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
2022-12-30 88.59 90.46 88.13 90.45 0.5M
2022-12-29 88.08 90.04 88.01 89.45 0.6M
2022-12-28 89.49 90.35 88.07 88.08 0.6M
2022-12-27 90.89 91.65 89.96 90.01 0.5M
2022-12-23 89.66 91.10 89.66 91.09 0.6M
2022-12-22 91.17 92.14 89.42 90.50 0.8M
2022-12-21 94.73 95.05 91.56 91.90 0.9M
2022-12-20 93.87 95.11 93.18 94.20 0.8M
2022-12-19 96.02 96.02 93.82 94.32 0.5M
2022-12-16 96.00 96.87 95.14 95.91 1.1M
2022-12-15 98.43 98.69 96.61 96.96 1.0M
2022-12-14 100.55 101.27 97.81 99.62 1.2M
2022-12-13 103.39 103.50 99.84 101.02 0.8M
2022-12-12 98.30 100.49 97.37 100.13 0.7M
2022-12-09 96.86 99.17 96.66 98.66 0.7M
2022-12-08 96.80 98.59 96.44 97.16 0.6M
2022-12-07 95.88 96.60 95.01 95.49 0.5M
2022-12-06 97.79 98.52 95.07 96.45 0.9M
2022-12-05 99.01 99.98 97.86 97.92 0.7M
2022-12-02 99.51 100.58 98.60 99.63 0.4M
2022-12-01 100.23 102.20 100.23 100.93 1.2M
2022-11-30 98.62 100.55 97.79 100.32 1.2M
2022-11-29 94.55 98.08 94.24 98.06 0.7M
2022-11-28 95.32 95.99 94.08 94.32 0.5M
2022-11-25 96.27 97.46 95.69 96.20 0.4M
2022-11-23 97.04 97.43 96.01 96.28 0.5M
2022-11-22 95.39 97.10 95.00 97.05 0.3M
2022-11-21 95.49 96.71 95.01 95.16 0.5M
2022-11-18 95.70 96.08 94.28 95.80 0.6M
2022-11-17 92.49 94.40 91.46 94.32 0.5M
2022-11-16 91.31 94.19 91.31 94.13 0.7M
2022-11-15 93.63 94.80 91.54 92.44 0.9M
2022-11-14 95.45 95.85 91.60 91.73 1.1M
2022-11-11 95.17 97.94 94.96 96.11 0.9M
2022-11-10 93.00 94.81 93.00 94.17 0.7M
2022-11-09 90.50 91.99 89.32 89.84 0.6M
2022-11-08 90.46 92.17 89.55 91.14 0.7M
2022-11-07 91.97 92.31 87.59 90.09 0.8M
2022-11-04 92.25 94.28 90.22 91.99 0.8M
2022-11-03 97.03 98.22 88.56 90.21 1.4M
2022-11-02 93.03 95.09 91.53 91.97 1.1M
2022-11-01 95.79 95.87 93.45 93.91 1.0M
2022-10-31 92.67 94.87 92.45 94.21 1.3M
2022-10-28 91.06 93.11 90.10 92.74 0.5M
2022-10-27 90.60 92.32 90.49 91.00 0.7M
2022-10-26 90.43 92.59 88.96 89.47 0.9M
2022-10-25 87.68 89.92 87.17 89.74 0.9M
2022-10-24 87.00 89.25 87.00 88.05 0.7M
2022-10-21 84.73 88.81 84.63 88.59 0.5M
2022-10-20 86.88 88.06 84.75 85.05 0.4M
2022-10-19 86.50 88.21 85.85 86.60 0.6M
2022-10-18 87.78 88.98 86.06 86.92 0.6M
2022-10-17 84.02 85.74 83.85 85.67 0.6M
2022-10-14 84.37 85.51 82.83 83.18 0.8M
2022-10-13 80.25 83.41 79.87 82.90 0.6M
2022-10-12 80.49 82.84 79.99 82.21 0.5M
2022-10-11 81.78 82.17 79.52 80.64 0.6M
2022-10-10 82.83 83.40 81.21 81.93 0.6M
2022-10-07 82.41 82.97 81.54 82.78 0.5M
2022-10-06 85.27 86.41 83.60 83.63 0.4M
2022-10-05 84.60 86.23 84.13 85.75 0.5M
2022-10-04 84.63 86.93 84.63 86.07 0.7M
2022-10-03 81.70 83.10 80.71 82.41 0.6M
2022-09-30 80.29 82.55 79.98 80.96 0.8M
2022-09-29 81.84 82.48 79.67 81.34 0.8M
2022-09-28 80.54 84.29 80.54 83.43 1.2M
2022-09-27 80.83 82.54 79.58 80.57 1.3M
2022-09-26 79.13 80.97 78.12 78.13 0.9M
2022-09-23 79.59 79.82 77.70 78.80 1.7M
2022-09-22 84.98 85.17 80.78 81.07 1.2M
2022-09-21 89.18 89.18 85.18 85.26 1.1M
2022-09-20 89.81 90.40 88.24 89.26 1.0M
2022-09-19 87.70 91.10 87.51 89.78 1.2M
2022-09-16 91.90 91.90 87.65 89.05 1.5M
2022-09-15 94.30 96.71 92.70 93.44 1.0M
2022-09-14 90.97 93.42 89.51 93.24 0.8M
2022-09-13 91.15 93.01 90.44 90.53 0.9M
2022-09-12 93.66 94.76 93.62 94.10 0.8M
2022-09-09 91.66 93.66 91.66 92.95 0.7M
2022-09-08 88.80 91.20 88.57 91.05 1.0M
2022-09-07 87.39 89.96 87.30 89.96 0.9M
2022-09-06 88.68 89.23 85.92 87.71 0.7M
2022-09-02 89.44 89.81 87.60 88.13 0.6M
2022-09-01 88.95 89.03 86.70 88.34 0.9M
2022-08-31 89.58 91.13 89.55 89.62 0.9M
2022-08-30 91.02 91.71 89.43 89.44 0.9M
2022-08-29 89.84 91.26 89.51 90.40 0.5M
2022-08-26 94.80 95.11 91.05 91.06 0.5M
2022-08-25 94.71 95.58 94.16 94.61 0.5M
2022-08-24 91.36 93.74 91.36 93.54 0.5M
2022-08-23 91.10 92.26 91.02 91.67 0.5M
2022-08-22 89.57 91.22 89.15 90.05 0.6M
2022-08-19 94.18 94.84 91.30 91.66 0.9M
2022-08-18 94.77 96.81 94.58 95.48 0.6M
2022-08-17 93.97 95.21 93.30 94.77 0.5M
2022-08-16 92.73 95.20 92.71 95.13 0.7M
2022-08-15 91.82 93.00 91.37 92.73 0.6M
2022-08-12 90.56 92.69 90.42 92.51 0.6M
2022-08-11 90.78 90.97 89.22 90.05 0.8M
2022-08-10 89.66 90.33 87.55 88.09 0.8M
2022-08-09 86.28 87.52 84.80 87.49 1.0M
2022-08-08 85.50 86.95 85.14 85.19 1.1M
2022-08-05 85.10 86.74 84.54 84.77 0.9M
2022-08-04 84.55 85.97 84.16 85.66 0.7M
2022-08-03 84.02 85.10 83.80 84.64 0.4M
2022-08-02 83.14 84.64 81.96 83.38 0.4M
2022-08-01 82.43 83.79 81.45 83.59 0.7M
2022-07-29 82.64 83.18 81.08 82.75 0.5M
2022-07-28 83.22 84.19 81.20 82.78 0.5M
2022-07-27 81.69 83.81 81.38 83.06 0.9M
2022-07-26 79.96 80.42 78.86 79.18 0.5M
2022-07-25 79.32 80.77 78.75 80.58 0.4M
2022-07-22 81.05 81.76 79.19 79.57 0.4M
2022-07-21 79.30 80.39 77.92 80.24 0.7M
2022-07-20 79.11 81.28 79.11 80.53 0.5M
2022-07-19 77.49 79.84 77.48 79.40 0.7M
2022-07-18 76.50 77.85 75.62 76.33 0.8M
2022-07-15 75.02 75.68 74.10 75.32 0.7M
2022-07-14 73.35 74.20 72.54 73.72 0.5M
2022-07-13 72.46 75.09 72.12 74.59 0.5M
2022-07-12 73.88 76.04 73.88 74.26 0.3M
2022-07-11 74.10 74.77 72.00 74.16 0.7M
2022-07-08 74.81 75.43 72.97 74.37 0.4M
2022-07-07 73.99 76.17 73.99 74.77 0.4M
2022-07-06 74.98 75.48 71.67 73.17 0.6M
2022-07-05 73.07 75.31 72.06 75.15 0.5M
2022-07-01 73.63 75.64 73.44 75.17 0.5M
2022-06-30 73.80 75.43 71.98 73.91 0.8M
2022-06-29 75.69 75.94 72.93 75.27 0.8M
2022-06-28 78.55 80.62 75.61 75.64 0.6M
2022-06-27 75.97 77.68 75.50 77.18 0.7M
2022-06-24 72.38 76.31 71.79 76.31 1.0M
2022-06-23 73.60 73.98 70.12 71.21 1.2M
2022-06-22 74.00 75.04 72.31 73.02 0.8M
2022-06-21 76.90 77.55 75.01 75.05 0.6M
2022-06-17 76.99 77.60 74.76 75.91 0.8M
2022-06-16 79.51 79.69 76.10 76.31 1.2M
2022-06-15 81.01 83.29 80.44 81.94 0.6M
2022-06-14 79.26 79.87 78.08 79.42 0.8M
2022-06-13 81.93 82.85 78.09 78.76 1.0M
2022-06-10 88.45 89.44 84.67 84.68 1.0M
2022-06-09 92.82 92.82 90.30 90.33 0.5M
2022-06-08 93.11 93.95 92.30 93.44 0.4M
2022-06-07 94.80 94.80 93.24 94.10 0.5M
2022-06-06 93.15 95.59 92.36 95.12 1.0M
2022-06-03 89.70 92.60 89.42 92.16 0.8M
2022-06-02 88.73 91.11 88.73 90.92 0.4M
2022-06-01 88.38 90.09 86.87 88.96 1.0M
2022-05-31 88.46 88.84 86.51 88.39 0.8M
2022-05-27 87.16 89.80 87.16 88.36 0.7M
2022-05-26 83.42 87.17 83.42 86.55 0.6M
2022-05-25 79.89 83.32 79.70 82.69 0.8M
2022-05-24 81.34 81.80 79.50 80.85 0.9M
2022-05-23 80.91 83.25 79.56 82.47 0.8M
2022-05-20 83.26 83.41 79.05 80.65 0.8M
2022-05-19 78.22 83.45 78.07 82.27 1.1M
2022-05-18 81.37 83.13 78.03 79.03 1.0M
2022-05-17 83.68 84.15 82.16 82.72 1.0M
2022-05-16 83.71 83.77 80.81 81.06 0.8M
2022-05-13 81.40 84.42 81.40 83.60 1.2M
2022-05-12 82.92 83.00 79.29 80.24 1.5M
2022-05-11 84.93 87.30 82.96 83.34 1.6M
2022-05-10 81.46 85.69 80.50 84.84 1.5M
2022-05-09 84.27 84.49 79.23 79.79 1.5M
2022-05-06 86.58 86.58 82.75 85.50 1.1M
2022-05-05 88.55 90.79 85.21 86.47 1.6M
2022-05-04 89.70 91.50 85.80 90.22 1.7M
2022-05-03 94.15 94.43 87.61 89.45 2.2M
2022-05-02 95.95 96.39 91.22 94.25 1.5M
2022-04-29 98.36 99.32 94.70 94.96 0.6M
2022-04-28 98.05 99.21 95.35 98.13 0.8M
2022-04-27 95.90 97.43 94.20 96.75 0.8M
2022-04-26 97.25 97.48 95.57 95.92 0.9M
2022-04-25 94.51 97.64 93.61 97.52 1.0M
2022-04-22 96.40 97.19 94.32 94.81 0.6M
2022-04-21 101.96 102.53 96.74 97.06 1.3M
2022-04-20 100.30 101.92 99.01 99.02 1.1M
2022-04-19 96.92 100.61 96.07 99.64 1.2M
2022-04-18 96.91 99.22 95.23 96.48 0.7M
2022-04-14 94.60 97.33 94.00 97.00 0.8M
2022-04-13 88.96 94.13 88.96 93.93 0.8M
2022-04-12 87.70 89.41 86.81 88.02 0.6M
2022-04-11 86.65 89.36 86.13 86.44 1.2M
2022-04-08 88.88 89.65 87.37 87.64 0.5M
2022-04-07 89.51 89.69 86.15 88.87 2.3M
2022-04-06 93.49 94.50 89.09 89.51 0.9M
2022-04-05 96.49 97.37 94.17 94.86 0.5M
2022-04-04 94.31 95.70 92.54 95.16 0.9M
2022-04-01 96.58 97.16 94.14 94.76 0.5M
2022-03-31 96.75 97.86 95.21 95.45 1.3M
2022-03-30 97.59 98.06 95.49 96.48 1.2M
2022-03-29 96.28 98.90 95.98 98.37 1.3M
2022-03-28 95.50 96.11 91.83 94.27 1.2M
2022-03-25 95.62 95.94 94.38 95.18 0.5M
2022-03-24 93.60 95.20 92.83 95.06 0.5M
2022-03-23 93.13 94.17 92.78 93.17 0.5M
2022-03-22 93.25 95.10 93.25 94.04 0.5M
2022-03-21 94.30 94.30 91.40 92.45 0.5M
2022-03-18 92.93 95.28 92.08 94.25 0.7M
2022-03-17 92.32 94.05 91.56 93.74 0.9M
2022-03-16 92.53 94.20 91.52 94.05 1.0M
2022-03-15 90.70 92.63 89.24 90.70 0.5M
2022-03-14 90.60 91.28 88.00 89.33 1.0M
2022-03-11 92.00 92.56 90.01 90.45 0.5M
2022-03-10 86.72 91.28 86.31 90.86 0.5M
2022-03-09 88.52 91.35 87.92 88.84 0.7M
2022-03-08 83.64 87.90 81.77 84.61 1.4M
2022-03-07 90.73 90.83 82.12 82.23 2.1M
2022-03-04 91.67 92.00 88.06 90.59 0.9M
2022-03-03 96.56 97.81 92.13 92.59 0.6M
2022-03-02 94.03 97.05 93.22 95.58 0.9M
2022-03-01 96.08 96.61 91.04 91.98 1.7M
2022-02-28 96.51 97.96 94.60 97.11 0.9M
2022-02-25 95.88 98.98 94.10 98.97 0.8M
2022-02-24 90.97 96.05 90.84 95.64 1.1M
2022-02-23 98.69 99.13 94.19 94.37 1.2M
2022-02-22 100.31 101.82 98.29 98.54 1.0M
2022-02-18 102.26 104.36 100.81 101.00 1.6M
2022-02-17 99.98 104.48 99.87 102.10 2.5M
2022-02-16 104.61 108.10 104.04 106.58 3.0M
2022-02-15 101.57 106.55 101.57 106.16 1.8M
2022-02-14 98.44 100.97 97.81 98.13 0.7M
2022-02-11 100.86 102.66 97.41 98.24 1.5M
2022-02-10 97.33 101.75 97.03 100.65 1.1M
2022-02-09 100.00 101.85 98.12 98.36 1.1M
2022-02-08 95.38 98.87 95.09 98.32 1.7M
2022-02-07 93.88 96.25 93.48 95.63 0.8M
2022-02-04 92.03 93.68 91.52 93.13 0.8M
2022-02-03 91.16 94.24 91.08 92.60 0.8M
2022-02-02 93.29 93.93 91.70 92.90 0.7M
2022-02-01 92.19 93.59 91.66 92.90 0.7M
2022-01-31 88.91 92.01 88.20 91.61 0.7M
2022-01-28 87.11 89.66 85.79 89.65 0.6M
2022-01-27 91.20 92.05 85.93 86.74 0.6M
2022-01-26 89.31 93.11 89.01 90.35 1.2M
2022-01-25 86.37 88.62 84.01 87.69 0.9M
2022-01-24 83.60 87.99 83.31 87.80 1.1M
2022-01-21 87.79 89.91 86.56 87.01 1.2M
2022-01-20 88.23 91.30 87.96 88.43 1.1M
2022-01-19 90.14 90.85 86.64 86.94 1.0M
2022-01-18 91.60 92.06 89.04 89.85 1.6M
2022-01-14 94.20 94.49 91.05 92.19 1.0M
2022-01-13 95.30 96.12 94.35 94.75 1.0M
2022-01-12 96.15 96.50 94.57 94.92 0.8M
2022-01-11 95.21 97.17 95.02 95.73 1.1M
2022-01-10 98.77 99.00 93.20 95.01 0.8M
2022-01-07 94.94 97.31 94.90 96.94 0.9M
2022-01-06 94.00 95.18 92.58 94.56 0.5M
2022-01-05 95.83 96.25 93.08 93.32 0.7M
2022-01-04 97.23 97.63 95.06 95.34 1.0M
2022-01-03 96.55 97.46 94.02 95.43 0.8M