Yum China Holdings Inc【0YU】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	-0.5	-1.32275135774	37.799999	37.799999	36.799999	716	37.22940516	DE
4	-3.100001	-7.67326980198	40.4	41	36.799999	334	37.94589762	DE
12	-8.140001	-17.9137345951	45.44	47.14	36.799999	425	41.69034451	DE
26	-2.390001	-6.02167044596	39.69	49.13	36.799999	539	42.52365659	DE
52	-0.540001	-1.42706395349	37.84	49.13	36	623	40.235699	DE
156	-17.140001	-31.4842046289	54.44	55.94	25.94	536	39.20469215	DE
260	-18.620001	-33.2975697425	55.92	59	25.94	360	39.74151111	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	37.1	0.2	0.54	36.9	37.2	36.9	312
1780604700	36.9	-0.4	-1.07	36.799999	37	36.799999	481
1780518300	37.299999	-0.1	-0.27	37	37.299999	36.799999	111
1780431900	37.4	0.3	0.81	37.4	37.4	37.2	2068
1780345500	37.1	0.2	0.54	36.9	37.1	36.9	506
1780086300	36.9	-0.4	-1.07	37.799999	37.799999	36.9	415
1779999900	37.299999	-0.5	-1.32	37.6	37.6	37.299999	210
1779913500	37.799999	-0.1	-0.26	37	37.799999	37	351
1779827100	37.9	-1	-2.57	37.299999	37.9	37.299999	89
1779740700	38.9	0.5	1.30	38.799999	38.9	38.299999	137
1779481500	38.4	-0.4	-1.03	38.6	38.6	38.2	601
1779395100	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1779308700	38.799999	-0.4	-1.02	38.5	38.799999	38.5	45
1779222300	39.2	0	0.00	38.9	39.2	38.9	28
1779135900	39.2	-0.5	-1.26	38.7	39.2	38.7	242
1778876700	39.7	0	0.00	39.2	39.7	39	238
1778790300	39.7	-0.5	-1.24	39.799999	40.4	39.7	598
1778703900	40.2	-0.4	-0.99	40.7	41	40.2	53
1778617500	40.6	0.3	0.74	40.6	40.6	40.6	3
1778531100	40.299999	-0.1	-0.25	40.299999	40.299999	40.2	154
1778271900	40.4	-0.7	-1.70	40.4	40.4	40.4	8
1778185500	41.1	-0.5	-1.20	41.6	41.6	41.1	1808
1778099100	41.6	0	0.00	41.5	41.6	41.5	86
1778012700	41.6	0.7	1.71	40.799999	41.7	40.799999	425
1777926300	40.9	-0.9	-2.15	40.9	40.9	40.9	370
1777580700	41.799999	-0.6	-1.42	41.799999	41.799999	41.799999	7
1777494300	42.4	1.6	3.92	40.799999	43	40.799999	345
1777407900	40.799999	-1	-2.39	40.1	40.799999	39.799999	423
1777321500	41.799999	0	0.00	41.299999	41.799999	41.299999	74
1777062300	41.799999	0.3	0.72	41.7	41.799999	41.7	146
1776975900	41.5	0	0.00	41.5	41.5	41.5	0
1776889500	41.5	0.1	0.24	41.6	41.6	41.5	1044
1776803100	41.4	-0.3	-0.72	42.2	42.2	41.4	104
1776716700	41.7	1.4	3.47	41.7	41.7	41.7	35
1776457500	40.299999	-1.1	-2.66	40.2	40.299999	40	250
1776371100	41.4	-0.8	-1.90	42.2	42.2	41.4	260
1776284700	42.2	0	0.00	42.299999	42.299999	42.2	52
1776198300	42.2	-0.4	-0.94	41.7	42.2	41.7	130
1776111900	42.6	0	0.00	42.6	42.6	42.6	0
1775852700	42.6	-0.2	-0.47	42.5	42.6	42.5	6
1775766300	42.799999	0	0.00	42.799999	42.799999	42.799999	0
1775679900	42.799999	1.4	3.38	42.799999	42.799999	42.799999	80
1775593500	41.4	-0.95	-2.24	41.4	41.4	41.4	100
1775161500	42.35	0.2	0.47	42.35	42.35	42.35	1
1775075100	42.15	0	0.00	42.15	42.15	42.15	0
1774988700	42.15	-0.1	-0.24	42.15	42.15	42.15	6
1774902300	42.25	-1.25	-2.87	42.95	42.95	42.25	458
1774646700	43.5	-0.14	-0.32	43.5	43.5	43.5	1091
1774560300	43.64	-0.82	-1.84	43.81	43.81	43.64	7
1774473900	44.46	-0.35	-0.78	44.56	44.82	44.46	5583
1774387500	44.81	0.32	0.72	44.57	44.81	44.57	38
1774301100	44.49	-0.34	-0.76	44.26	44.76	44.23	209
1774041900	44.83	-1.33	-2.88	46.17	46.17	44.83	176
1773955500	46.16	-0.82	-1.75	46.16	46.16	46.16	834
1773869100	46.98	0	0.00	46.98	46.98	46.98	0
1773782700	46.98	0	0.00	46.98	46.98	46.98	0
1773696300	46.98	1.54	3.39	46.87	47.14	45.8	136
1773437100	45.44	-0.07	-0.15	45.44	45.44	45.44	620
1773350700	45.51	0.05	0.11	45.44	45.51	45.44	895
1773264300	45.46	-0.38	-0.83	45.71	45.71	45.46	1960
1773177900	45.84	0.42	0.92	45.84	45.84	45.84	448
1773091500	45.42	0	0.00	45.42	45.42	45.42	0