 59.78 60.09 59.13 59.76 1.4M
2023-07-27 60.46 60.60 59.14 59.14 1.0M
2023-07-26 58.53 60.14 58.53 60.01 1.1M
2023-07-25 58.70 59.03 58.31 58.56 2.1M
2023-07-24 58.41 58.43 57.74 58.17 2.1M
2023-07-21 59.02 59.13 58.14 58.26 0.7M
2023-07-20 58.50 58.99 58.23 58.53 0.9M
2023-07-19 59.21 59.35 58.52 58.85 1.7M
2023-07-18 60.00 60.67 58.28 58.44 1.6M
2023-07-17 59.74 60.36 59.24 60.25 1.0M
2023-07-14 60.38 60.42 59.57 60.01 1.3M
2023-07-13 59.19 60.73 59.19 60.61 1.6M
2023-07-12 58.10 59.76 57.86 59.18 1.8M
2023-07-11 56.69 57.24 56.47 56.92 1.0M
2023-07-10 55.47 56.81 55.07 56.36 1.4M
2023-07-07 55.04 56.07 55.04 55.59 1.2M
2023-07-06 55.47 55.72 54.68 54.79 1.6M
2023-07-05 56.90 57.22 55.64 56.26 1.7M
2023-07-03 57.06 58.00 57.06 57.47 1.0M
2023-06-30 56.47 57.10 56.28 56.50 1.5M
2023-06-29 56.00 56.79 55.78 56.39 1.2M
2023-06-28 57.47 57.52 56.16 56.42 1.4M
2023-06-27 57.53 57.71 56.96 57.38 1.3M
2023-06-26 56.59 57.69 56.57 56.94 1.4M
2023-06-23 57.34 57.34 56.24 56.28 1.7M
2023-06-22 57.53 57.63 56.63 57.37 1.2M
2023-06-21 57.61 58.39 57.39 57.79 1.3M
2023-06-20 57.83 58.53 57.08 58.07 1.7M
2023-06-16 60.00 60.50 58.79 59.40 2.5M
2023-06-15 59.28 59.28 58.86 59.14 2.3M
2023-06-14 59.20 59.61 58.90 59.18 3.0M
2023-06-13 60.00 60.25 59.13 59.40 1.6M
2023-06-12 59.63 59.85 59.06 59.53 1.2M
2023-06-09 59.72 60.36 59.38 59.72 1.0M
2023-06-08 59.73 60.17 59.59 59.67 1.2M
2023-06-07 59.05 60.45 58.70 59.51 2.2M
2023-06-06 57.45 59.00 57.40 59.00 2.1M
2023-06-05 58.35 58.98 57.68 57.70 1.2M
2023-06-02 57.70 58.66 57.65 58.57 1.7M
2023-06-01 56.20 57.57 55.88 57.13 1.4M
2023-05-31 56.00 56.55 54.90 56.46 4.4M
2023-05-30 57.24 57.72 55.70 56.30 1.8M
2023-05-26 57.12 57.85 56.83 57.49 1.4M
2023-05-25 56.99 57.24 56.06 56.63 1.6M
2023-05-24 57.51 57.80 56.86 57.15 2.2M
2023-05-23 60.29 60.30 57.92 57.93 2.6M
2023-05-22 61.83 62.56 61.43 61.44 0.9M
2023-05-19 61.14 61.42 60.46 61.15 1.1M
2023-05-18 61.15 61.24 60.35 61.09 1.7M
2023-05-17 61.01 61.31 60.18 61.20 2.3M
2023-05-16 61.63 62.18 61.08 61.36 1.1M
2023-05-15 61.05 62.19 60.54 61.91 1.3M
2023-05-12 61.25 61.30 60.35 60.73 1.6M
2023-05-11 61.11 62.04 60.89 61.91 1.5M
2023-05-10 61.66 62.02 60.81 61.18 1.5M
2023-05-09 60.66 61.89 60.59 61.89 1.9M
2023-05-08 62.21 62.44 61.66 61.83 1.4M
2023-05-05 61.65 63.09 60.43 62.58 2.0M
2023-05-04 63.63 64.50 60.99 61.80 2.6M
2023-05-03 64.01 64.27 61.03 62.57 2.8M
2023-05-02 61.71 61.83 60.76 61.75 1.9M
2023-05-01 60.88 62.48 60.88 62.07 1.5M
2023-04-28 60.31 61.46 60.22 61.18 2.3M
2023-04-27 60.17 60.88 60.01 60.58 1.4M
2023-04-26 60.25 60.76 59.76 59.93 1.7M
2023-04-25 60.60 60.75 59.71 60.12 1.6M
2023-04-24 62.20 62.22 61.43 61.55 1.0M
2023-04-21 62.74 62.95 61.13 62.21 1.7M
2023-04-20 63.56 64.43 62.91 63.09 0.9M
2023-04-19 62.97 63.53 62.97 63.33 1.2M
2023-04-18 63.70 64.36 63.36 63.52 1.2M
2023-04-17 63.64 64.00 63.33 63.64 0.8M
2023-04-14 64.09 64.46 62.50 62.98 1.2M
2023-04-13 64.19 64.65 63.43 63.68 2.1M
2023-04-12 64.53 64.70 63.12 63.43 1.0M
2023-04-11 64.37 64.53 63.90 64.36 0.9M
2023-04-10 62.44 64.11 62.44 63.97 1.1M
2023-04-06 62.78 62.95 62.11 62.57 2.0M
2023-04-05 62.85 63.23 62.40 62.55 0.7M
2023-04-04 63.54 63.85 62.94 62.98 1.4M
2023-04-03 63.24 64.18 62.59 64.02 1.3M
2023-03-31 63.00 63.55 62.61 63.39 1.3M
2023-03-30 62.21 63.36 61.74 62.99 1.0M
2023-03-29 62.15 62.43 61.63 62.38 0.9M
2023-03-28 62.75 63.21 61.92 62.16 0.9M
2023-03-27 61.25 61.91 60.99 61.59 1.1M
2023-03-24 62.90 63.21 61.17 61.68 1.6M
2023-03-23 63.44 64.57 62.54 63.83 2.5M
2023-03-22 61.55 63.05 61.15 62.52 2.1M
2023-03-21 61.90 62.05 61.09 61.17 0.9M
2023-03-20 60.43 61.96 60.30 60.95 1.9M
2023-03-17 62.42 62.98 59.84 60.72 3.1M
2023-03-16 60.29 61.49 59.92 60.98 1.5M
2023-03-15 60.20 60.73 59.14 60.44 1.6M
2023-03-14 59.49 61.35 59.27 60.68 1.6M
2023-03-13 58.44 60.30 58.44 59.14 1.3M
2023-03-10 57.95 59.24 57.95 58.76 1.4M
2023-03-09 59.67 60.00 57.55 57.64 1.8M
2023-03-08 60.23 60.43 59.07 59.70 1.1M
2023-03-07 61.15 62.05 60.30 60.70 1.8M
2023-03-06 62.00 62.69 60.96 61.33 1.8M
2023-03-03 61.62 62.10 61.32 62.09 1.5M
2023-03-02 60.07 61.88 60.07 61.70 1.7M
2023-03-01 60.71 61.31 60.33 60.54 1.8M
2023-02-28 58.75 59.27 58.34 58.73 3.3M
2023-02-27 58.89 59.07 58.01 59.05 1.2M
2023-02-24 59.15 59.69 57.63 58.40 1.9M
2023-02-23 62.39 62.49 59.97 60.25 2.0M
2023-02-22 61.00 62.07 60.65 61.58 2.0M
2023-02-21 60.54 61.36 60.40 60.65 1.5M
2023-02-17 60.07 60.66 59.84 60.61 1.4M
2023-02-16 59.32 60.70 59.28 60.38 2.3M
2023-02-15 59.59 60.50 59.09 59.14 2.2M
2023-02-14 60.55 61.04 59.75 60.48 1.4M
2023-02-13 62.20 62.44 61.14 61.20 1.4M
2023-02-10 61.42 62.02 60.24 61.17 2.6M
2023-02-09 61.54 62.33 61.32 62.14 2.4M
2023-02-08 58.69 60.53 58.08 60.01 2.6M
2023-02-07 60.15 61.25 59.81 60.39 2.3M
2023-02-06 57.80 58.70 56.82 58.46 3.1M
2023-02-03 59.65 59.68 58.05 58.78 2.6M
2023-02-02 61.80 61.92 59.77 60.06 2.6M
2023-02-01 62.59 63.06 61.08 62.23 2.2M
2023-01-31 61.00 61.90 60.43 61.61 2.0M
2023-01-30 60.49 62.11 60.17 61.51 2.0M
2023-01-27 62.61 62.64 61.54 62.22 1.2M
2023-01-26 62.04 62.32 61.02 62.24 1.5M
2023-01-25 61.97 62.05 60.25 61.17 1.3M
2023-01-24 60.92 61.96 60.06 61.82 1.6M
2023-01-23 59.14 61.13 59.14 60.89 1.7M
2023-01-20 59.31 59.60 58.11 59.10 2.1M
2023-01-19 57.09 58.57 56.90 58.20 1.8M
2023-01-18 58.20 58.60 56.66 56.76 2.4M
2023-01-17 59.01 59.80 57.00 57.09 3.0M
2023-01-13 60.03 60.37 59.50 60.21 1.7M
2023-01-12 58.97 60.43 58.88 60.08 1.7M
2023-01-11 59.29 60.73 59.18 59.96 2.0M
2023-01-10 59.27 60.24 58.73 59.17 1.5M
2023-01-09 58.50 59.66 58.04 58.95 1.9M
2023-01-06 56.16 58.10 55.78 58.02 2.2M
2023-01-05 57.51 59.48 57.38 58.04 1.6M
2023-01-04 57.45 58.67 56.78 58.65 2.2M
2023-01-03 55.59 56.97 55.30 56.42 1.4M