Yum China Holdings Inc【YUMC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.28	-0.642791551882	43.56	44.98	42.76	2129046	43.884462	CS
4	-1.41	-3.15506824793	44.69	45.26	42.32	1938014	43.53177594	CS
12	-6.72	-13.44	50	50.58	42.32	1534199	46.22149536	CS
26	-4.49	-9.39920452167	47.77	58.39	42.32	1567196	49.53616446	CS
52	0.33	0.768335273574	42.95	58.39	41.69	1624138	47.38302524	CS
156	-14.55	-25.1599515822	57.83	61.99	28.87	2382900	44.18473322	CS
260	-23.05	-34.7504899744	66.33	67.44	28.87	2372323	47.26467725	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	43.28	-0.37	-0.85	42.98	43.87	42.76	1702811
1781649600	43.65	-0.6	-1.36	44.17	44.345	43.07	3340286
1781563200	44.25	-0.38	-0.85	44.8	44.98	44.2	2335732
1781304000	44.63	1.05	2.41	44.09	44.69	43.85	1860144
1781217600	43.58	-0.21	-0.48	43.56	44.0993	43.26	1406258
1781131200	43.79	1.07	2.50	43.24	44.29	42.985	3508044
1781044800	42.72	0.39	0.92	42.6	43	42.34	1636436
1780958400	42.33	-0.55	-1.28	42.84	43.115	42.32	1784317
1780699200	42.88	0.03	0.07	42.9	43.005	42.55	1752897
1780612800	42.85	-0.09	-0.21	42.96	43.215	42.69	1287412
1780526400	42.94	-0.45	-1.04	42.85	43.54	42.6	1499421
1780440000	43.39	0.48	1.12	43.42	43.715	43.22	1564803
1780353600	42.91	0.48	1.13	43	43.46	42.64	1630112
1780094400	42.43	-0.61	-1.42	43.09	43.52	42.415	2829611
1780008000	43.04	-1.02	-2.32	43.28	43.55	43.04	1559247
1779921600	44.06	-0.17	-0.38	42.85	44.23	42.84	1814956
1779835200	44.23	-0.33	-0.74	44.32	44.5216	43.83	1520734
1779489600	44.56	-0.38	-0.85	44.2	44.95	44.15	1352518
1779403200	44.94	-0.61	-1.34	44.69	45.26	44.4	2434885
1779316800	45.55	0.22	0.49	45.07	45.55	44.495	2344753
1779230400	45.33	-0.15	-0.33	45.77	46.04	45.265	1374066
1779144000	45.48	-0.03	-0.07	45.25	45.665	44.97	1807095
1778884800	45.51	-0.47	-1.02	45.93	46.23	45.51	1094776
1778798400	45.98	-0.94	-2.00	46.57	46.665	45.91	1205222
1778712000	46.92	-0.7	-1.47	47.65	48	46.9	1006112
1778625600	47.62	0.18	0.38	48.15	48.35	47.23	1447368
1778539200	47.44	0.54	1.15	46.96	47.63	46.95	1539655
1778280000	46.9	-1.21	-2.52	48.04	48.19	46.84	1135861
1778193600	48.11	-0.6	-1.23	48.66	48.66	48.02	1252351
1778107200	48.71	0.32	0.66	48.74	49.2	48.53	1191894
1778020800	48.39	0.55	1.15	47.9	48.82	47.9	939392
1777934400	47.84	-0.96	-1.97	48.6	49.12	47.73	2007643
1777675200	48.8	0.35	0.72	48.81	49.3	48.63	927612
1777588800	48.45	-0.24	-0.49	48.97	49.04	48.405	1573774
1777502400	48.69	1.35	2.85	49	50.4	47.435	2306103
1777416000	47.34	-0.39	-0.82	47.59	48.0175	47.33	1048894
1777329600	47.73	-1.08	-2.21	48.39	48.88	47.72	1584306
1777070400	48.81	0.77	1.60	48.5	49.205	48.5	1070750
1776984000	48.04	-0.38	-0.78	48.44	48.44	47.765	977982
1776897600	48.42	-0.08	-0.16	48.62	49.02	48.42	1342711
1776811200	48.5	-0.19	-0.39	49	49.47	48.47	1366330
1776724800	48.69	0.14	0.29	48.63	49	48.405	1143594
1776465600	48.55	0.01	0.02	48.44	48.74	47.68	1181221
1776379200	48.54	-0.84	-1.70	49.4	49.86	48.49	1153474
1776292800	49.38	-0.09	-0.18	49.34	49.89	48.98	1041898
1776206400	49.47	0.03	0.06	49.39	49.85	49.28	883470
1776120000	49.44	-0.32	-0.64	49.21	49.59	48.66	1080925
1775860800	49.76	-0.4	-0.80	50.03	50.25	49.62	2041400
1775774400	50.16	0.33	0.66	49.75	50.38	49.505	1198469
1775688000	49.83	1.84	3.83	49.1	50.015	48.83	1176730
1775601600	47.99	-0.37	-0.77	48.22	48.485	47.79	1240529
1775515200	48.36	-0.83	-1.69	49	49.25	48.12	1284419
1775169600	49.19	0.1	0.20	48.51	49.725	48.51	962595
1775083200	49.09	0.31	0.64	48.77	49.6	48.77	1122807
1774996800	48.78	0.43	0.89	48.6	49.4325	48.17	1825071
1774910400	48.35	-1.24	-2.50	49.31	49.58	48.34	1772454
1774651200	49.59	-0.38	-0.76	49.97	50.44	49.49	1181314
1774564800	49.97	-1.28	-2.50	50	50.58	49.5001	1326563
1774478400	51.25	-0.58	-1.12	52.78	52.78	51.06	1298452
1774392000	51.83	-0.16	-0.31	51.74	52.34	51.58	1313577
1774305600	51.99	0.25	0.48	52.09	53.025	51.8	2200260
1774046400	51.74	-1.96	-3.65	53.02	53.45	51.725	1889101
1773960000	53.7	0.94	1.78	52.42	54.25	52.35	3223947
1773873600	52.76	-1.24	-2.30	53.75	54.08	52.73	1590668