ハイアット・ホテルズ (H)

H
🏛️ アメリカ →
141.93
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
2021-12-31 95.09 96.59 94.92 95.90 0.4M
2021-12-30 95.29 96.62 94.92 95.01 0.5M
2021-12-29 95.49 97.15 94.98 95.37 0.8M
2021-12-28 94.73 96.73 94.73 95.93 0.7M
2021-12-27 92.99 95.99 92.40 95.70 0.7M
2021-12-23 92.09 93.96 91.83 93.62 0.8M
2021-12-22 88.51 91.52 87.95 91.51 0.8M
2021-12-21 85.01 88.88 84.87 88.51 2.0M
2021-12-20 81.63 83.83 80.69 83.25 0.7M
2021-12-17 81.38 84.32 81.00 83.60 1.2M
2021-12-16 82.86 83.69 80.94 81.47 0.9M
2021-12-15 83.27 83.88 80.21 82.46 1.0M
2021-12-14 83.03 84.96 82.92 83.43 1.2M
2021-12-13 85.05 85.54 81.75 82.63 0.6M
2021-12-10 86.36 86.97 83.84 86.43 0.7M
2021-12-09 84.60 86.40 84.15 85.86 0.6M
2021-12-08 86.89 88.69 85.30 85.46 0.7M
2021-12-07 85.75 88.31 85.24 85.84 1.4M
2021-12-06 82.29 86.08 81.66 84.34 1.1M
2021-12-03 82.95 82.98 78.91 80.37 0.9M
2021-12-02 79.25 83.48 78.56 83.30 1.0M
2021-12-01 80.39 82.28 77.70 77.83 1.6M
2021-11-30 79.15 79.58 77.40 78.77 1.5M
2021-11-29 83.18 84.15 80.10 80.38 1.1M
2021-11-26 77.45 78.43 74.91 78.13 1.0M
2021-11-24 82.79 83.55 81.33 82.87 0.8M
2021-11-23 85.00 86.37 83.83 84.11 0.6M
2021-11-22 85.10 85.42 82.54 84.02 0.6M
2021-11-19 82.40 84.63 80.30 84.62 0.8M
2021-11-18 84.64 85.25 83.76 84.21 0.3M
2021-11-17 84.77 85.69 83.11 84.98 0.7M
2021-11-16 83.82 84.30 83.04 83.67 0.7M
2021-11-15 85.30 85.46 84.10 84.15 0.4M
2021-11-12 85.71 86.92 84.50 84.70 0.5M
2021-11-11 87.94 88.25 85.52 86.04 0.7M
2021-11-10 88.95 90.24 87.52 88.07 0.6M
2021-11-09 91.01 91.05 89.04 89.94 0.6M
2021-11-08 92.13 93.67 90.22 90.83 1.0M
2021-11-05 91.50 94.92 90.76 91.50 1.1M
2021-11-04 86.99 89.86 85.20 88.81 1.2M
2021-11-03 82.76 85.69 82.39 84.73 0.8M
2021-11-02 85.12 85.34 83.13 83.47 0.8M
2021-11-01 85.45 86.50 85.17 85.72 0.8M
2021-10-29 84.92 85.95 84.15 85.20 0.5M
2021-10-28 86.03 87.24 85.36 85.40 0.5M
2021-10-27 82.67 86.41 82.28 85.67 0.7M
2021-10-26 84.16 84.73 82.70 83.04 0.4M
2021-10-25 82.59 83.68 81.60 83.07 0.6M
2021-10-22 83.32 84.00 82.57 82.72 0.3M
2021-10-21 82.85 83.90 82.30 83.89 0.5M
2021-10-20 84.77 84.93 82.86 82.96 0.5M
2021-10-19 86.57 86.57 84.96 85.02 0.4M
2021-10-18 85.46 86.81 85.13 85.90 0.6M
2021-10-15 86.29 87.75 85.84 86.00 0.9M
2021-10-14 85.93 86.23 84.92 85.22 0.5M
2021-10-13 85.86 86.38 84.92 85.01 0.6M
2021-10-12 84.74 86.40 84.65 86.03 1.0M
2021-10-11 84.00 85.58 83.70 84.52 1.1M
2021-10-08 82.20 83.98 81.88 83.77 1.0M
2021-10-07 82.55 83.72 81.66 81.79 0.6M
2021-10-06 80.82 82.05 79.70 81.47 0.6M
2021-10-05 81.04 82.43 80.26 82.09 0.7M
2021-10-04 82.50 83.55 80.45 80.66 0.8M
2021-10-01 78.47 82.03 78.00 81.84 0.9M
2021-09-30 78.72 78.72 75.89 77.10 1.1M
2021-09-29 80.53 80.84 77.78 78.63 1.2M
2021-09-28 79.94 80.89 78.80 80.18 1.4M
2021-09-27 79.00 81.37 78.82 80.31 2.1M
2021-09-24 77.37 80.68 77.05 79.76 2.5M
2021-09-23 74.99 77.28 74.89 77.00 5.6M
2021-09-22 70.67 76.33 70.32 75.42 1.4M
2021-09-21 75.25 75.72 73.63 73.68 0.3M
2021-09-20 73.97 74.75 72.92 74.49 0.4M
2021-09-17 75.85 76.47 75.11 75.38 0.4M
2021-09-16 75.49 76.36 75.17 75.60 0.3M
2021-09-15 74.71 75.55 73.78 75.47 0.3M
2021-09-14 74.34 75.20 73.57 75.07 0.3M
2021-09-13 72.80 74.33 71.50 74.28 0.4M
2021-09-10 72.83 73.55 71.87 72.18 0.4M
2021-09-09 70.61 73.08 70.61 72.14 0.3M
2021-09-08 72.00 72.33 70.30 70.89 0.4M
2021-09-07 71.14 72.10 71.11 71.88 0.3M
2021-09-03 73.06 73.70 71.09 71.62 0.3M
2021-09-02 73.73 74.85 72.96 73.79 0.3M
2021-09-01 73.90 74.27 73.15 73.33 0.3M
2021-08-31 73.12 73.86 72.79 73.59 0.2M
2021-08-30 74.88 74.88 73.43 73.48 0.3M
2021-08-27 73.06 75.23 73.06 74.55 0.4M
2021-08-26 74.41 74.99 72.68 73.15 0.3M
2021-08-25 75.05 75.26 73.73 75.09 0.4M
2021-08-24 72.27 75.39 72.02 74.75 0.8M
2021-08-23 70.24 71.77 70.16 71.48 0.5M
2021-08-20 68.61 70.23 68.11 70.16 0.6M
2021-08-19 69.79 69.88 67.70 69.36 0.8M
2021-08-18 71.24 71.24 69.81 70.41 0.7M
2021-08-17 71.37 71.83 70.06 71.40 1.0M
2021-08-16 72.02 72.91 71.23 72.25 0.6M
2021-08-13 72.14 72.55 71.85 72.14 0.3M
2021-08-12 73.20 73.32 71.83 72.50 0.4M
2021-08-11 74.10 74.28 73.04 73.79 0.5M
2021-08-10 73.61 75.03 73.61 74.56 0.5M
2021-08-09 75.00 75.07 73.02 73.97 0.5M
2021-08-06 74.89 75.87 74.01 75.48 0.4M
2021-08-05 73.54 75.55 73.10 74.89 0.5M
2021-08-04 74.00 75.21 72.18 72.90 1.0M
2021-08-03 76.91 77.20 74.16 75.80 0.7M
2021-08-02 80.61 81.21 77.19 77.37 0.7M
2021-07-30 80.25 81.45 79.50 79.87 0.4M
2021-07-29 79.59 81.96 78.50 81.02 0.4M
2021-07-28 79.40 79.75 76.95 79.08 0.5M
2021-07-27 78.24 79.19 77.34 78.85 0.4M
2021-07-26 77.19 78.71 76.82 78.63 0.3M
2021-07-23 77.79 78.34 77.21 77.47 0.3M
2021-07-22 76.99 78.10 76.25 77.40 0.6M
2021-07-21 75.17 77.70 75.11 77.60 0.6M
2021-07-20 72.02 74.63 71.12 74.12 0.9M
2021-07-19 73.07 74.42 71.41 72.02 0.7M
2021-07-16 78.53 78.70 74.89 75.53 0.5M
2021-07-15 77.23 77.89 76.58 77.58 0.4M
2021-07-14 77.83 78.70 76.67 77.63 0.4M
2021-07-13 78.55 78.80 77.20 77.28 0.3M
2021-07-12 78.70 79.91 78.32 79.08 0.4M
2021-07-09 77.99 79.56 77.33 79.45 0.3M
2021-07-08 76.07 78.20 75.18 76.82 0.4M
2021-07-07 77.72 78.72 75.89 77.63 0.5M
2021-07-06 79.49 79.62 77.14 78.24 0.4M
2021-07-02 78.99 79.43 78.60 79.25 0.4M
2021-07-01 78.00 79.30 78.00 78.59 0.4M
2021-06-30 76.62 77.78 76.50 77.64 0.6M
2021-06-29 77.78 78.20 76.55 76.69 0.5M
2021-06-28 80.73 80.96 76.32 77.63 1.2M
2021-06-25 81.21 82.13 79.97 81.09 0.8M
2021-06-24 82.59 82.90 80.36 81.23 0.5M
2021-06-23 81.83 82.52 81.57 81.88 0.4M
2021-06-22 82.45 82.98 81.52 82.06 0.3M
2021-06-21 80.51 82.83 80.13 82.81 0.5M
2021-06-18 81.74 82.11 79.39 80.02 1.1M
2021-06-17 83.53 84.62 82.62 82.63 1.1M
2021-06-16 82.08 83.88 81.76 83.29 0.8M
2021-06-15 82.22 82.79 81.28 82.00 0.7M
2021-06-14 82.26 82.72 81.73 82.27 0.4M
2021-06-11 80.75 81.99 80.22 81.86 0.9M
2021-06-10 81.03 81.63 80.17 80.89 0.7M
2021-06-09 83.31 83.31 80.87 81.04 0.6M
2021-06-08 80.13 82.90 79.33 82.79 0.6M
2021-06-07 79.17 79.65 78.80 79.24 0.4M
2021-06-04 79.16 79.87 78.38 79.00 0.3M
2021-06-03 78.55 78.81 77.27 78.55 0.3M
2021-06-02 80.26 80.34 78.93 79.32 0.5M
2021-06-01 79.20 80.21 79.08 79.94 0.5M
2021-05-28 78.64 78.83 77.39 78.08 0.3M
2021-05-27 79.06 79.30 77.68 78.53 0.5M
2021-05-26 77.51 78.74 77.37 78.46 0.7M
2021-05-25 77.44 78.74 76.90 77.01 0.6M
2021-05-24 77.68 77.76 76.42 76.90 0.4M
2021-05-21 76.88 77.27 76.25 76.58 0.4M
2021-05-20 76.29 76.40 75.05 76.22 0.4M
2021-05-19 75.24 76.72 75.00 76.29 0.3M
2021-05-18 78.00 79.39 77.00 77.03 0.5M
2021-05-17 78.75 78.75 76.44 77.82 0.5M
2021-05-14 77.36 79.89 77.20 79.23 0.5M
2021-05-13 75.59 77.21 75.33 76.50 0.4M
2021-05-12 77.83 78.43 75.16 75.34 0.4M
2021-05-11 76.94 78.68 76.75 78.41 0.4M
2021-05-10 80.10 80.12 78.28 78.75 0.4M
2021-05-07 78.81 80.78 78.63 80.47 0.3M
2021-05-06 79.97 80.20 76.76 78.87 0.5M
2021-05-05 78.00 82.89 78.00 80.01 1.0M
2021-05-04 81.46 81.48 78.70 80.68 0.6M
2021-05-03 82.99 83.65 81.84 81.96 0.5M
2021-04-30 83.15 83.47 81.95 82.33 0.3M
2021-04-29 84.27 85.27 83.18 83.84 0.4M
2021-04-28 84.23 84.40 83.05 83.22 0.3M
2021-04-27 83.48 84.15 83.06 83.95 0.3M
2021-04-26 84.21 85.38 83.00 83.05 0.3M
2021-04-23 82.63 83.54 82.03 83.21 0.3M
2021-04-22 81.60 83.81 81.18 82.11 0.3M
2021-04-21 79.82 82.27 78.60 81.85 0.3M
2021-04-20 81.48 81.74 78.59 79.88 0.6M
2021-04-19 83.77 83.88 82.05 82.35 0.6M
2021-04-16 84.60 85.45 84.01 84.17 0.3M
2021-04-15 84.60 85.01 83.26 83.67 0.3M
2021-04-14 83.73 85.75 83.73 84.10 0.4M
2021-04-13 83.50 84.03 82.06 83.64 0.4M
2021-04-12 84.19 84.83 83.01 84.48 0.4M
2021-04-09 83.95 84.53 83.08 84.18 0.3M
2021-04-08 84.74 85.36 83.10 84.40 0.4M
2021-04-07 86.52 86.97 84.33 84.74 0.4M
2021-04-06 86.17 87.72 85.86 86.12 0.6M
2021-04-05 85.08 86.34 84.68 85.69 0.3M
2021-04-01 83.25 84.11 82.65 83.63 0.4M
2021-03-31 83.60 84.18 82.26 82.70 0.4M
2021-03-30 81.94 84.13 81.88 83.28 0.3M
2021-03-29 83.01 83.66 80.88 81.43 0.3M
2021-03-26 83.73 83.79 80.25 83.06 0.8M
2021-03-25 80.11 82.70 78.18 82.46 0.7M
2021-03-24 81.06 82.77 80.10 80.46 0.6M
2021-03-23 84.47 84.47 79.38 79.81 1.0M
2021-03-22 86.54 86.80 84.70 85.52 0.4M
2021-03-19 86.47 87.87 84.19 87.00 0.7M
2021-03-18 88.99 89.41 86.82 87.09 0.7M
2021-03-17 85.76 89.60 85.60 89.55 0.5M
2021-03-16 89.25 89.25 85.88 86.25 0.6M
2021-03-15 87.46 89.27 86.14 89.06 1.3M
2021-03-12 86.41 87.71 86.09 86.40 0.9M
2021-03-11 85.36 86.96 84.42 86.25 0.8M
2021-03-10 85.92 87.43 84.76 84.85 0.6M
2021-03-09 88.10 88.31 85.48 85.82 0.6M
2021-03-08 87.22 88.32 86.31 87.46 0.7M
2021-03-05 85.07 86.34 80.48 86.25 0.9M
2021-03-04 88.15 88.56 82.50 84.84 1.2M
2021-03-03 88.58 90.47 87.69 88.08 0.6M
2021-03-02 87.71 88.26 87.05 87.98 0.8M
2021-03-01 90.00 90.00 87.53 88.13 0.7M
2021-02-26 87.64 88.94 85.62 87.95 0.8M
2021-02-25 91.15 92.22 85.48 87.12 0.7M
2021-02-24 87.01 91.19 86.94 91.15 1.1M
2021-02-23 85.34 86.95 81.48 86.42 1.0M
2021-02-22 82.98 85.75 82.87 83.63 1.0M
2021-02-19 79.10 82.86 78.91 82.26 0.8M
2021-02-18 77.19 78.88 75.33 78.56 1.4M
2021-02-17 77.76 79.99 77.05 78.44 0.7M
2021-02-16 77.44 78.79 77.01 78.68 0.9M
2021-02-12 72.00 76.42 72.00 76.39 0.8M
2021-02-11 73.73 74.35 73.09 74.00 0.4M
2021-02-10 73.37 74.33 73.16 73.59 0.4M
2021-02-09 73.51 73.81 72.00 73.17 0.4M
2021-02-08 74.43 75.24 73.32 73.77 0.5M
2021-02-05 72.70 74.23 72.53 73.94 0.6M
2021-02-04 71.35 72.60 71.00 72.00 0.5M
2021-02-03 69.73 71.39 69.55 70.68 0.5M
2021-02-02 68.09 70.26 67.82 69.44 0.9M
2021-02-01 66.80 67.74 66.11 66.94 0.6M
2021-01-29 67.69 68.37 65.45 65.66 0.9M
2021-01-28 67.42 70.00 67.32 68.47 1.0M
2021-01-27 69.47 69.47 65.70 65.95 1.1M
2021-01-26 71.00 71.76 70.21 70.35 0.6M
2021-01-25 70.46 70.79 67.71 70.57 0.9M
2021-01-22 71.47 72.33 71.04 71.05 0.5M
2021-01-21 71.58 72.66 70.71 72.52 0.7M
2021-01-20 71.99 72.26 70.36 71.87 0.8M
2021-01-19 71.50 72.91 71.01 71.34 0.8M
2021-01-15 72.36 72.41 70.77 70.94 0.5M
2021-01-14 72.86 73.96 72.35 72.71 0.8M
2021-01-13 73.13 73.48 71.36 72.07 0.6M
2021-01-12 73.80 74.74 73.15 73.62 0.4M
2021-01-11 73.63 73.78 72.76 73.30 0.3M
2021-01-08 74.78 75.53 73.97 74.33 0.4M
2021-01-07 74.92 75.38 73.75 74.54 0.6M
2021-01-06 72.30 74.55 72.03 74.00 0.9M
2021-01-05 70.69 72.50 70.66 71.55 0.4M
2021-01-04 74.32 74.69 70.48 71.00 0.6M