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
2023-12-29 130.70 131.53 130.12 130.41 0.5M
2023-12-28 130.27 130.94 129.84 130.62 0.4M
2023-12-27 130.74 130.93 129.41 130.35 0.4M
2023-12-26 130.20 131.40 129.79 131.09 0.4M
2023-12-22 130.13 130.67 129.20 130.49 0.4M
2023-12-21 128.43 130.27 128.12 130.03 0.7M
2023-12-20 129.34 129.58 126.67 127.06 1.1M
2023-12-19 131.93 133.12 130.36 130.53 1.1M
2023-12-18 130.42 131.52 129.52 131.41 0.4M
2023-12-15 129.60 130.94 128.93 130.64 1.4M
2023-12-14 129.54 133.62 129.54 130.37 1.1M
2023-12-13 127.14 128.59 125.63 127.73 0.8M
2023-12-12 127.77 127.95 126.99 127.40 0.9M
2023-12-11 123.00 128.65 123.00 127.74 1.7M
2023-12-08 120.95 123.26 120.69 122.64 0.8M
2023-12-07 118.12 120.85 118.12 120.82 0.7M
2023-12-06 118.08 119.93 117.86 118.12 0.8M
2023-12-05 118.96 119.57 116.20 117.00 1.3M
2023-12-04 118.02 121.13 118.02 120.04 1.0M
2023-12-01 114.75 118.29 114.02 118.10 0.9M
2023-11-30 114.04 114.80 112.85 114.76 0.5M
2023-11-29 114.46 115.07 113.64 113.81 0.7M
2023-11-28 115.76 115.76 114.19 114.19 0.7M
2023-11-27 116.35 117.10 115.86 115.91 0.7M
2023-11-24 117.07 117.58 116.65 116.78 0.2M
2023-11-22 117.04 117.31 116.12 117.26 1.0M
2023-11-21 114.61 115.71 114.46 115.59 0.6M
2023-11-20 115.21 115.53 114.63 115.21 0.6M
2023-11-17 114.42 115.69 113.85 115.33 0.5M
2023-11-16 112.04 113.91 112.04 113.64 0.9M
2023-11-15 111.65 113.72 111.60 112.50 0.7M
2023-11-14 109.86 112.16 109.50 110.73 0.9M
2023-11-13 107.58 108.90 107.01 107.58 0.5M
2023-11-10 105.88 108.22 104.77 107.99 0.8M
2023-11-09 105.93 106.82 105.16 105.90 0.8M
2023-11-08 106.79 108.25 105.10 105.26 0.8M
2023-11-07 103.89 107.27 103.89 106.72 1.0M
2023-11-06 104.91 105.09 102.62 103.87 0.7M
2023-11-03 103.36 106.14 103.18 104.66 0.9M
2023-11-02 101.83 102.41 96.77 102.13 2.2M
2023-11-01 102.98 104.49 101.42 104.00 1.5M
2023-10-31 101.22 102.50 100.21 102.44 1.1M
2023-10-30 100.75 101.99 100.36 101.47 0.8M
2023-10-27 101.05 101.67 98.77 99.28 0.5M
2023-10-26 102.03 102.65 100.38 100.52 0.5M
2023-10-25 101.09 103.04 100.77 101.36 0.7M
2023-10-24 102.94 103.36 101.50 102.20 0.9M
2023-10-23 101.15 103.66 99.74 101.95 1.1M
2023-10-20 103.24 103.31 100.24 100.43 0.9M
2023-10-19 105.71 106.49 103.47 103.88 0.9M
2023-10-18 106.31 107.13 105.08 105.45 0.8M
2023-10-17 106.86 109.53 105.50 107.34 0.9M
2023-10-16 106.47 107.61 105.83 106.92 0.7M
2023-10-13 107.12 108.58 104.41 105.10 0.9M
2023-10-12 108.43 108.70 107.10 107.65 1.3M
2023-10-11 110.70 111.86 107.94 108.29 9.3M
2023-10-10 111.94 112.97 109.81 110.71 3.6M
2023-10-09 102.38 104.77 100.17 104.46 0.7M
2023-10-06 103.90 106.13 103.47 104.42 0.6M
2023-10-05 104.05 104.94 103.17 104.34 0.6M
2023-10-04 102.61 104.44 101.89 104.16 0.5M
2023-10-03 103.32 103.66 101.27 102.05 0.6M
2023-10-02 105.90 106.82 103.33 104.44 0.7M
2023-09-29 108.86 108.99 105.44 106.08 0.8M
2023-09-28 103.65 108.75 103.65 108.12 1.0M
2023-09-27 102.99 104.80 102.76 103.50 0.5M
2023-09-26 102.78 103.83 102.18 102.44 0.6M
2023-09-25 103.28 105.00 103.13 103.31 0.5M
2023-09-22 103.17 104.54 102.73 102.92 0.4M
2023-09-21 104.66 104.95 103.04 103.08 0.5M
2023-09-20 106.24 106.85 105.77 105.86 0.6M
2023-09-19 106.36 107.09 105.08 105.56 0.5M
2023-09-18 107.21 108.21 106.37 106.62 0.4M
2023-09-15 107.16 108.38 106.84 107.50 0.9M
2023-09-14 105.34 107.58 104.87 107.37 0.7M
2023-09-13 107.87 108.17 104.35 104.57 1.1M
2023-09-12 109.35 109.76 107.84 108.45 0.9M
2023-09-11 112.69 113.27 109.44 109.64 1.1M
2023-09-08 110.95 112.67 110.60 111.88 0.8M
2023-09-07 111.36 111.69 110.03 110.47 0.6M
2023-09-06 110.91 113.08 110.90 112.37 0.4M
2023-09-05 114.36 114.57 111.28 111.46 0.7M
2023-09-01 113.37 114.96 113.24 114.80 0.5M
2023-08-31 115.32 115.69 112.34 112.41 0.9M
2023-08-30 114.97 116.46 114.97 115.31 0.7M
2023-08-29 112.45 115.82 112.12 115.46 0.6M
2023-08-28 111.09 113.17 110.80 112.85 0.6M
2023-08-25 111.31 111.86 110.50 110.71 0.5M
2023-08-24 111.75 112.92 110.96 111.11 0.3M
2023-08-23 112.27 112.64 111.35 112.12 0.5M
2023-08-22 113.00 113.00 110.98 112.10 0.6M
2023-08-21 113.09 113.63 111.82 112.58 0.7M
2023-08-18 110.97 113.77 110.89 112.71 0.6M
2023-08-17 115.20 115.20 112.17 112.17 0.7M
2023-08-16 113.81 115.41 113.81 114.79 0.8M
2023-08-15 117.01 117.89 114.77 114.81 0.7M
2023-08-14 116.99 117.54 115.92 117.15 0.5M
2023-08-11 116.43 117.57 115.39 117.30 0.8M
2023-08-10 117.34 118.73 117.20 117.40 0.7M
2023-08-09 116.05 117.64 115.43 115.52 0.6M
2023-08-08 113.74 115.97 112.80 115.49 0.9M
2023-08-07 112.23 115.87 112.23 115.31 1.0M
2023-08-04 112.66 115.41 111.83 112.23 0.9M
2023-08-03 116.00 116.00 110.60 111.99 2.2M
2023-08-02 123.55 124.72 122.30 122.34 1.1M
2023-08-01 125.75 126.35 123.46 125.03 0.8M
2023-07-31 125.79 127.80 125.79 126.35 0.8M
2023-07-28 123.26 125.62 123.26 125.18 0.6M
2023-07-27 121.37 124.36 121.08 122.30 0.5M
2023-07-26 121.25 122.46 119.77 120.48 0.4M
2023-07-25 119.35 121.21 118.82 121.14 0.5M
2023-07-24 120.82 121.18 119.55 120.21 0.4M
2023-07-21 121.69 123.20 120.93 121.08 0.5M
2023-07-20 120.72 121.19 119.97 120.51 0.7M
2023-07-19 120.52 121.51 119.65 120.68 0.5M
2023-07-18 118.96 121.11 118.59 120.93 0.5M
2023-07-17 116.22 119.66 116.12 119.10 0.4M
2023-07-14 118.62 118.62 115.87 117.00 0.5M
2023-07-13 119.43 120.03 118.64 118.90 0.4M
2023-07-12 120.73 121.91 118.53 118.66 0.4M
2023-07-11 120.31 122.99 118.75 119.51 0.7M
2023-07-10 115.31 119.85 115.31 119.76 0.5M
2023-07-07 113.94 117.34 113.94 115.61 0.7M
2023-07-06 111.55 113.66 110.39 113.59 0.5M
2023-07-05 113.73 113.73 112.05 113.06 0.6M
2023-07-03 113.63 115.18 112.79 113.87 0.3M
2023-06-30 113.03 114.88 113.03 114.58 0.5M
2023-06-29 110.35 112.68 110.35 112.31 0.4M
2023-06-28 110.15 112.03 109.81 110.46 0.5M
2023-06-27 108.30 110.32 107.86 110.27 0.5M
2023-06-26 107.05 109.30 107.05 107.87 0.4M
2023-06-23 108.81 108.93 106.60 107.54 0.9M
2023-06-22 112.06 112.53 110.10 110.44 0.6M
2023-06-21 109.45 112.51 108.80 112.16 0.5M
2023-06-20 111.93 112.18 109.20 109.42 0.9M
2023-06-16 113.20 114.15 112.32 113.17 0.7M
2023-06-15 116.60 116.99 111.14 112.72 0.8M
2023-06-14 117.00 117.80 115.15 116.89 0.5M
2023-06-13 116.79 117.82 116.08 116.67 0.6M
2023-06-12 116.38 116.76 114.93 116.30 0.4M
2023-06-09 116.23 116.52 114.81 115.61 0.4M
2023-06-08 116.23 117.27 114.65 116.03 0.6M
2023-06-07 117.63 119.17 115.71 116.57 0.8M
2023-06-06 114.00 118.20 113.56 117.33 0.8M
2023-06-05 114.87 115.45 113.16 114.42 0.7M
2023-06-02 111.21 115.40 111.01 115.08 0.9M
2023-06-01 107.50 110.11 106.95 109.89 0.8M
2023-05-31 108.75 109.40 106.34 107.48 3.3M
2023-05-30 110.64 111.89 108.56 108.72 0.8M
2023-05-26 110.04 112.01 109.70 110.22 0.6M
2023-05-25 109.29 110.59 108.76 109.63 0.8M
2023-05-24 107.77 109.26 106.84 108.70 0.8M
2023-05-23 111.26 111.32 108.22 108.87 1.1M
2023-05-22 112.64 113.61 110.98 111.16 0.7M
2023-05-19 115.16 115.53 112.81 113.58 0.5M
2023-05-18 112.37 117.05 112.02 115.19 0.7M
2023-05-17 112.45 114.92 112.07 112.69 0.8M
2023-05-16 113.65 113.81 111.93 112.20 0.8M
2023-05-15 114.05 115.53 112.25 113.93 0.7M
2023-05-12 112.52 114.85 112.51 113.55 1.2M
2023-05-11 114.50 115.41 112.19 112.50 1.1M
2023-05-10 119.90 119.90 113.08 114.49 1.1M
2023-05-09 117.78 120.11 117.52 119.08 0.7M
2023-05-08 116.93 118.32 115.91 117.78 0.9M
2023-05-05 118.39 118.55 114.73 116.30 1.0M
2023-05-04 115.75 117.77 113.02 116.15 1.2M
2023-05-03 119.29 122.00 118.20 118.20 1.1M
2023-05-02 116.01 119.65 114.68 119.02 1.0M
2023-05-01 113.87 117.67 113.67 115.49 0.7M
2023-04-28 111.44 114.68 110.56 114.30 1.4M
2023-04-27 110.66 112.22 109.09 111.36 0.7M
2023-04-26 116.07 116.83 110.52 110.77 0.9M
2023-04-25 117.58 117.58 115.55 115.61 0.5M
2023-04-24 117.32 117.92 116.59 117.87 0.5M
2023-04-21 116.69 117.59 115.72 117.40 0.4M
2023-04-20 116.24 117.65 115.99 116.49 0.6M
2023-04-19 116.25 117.32 115.90 116.83 0.7M
2023-04-18 114.47 117.50 114.38 116.93 0.9M
2023-04-17 112.13 113.88 111.94 113.61 0.7M
2023-04-14 112.18 113.42 110.61 111.97 0.8M
2023-04-13 110.16 112.60 109.50 112.24 0.7M
2023-04-12 112.00 112.50 108.87 109.32 0.7M
2023-04-11 109.48 111.82 108.77 111.19 0.7M
2023-04-10 107.40 110.12 106.81 109.06 0.5M
2023-04-06 107.83 108.13 106.23 108.11 0.6M
2023-04-05 109.46 109.72 107.04 107.64 0.7M
2023-04-04 110.59 110.59 108.30 110.03 0.5M
2023-04-03 111.59 111.78 109.50 110.12 0.6M
2023-03-31 111.29 113.19 111.27 111.79 0.6M
2023-03-30 109.13 110.52 108.81 109.98 0.8M
2023-03-29 105.81 108.31 105.59 108.11 0.6M
2023-03-28 103.99 105.04 103.62 104.69 0.6M
2023-03-27 105.10 105.41 103.78 104.20 0.6M
2023-03-24 104.55 105.01 101.23 103.60 1.1M
2023-03-23 109.23 110.84 105.32 106.42 1.2M
2023-03-22 111.19 111.87 108.56 108.64 0.8M
2023-03-21 111.32 112.94 110.74 111.71 0.8M
2023-03-20 106.74 109.81 105.94 109.44 1.2M
2023-03-17 107.00 107.90 104.75 106.14 1.2M
2023-03-16 105.24 108.79 104.58 107.63 1.4M
2023-03-15 106.59 107.55 104.41 105.93 1.9M
2023-03-14 110.53 112.33 109.74 110.35 1.3M
2023-03-13 108.51 109.02 106.38 107.78 1.4M
2023-03-10 111.74 114.07 109.55 110.71 0.8M
2023-03-09 117.59 118.14 112.07 112.30 1.2M
2023-03-08 121.27 121.87 118.70 119.82 0.9M
2023-03-07 123.51 125.07 121.10 121.37 0.7M
2023-03-06 122.96 124.86 122.85 123.34 0.8M
2023-03-03 120.61 122.97 119.91 122.80 1.0M
2023-03-02 116.95 119.75 116.55 119.71 0.7M
2023-03-01 116.49 118.23 116.32 117.30 0.7M
2023-02-28 116.19 117.31 115.96 116.24 0.7M
2023-02-27 116.73 117.31 114.99 116.33 0.8M
2023-02-24 113.33 115.74 112.85 115.64 0.9M
2023-02-23 113.53 114.67 112.40 114.32 0.6M
2023-02-22 112.69 113.30 111.58 112.66 0.6M
2023-02-21 112.88 113.90 112.09 112.76 0.8M
2023-02-17 116.62 117.34 112.69 113.74 1.1M
2023-02-16 115.27 119.37 111.45 116.99 2.5M
2023-02-15 115.84 118.53 115.37 117.24 1.9M
2023-02-14 111.36 116.63 110.62 116.11 1.5M
2023-02-13 109.63 111.74 109.54 111.38 0.8M
2023-02-10 110.48 111.06 109.04 109.43 1.0M
2023-02-09 113.31 114.93 111.77 111.79 1.4M
2023-02-08 112.83 113.52 111.27 111.56 0.7M
2023-02-07 110.63 113.77 109.41 113.38 0.8M
2023-02-06 109.10 111.26 108.89 110.63 0.7M
2023-02-03 108.96 110.62 108.96 110.01 0.5M
2023-02-02 110.58 112.13 109.48 110.42 0.9M
2023-02-01 108.70 110.43 107.12 109.67 0.7M
2023-01-31 109.30 109.76 108.53 109.12 0.9M
2023-01-30 110.93 111.76 108.76 108.92 0.6M
2023-01-27 111.70 112.59 110.81 112.24 0.6M
2023-01-26 110.87 112.46 110.87 111.79 0.7M
2023-01-25 110.60 113.19 110.59 112.11 0.9M
2023-01-24 110.38 112.27 109.41 111.82 1.0M
2023-01-23 109.29 110.65 108.71 110.62 0.9M
2023-01-20 105.88 109.25 105.33 109.10 0.9M
2023-01-19 103.70 105.43 103.35 105.04 0.7M
2023-01-18 106.50 107.12 103.85 104.47 0.7M
2023-01-17 104.23 105.35 104.05 104.99 0.6M
2023-01-13 103.05 105.00 102.90 104.94 0.7M
2023-01-12 103.00 104.19 101.64 103.58 0.9M
2023-01-11 99.22 102.96 99.19 102.52 1.4M
2023-01-10 96.57 98.27 95.72 98.24 1.0M
2023-01-09 95.59 97.84 95.57 96.70 1.1M
2023-01-06 92.99 95.32 92.56 95.22 1.0M
2023-01-05 91.21 92.33 90.33 91.98 0.7M
2023-01-04 89.61 92.12 89.61 91.65 0.6M
2023-01-03 91.37 92.04 88.80 88.80 0.8M