Hilton Worldwide

HLT
🏛️ ドイツ →
224.00
最終更新: 2025-09-29
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
2021-12-30 136.40 137.60 136.40 137.60 0.0M
2021-12-29 138.25 138.25 136.75 137.25 0.0M
2021-12-27 135.55 136.45 135.55 135.80 0.0M
2021-12-23 134.20 136.45 134.20 136.45 0.0M
2021-12-22 130.50 135.00 130.50 135.00 0.0M
2021-12-21 125.65 131.75 125.65 131.75 0.0M
2021-12-20 124.85 124.85 121.95 123.00 0.0M
2021-12-16 125.75 125.75 125.75 125.75 0.0M
2021-12-15 125.30 126.75 125.30 126.75 0.0M
2021-12-14 125.70 125.70 125.70 125.70 0.0M
2021-12-13 129.15 129.15 126.75 126.75 0.0M
2021-12-10 127.50 127.50 127.20 127.20 0.0M
2021-12-09 128.40 128.40 128.40 128.40 0.0M
2021-12-08 127.80 128.25 127.30 128.15 0.0M
2021-12-07 129.95 131.20 128.50 128.50 0.0M
2021-12-06 126.70 128.05 126.70 128.05 0.0M
2021-12-03 122.45 122.75 121.45 122.75 0.0M
2021-12-02 116.90 123.55 116.90 123.55 0.0M
2021-12-01 120.80 121.90 116.25 116.50 0.0M
2021-11-30 119.50 121.80 118.80 119.60 0.0M
2021-11-29 122.95 126.00 122.95 124.20 0.0M
2021-11-26 126.75 127.10 117.75 118.80 0.0M
2021-11-25 130.60 130.60 130.60 130.60 0.0M
2021-11-24 131.05 131.05 131.05 131.05 0.0M
2021-11-23 127.15 127.15 127.15 127.15 0.0M
2021-11-19 127.95 127.95 125.80 125.80 0.0M
2021-11-18 126.30 126.30 126.30 126.30 0.0M
2021-11-17 124.30 127.70 124.20 127.70 0.0M
2021-11-16 124.60 124.60 124.60 124.60 0.0M
2021-11-15 124.30 124.30 124.30 124.30 0.0M
2021-11-10 128.05 128.25 128.05 128.25 0.0M
2021-11-09 131.50 131.50 129.00 129.00 0.0M
2021-11-08 132.50 132.50 130.40 130.40 0.0M
2021-11-05 128.60 132.55 128.60 130.15 0.0M
2021-11-04 127.00 127.00 126.95 126.95 0.0M
2021-11-03 126.05 126.05 125.25 125.25 0.0M
2021-11-02 125.80 125.85 125.80 125.85 0.0M
2021-10-29 126.05 126.05 126.05 126.05 0.0M
2021-10-28 126.95 126.95 126.95 126.95 0.0M
2021-10-27 123.20 127.00 123.20 127.00 0.0M
2021-10-25 122.15 122.15 122.15 122.15 0.0M
2021-10-22 121.80 121.95 121.80 121.95 0.0M
2021-10-21 120.70 120.70 120.70 120.70 0.0M
2021-10-20 121.85 121.85 120.70 120.70 0.0M
2021-10-18 125.70 125.70 123.70 123.70 0.0M
2021-10-13 126.00 126.00 122.55 122.55 0.0M
2021-10-12 124.95 125.00 124.50 124.50 0.0M
2021-10-11 123.00 123.40 123.00 123.40 0.0M
2021-10-08 121.35 122.55 121.35 122.55 0.0M
2021-10-07 121.60 122.50 121.60 122.50 0.0M
2021-10-05 119.20 119.20 119.20 119.20 0.0M
2021-10-04 117.75 120.00 117.75 119.15 0.0M
2021-10-01 114.55 114.55 114.00 114.00 0.0M
2021-09-30 114.95 114.95 114.95 114.95 0.0M
2021-09-29 116.80 116.80 116.80 116.80 0.0M
2021-09-28 119.40 119.40 118.75 119.00 0.0M
2021-09-27 117.00 118.20 117.00 118.20 0.0M
2021-09-24 115.00 115.00 115.00 115.00 0.0M
2021-09-23 113.45 113.45 113.35 113.35 0.0M
2021-09-22 108.50 108.50 108.50 108.50 0.0M
2021-09-21 109.80 109.80 109.80 109.80 0.0M
2021-09-20 109.40 109.40 108.80 108.80 0.0M
2021-09-17 111.05 111.05 111.05 111.05 0.0M
2021-09-16 112.10 112.10 111.40 111.40 0.0M
2021-09-14 109.05 109.15 108.15 109.15 0.0M
2021-09-13 109.60 110.00 109.35 110.00 0.0M
2021-09-10 107.00 107.00 107.00 107.00 0.0M
2021-09-09 106.30 107.30 106.30 107.30 0.0M
2021-09-08 104.20 104.20 104.20 104.20 0.0M
2021-09-07 103.20 103.20 103.20 103.20 0.0M
2021-08-31 106.80 106.80 106.55 106.55 0.0M
2021-08-30 107.30 107.30 107.30 107.30 0.0M
2021-08-25 108.15 108.20 108.15 108.20 0.0M
2021-08-24 105.75 107.25 105.75 107.25 0.0M
2021-08-23 104.40 104.40 104.40 104.40 0.0M
2021-08-19 100.80 100.80 100.80 100.80 0.0M
2021-08-18 101.25 102.30 101.25 102.30 0.0M
2021-08-16 102.50 103.10 102.25 103.10 0.0M
2021-08-13 103.50 103.50 103.50 103.50 0.0M
2021-08-12 105.70 105.85 105.35 105.35 0.0M
2021-08-11 106.95 107.00 106.05 106.25 0.0M
2021-08-10 105.30 107.50 105.30 107.50 0.0M
2021-08-09 108.05 108.05 106.65 106.65 0.0M
2021-08-06 107.00 107.60 107.00 107.60 0.0M
2021-08-05 106.00 107.50 105.80 107.50 0.0M
2021-08-04 104.00 106.00 104.00 106.00 0.0M
2021-08-03 107.10 107.10 104.50 104.50 0.0M
2021-08-02 112.10 112.10 109.50 109.50 0.0M
2021-07-30 112.00 112.95 111.10 111.65 0.0M
2021-07-29 108.85 114.25 108.85 114.25 0.0M
2021-07-28 108.65 109.00 107.85 107.85 0.0M
2021-07-27 107.60 107.60 107.60 107.60 0.0M
2021-07-26 106.65 107.00 105.90 107.00 0.0M
2021-07-23 104.15 105.80 103.85 103.85 0.0M
2021-07-22 105.85 105.85 104.50 104.50 0.0M
2021-07-21 104.45 104.90 104.45 104.90 0.0M
2021-07-20 99.86 102.00 99.86 102.00 0.0M
2021-07-19 99.80 99.80 97.44 99.38 0.0M
2021-07-16 105.50 105.50 105.50 105.50 0.0M
2021-07-15 103.50 104.50 103.50 104.05 0.0M
2021-07-14 104.45 104.45 104.45 104.45 0.0M
2021-07-12 105.15 105.20 105.15 105.20 0.0M
2021-07-09 104.10 106.20 102.55 106.20 0.0M
2021-07-08 102.65 103.70 102.65 103.70 0.0M
2021-07-07 105.75 107.25 105.75 107.25 0.0M
2021-07-05 106.15 106.15 105.95 105.95 0.0M
2021-07-02 103.75 106.00 103.75 106.00 0.0M
2021-07-01 101.30 103.50 101.30 103.50 0.0M
2021-06-30 99.64 99.64 99.64 99.64 0.0M
2021-06-29 100.55 102.30 100.00 100.00 0.0M
2021-06-28 103.35 103.50 100.80 100.80 0.0M
2021-06-24 104.20 104.20 104.20 104.20 0.0M
2021-06-23 105.00 105.00 105.00 105.00 0.0M
2021-06-22 105.45 105.45 105.25 105.25 0.0M
2021-06-21 103.25 105.25 103.25 104.35 0.0M
2021-06-17 106.85 106.85 106.10 106.35 0.0M
2021-06-16 105.50 105.50 105.50 105.50 0.0M
2021-06-15 106.90 107.00 106.45 106.45 0.0M
2021-06-14 105.65 105.65 105.55 105.55 0.0M
2021-06-11 103.40 105.40 103.40 105.40 0.0M
2021-06-10 103.15 103.15 103.15 103.15 0.0M
2021-06-09 105.20 105.20 104.65 104.65 0.0M
2021-06-08 101.65 105.00 101.65 105.00 0.0M
2021-06-07 101.80 103.25 101.80 102.15 0.0M
2021-06-04 100.80 101.50 100.80 101.35 0.0M
2021-06-03 102.60 102.60 100.65 100.65 0.0M
2021-06-02 104.55 104.55 103.25 103.25 0.0M
2021-06-01 103.40 103.40 103.10 103.10 0.0M
2021-05-27 102.50 104.05 102.50 103.00 0.0M
2021-05-26 101.30 103.00 101.30 103.00 0.0M
2021-05-25 100.35 101.80 100.35 101.55 0.0M
2021-05-21 99.52 100.00 99.52 100.00 0.0M
2021-05-20 100.80 100.80 97.62 98.52 0.0M
2021-05-19 97.50 97.50 96.62 97.30 0.0M
2021-05-18 98.98 98.98 98.98 98.98 0.0M
2021-05-17 101.00 102.20 101.00 102.20 0.0M
2021-05-14 101.20 101.45 101.20 101.45 0.0M
2021-05-13 96.90 99.62 96.90 98.96 0.0M
2021-05-12 100.00 101.00 100.00 101.00 0.0M
2021-05-11 99.14 99.66 97.74 99.66 0.0M
2021-05-10 101.95 103.30 101.95 103.30 0.0M
2021-05-07 101.60 101.60 100.95 101.20 0.0M
2021-05-06 101.50 101.50 99.34 99.98 0.0M
2021-05-05 103.95 104.05 103.00 103.00 0.0M
2021-05-04 105.95 106.05 105.05 106.05 0.0M
2021-05-03 108.40 108.40 107.10 107.10 0.0M
2021-04-30 108.15 108.15 107.30 107.30 0.0M
2021-04-29 108.40 108.40 108.40 108.40 0.0M
2021-04-27 106.05 106.05 106.05 106.05 0.0M
2021-04-26 106.15 107.00 105.85 105.90 0.0M
2021-04-23 103.45 103.45 103.45 103.45 0.0M
2021-04-22 103.00 105.00 103.00 105.00 0.0M
2021-04-21 100.70 102.85 100.70 102.85 0.0M
2021-04-20 104.85 104.85 100.65 101.45 0.0M
2021-04-19 105.80 107.45 104.20 104.20 0.0M
2021-04-16 107.25 107.25 107.25 107.25 0.0M
2021-04-14 106.10 106.10 106.10 106.10 0.0M
2021-04-13 104.55 104.55 104.55 104.55 0.0M
2021-04-12 103.55 103.80 102.70 102.70 0.0M
2021-04-08 104.00 104.00 104.00 104.00 0.0M
2021-04-07 107.35 107.35 107.00 107.00 0.0M
2021-04-06 105.65 107.60 105.65 107.60 0.0M
2021-04-01 102.60 102.60 102.60 102.60 0.0M
2021-03-31 104.00 104.00 104.00 104.00 0.0M
2021-03-30 103.00 103.00 103.00 103.00 0.0M
2021-03-29 103.00 103.00 102.00 102.00 0.0M
2021-03-26 103.00 103.00 103.00 103.00 0.0M
2021-03-25 100.00 102.00 98.50 102.00 0.0M
2021-03-24 100.00 101.00 100.00 101.00 0.0M
2021-03-23 103.00 103.00 100.00 101.00 0.0M
2021-03-22 105.00 105.00 103.00 105.00 0.0M
2021-03-19 106.00 106.00 104.00 104.00 0.0M
2021-03-18 106.00 108.00 106.00 108.00 0.0M
2021-03-17 104.00 106.00 104.00 106.00 0.0M
2021-03-16 107.00 107.00 104.00 104.00 0.0M
2021-03-15 106.00 107.00 105.00 107.00 0.0M
2021-03-12 104.00 106.00 104.00 105.00 0.0M
2021-03-11 104.00 104.00 104.00 104.00 0.0M
2021-03-10 104.00 104.00 104.00 104.00 0.0M
2021-03-09 106.00 106.00 106.00 106.00 0.0M
2021-03-08 103.00 107.00 103.00 107.00 0.0M
2021-03-05 100.00 103.00 98.00 103.00 0.0M
2021-03-04 103.00 103.00 98.00 98.00 0.0M
2021-03-03 104.00 104.00 103.00 103.00 0.0M
2021-03-02 103.00 103.00 102.00 102.00 0.0M
2021-03-01 104.00 105.00 103.00 103.00 0.0M
2021-02-26 101.00 103.00 101.00 102.00 0.0M
2021-02-25 104.00 105.00 99.00 102.00 0.0M
2021-02-24 101.00 104.00 99.50 104.00 0.0M
2021-02-23 98.00 100.00 98.00 100.00 0.0M
2021-02-22 96.50 100.00 95.50 99.50 0.0M
2021-02-19 94.00 97.00 94.00 97.00 0.0M
2021-02-18 92.00 95.00 91.00 94.00 0.0M
2021-02-17 94.50 95.00 91.00 94.50 0.0M
2021-02-16 92.50 93.50 92.00 93.00 0.0M
2021-02-15 92.50 92.50 92.00 92.00 0.0M
2021-02-12 90.50 90.50 90.50 90.50 0.0M
2021-02-11 90.00 90.00 90.00 90.00 0.0M
2021-02-10 91.00 91.50 90.00 90.00 0.0M
2021-02-09 92.50 92.50 92.50 92.50 0.0M
2021-02-08 93.50 94.00 92.00 92.50 0.0M
2021-02-05 93.00 93.00 92.00 92.50 0.0M
2021-02-04 89.00 92.00 89.00 92.00 0.0M
2021-02-03 88.50 89.50 88.00 88.00 0.0M
2021-02-02 86.50 87.00 86.50 87.00 0.0M
2021-02-01 84.00 85.50 84.00 85.00 0.0M
2021-01-29 85.50 85.50 82.00 83.50 0.0M
2021-01-28 81.00 86.00 81.00 86.00 0.0M
2021-01-27 85.00 85.00 82.00 82.00 0.0M
2021-01-26 86.50 87.00 86.00 86.00 0.0M
2021-01-25 87.00 87.00 85.00 86.50 0.0M
2021-01-22 89.00 89.00 86.50 86.50 0.0M
2021-01-21 89.00 90.00 88.50 90.00 0.0M
2021-01-20 89.50 89.50 87.50 89.50 0.0M
2021-01-19 89.50 90.00 89.00 89.00 0.0M
2021-01-18 90.00 90.00 90.00 90.00 0.0M
2021-01-15 92.50 92.50 90.00 90.00 0.0M
2021-01-13 92.50 92.50 90.50 91.50 0.0M
2021-01-12 93.00 93.00 92.50 92.50 0.0M
2021-01-11 93.50 93.50 93.00 93.00 0.0M
2021-01-08 93.00 93.00 92.50 93.00 0.0M
2021-01-07 90.50 91.50 90.50 90.50 0.0M
2021-01-06 87.50 91.00 87.50 91.00 0.0M
2021-01-05 87.50 88.50 87.00 88.00 0.0M
2021-01-04 91.00 91.50 87.00 87.00 0.0M