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
2022-12-30 116.78 116.92 116.78 116.82 0.0M
2022-12-29 116.90 117.14 116.78 117.14 0.0M
2022-12-28 119.36 119.50 117.38 117.38 0.0M
2022-12-27 119.56 119.56 118.72 118.72 0.0M
2022-12-23 119.70 119.70 119.22 119.22 0.0M
2022-12-22 118.68 120.52 118.22 118.28 0.0M
2022-12-21 121.66 121.66 120.00 120.00 0.0M
2022-12-19 124.46 124.46 124.44 124.44 0.0M
2022-12-16 123.76 123.76 122.90 122.90 0.0M
2022-12-15 128.22 128.22 124.50 124.50 0.0M
2022-12-14 128.20 128.20 126.94 126.94 0.0M
2022-12-13 132.30 132.30 132.30 132.30 0.0M
2022-12-08 126.84 130.20 126.84 130.20 0.0M
2022-12-07 132.64 132.64 127.98 127.98 0.0M
2022-12-06 133.48 133.48 133.06 133.06 0.0M
2022-12-05 132.70 134.76 132.64 134.46 0.0M
2022-12-02 133.82 135.30 133.82 135.30 0.0M
2022-12-01 137.92 137.96 135.40 135.40 0.0M
2022-11-30 133.06 133.06 133.06 133.06 0.0M
2022-11-29 133.90 133.90 133.90 133.90 0.0M
2022-11-28 132.00 132.00 130.50 130.50 0.0M
2022-11-24 131.98 132.26 131.98 132.26 0.0M
2022-11-22 135.50 135.50 135.50 135.50 0.0M
2022-11-21 134.18 134.18 134.18 134.18 0.0M
2022-11-18 134.16 135.26 134.16 135.26 0.0M
2022-11-17 132.38 132.38 132.38 132.38 0.0M
2022-11-15 135.06 135.30 132.94 135.30 0.0M
2022-11-11 133.50 136.00 133.50 136.00 0.0M
2022-11-10 129.08 134.34 129.08 133.76 0.0M
2022-11-09 130.62 130.62 130.62 130.62 0.0M
2022-11-08 130.14 130.14 129.08 129.08 0.0M
2022-11-07 131.72 131.72 131.72 131.72 0.0M
2022-11-04 132.72 132.72 132.72 132.72 0.0M
2022-11-03 131.94 132.80 131.58 132.80 0.0M
2022-11-01 137.50 138.50 137.50 137.68 0.0M
2022-10-31 136.30 139.14 136.30 138.14 0.0M
2022-10-28 136.14 136.14 136.14 136.14 0.0M
2022-10-27 128.50 133.60 128.50 133.60 0.0M
2022-10-26 131.68 132.04 130.96 130.96 0.0M
2022-10-25 130.60 132.52 130.60 131.24 0.0M
2022-10-24 133.18 133.18 133.18 133.18 0.0M
2022-10-19 130.80 132.38 130.80 132.38 0.0M
2022-10-18 131.02 132.50 129.52 132.50 0.0M
2022-10-14 130.00 130.00 130.00 130.00 0.0M
2022-10-12 125.24 125.24 125.24 125.24 0.0M
2022-10-11 122.00 122.00 122.00 122.00 0.0M
2022-10-07 126.00 126.00 124.96 124.96 0.0M
2022-10-06 126.96 126.96 126.96 126.96 0.0M
2022-10-05 125.72 125.72 125.44 125.44 0.0M
2022-10-04 125.24 125.24 125.24 125.24 0.0M
2022-09-30 124.22 124.22 124.22 124.22 0.0M
2022-09-29 126.38 126.38 124.22 124.22 0.0M
2022-09-28 121.90 122.04 121.90 122.04 0.0M
2022-09-27 122.06 123.52 122.06 122.78 0.0M
2022-09-26 122.00 122.84 122.00 122.38 0.0M
2022-09-23 122.40 122.40 119.70 120.94 0.0M
2022-09-22 127.64 127.64 121.32 121.32 0.0M
2022-09-21 133.90 133.90 127.00 128.06 0.0M
2022-09-20 132.28 132.28 131.52 131.52 0.0M
2022-09-19 128.78 128.78 128.78 128.78 0.0M
2022-09-16 130.76 130.76 130.76 130.76 0.0M
2022-09-15 136.98 137.58 135.70 137.58 0.0M
2022-09-14 133.70 134.18 133.70 134.18 0.0M
2022-09-06 129.52 129.52 127.50 127.50 0.0M
2022-09-05 130.02 130.02 130.02 130.02 0.0M
2022-09-02 126.50 129.08 125.96 129.08 0.0M
2022-09-01 124.66 125.58 124.66 125.58 0.0M
2022-08-31 127.28 127.28 127.28 127.28 0.0M
2022-08-30 128.64 130.76 128.64 129.18 0.0M
2022-08-29 132.24 132.24 132.24 132.24 0.0M
2022-08-26 133.10 133.10 133.10 133.10 0.0M
2022-08-25 136.28 136.28 135.74 136.06 0.0M
2022-08-24 134.22 134.22 134.12 134.12 0.0M
2022-08-22 133.44 134.48 132.10 132.68 0.0M
2022-08-19 136.66 136.66 136.66 136.66 0.0M
2022-08-18 134.32 134.32 134.32 134.32 0.0M
2022-08-16 136.00 136.00 136.00 136.00 0.0M
2022-08-15 132.90 136.14 132.90 135.02 0.0M
2022-08-12 132.38 132.94 132.36 132.94 0.0M
2022-08-11 128.62 130.62 128.62 130.62 0.0M
2022-08-10 130.78 130.78 129.48 129.48 0.0M
2022-08-09 126.50 126.50 126.50 126.50 0.0M
2022-08-08 129.16 130.00 129.16 130.00 0.0M
2022-08-05 128.72 128.72 128.20 128.20 0.0M
2022-08-04 129.90 129.90 127.80 127.80 0.0M
2022-08-03 126.70 126.70 126.70 126.70 0.0M
2022-08-02 125.96 125.96 125.16 125.16 0.0M
2022-08-01 125.98 125.98 125.98 125.98 0.0M
2022-07-29 126.28 126.28 124.46 124.46 0.0M
2022-07-28 127.36 127.36 124.88 124.88 0.0M
2022-07-27 120.36 127.26 120.36 126.68 0.0M
2022-07-26 118.14 119.58 118.14 118.82 0.0M
2022-07-25 118.00 118.00 118.00 118.00 0.0M
2022-07-22 122.22 122.22 122.22 122.22 0.0M
2022-07-20 120.00 121.00 119.68 119.68 0.0M
2022-07-18 114.46 114.46 114.46 114.46 0.0M
2022-07-15 114.60 115.48 114.60 115.48 0.0M
2022-07-13 110.26 110.26 110.26 110.26 0.0M
2022-07-11 111.00 111.04 111.00 111.04 0.0M
2022-07-08 111.44 111.44 111.44 111.44 0.0M
2022-07-07 107.32 111.76 107.32 111.48 0.0M
2022-07-06 109.70 109.70 108.20 108.20 0.0M
2022-07-05 109.18 109.30 109.18 109.30 0.0M
2022-07-04 108.68 108.68 108.68 108.68 0.0M
2022-07-01 104.88 104.88 104.88 104.88 0.0M
2022-06-30 107.22 107.22 107.20 107.20 0.0M
2022-06-29 107.16 107.16 107.16 107.16 0.0M
2022-06-28 111.68 111.68 111.36 111.36 0.0M
2022-06-27 111.60 111.60 111.60 111.60 0.0M
2022-06-24 106.44 106.68 106.44 106.68 0.0M
2022-06-23 106.50 106.50 105.42 105.42 0.0M
2022-06-22 107.32 108.14 105.86 106.70 0.0M
2022-06-21 112.76 112.76 108.58 108.58 0.0M
2022-06-20 110.34 112.42 110.34 112.42 0.0M
2022-06-17 109.34 109.34 109.34 109.34 0.0M
2022-06-16 112.10 112.10 109.64 109.96 0.0M
2022-06-15 118.00 118.00 117.38 117.38 0.0M
2022-06-14 117.60 117.60 116.00 116.00 0.0M
2022-06-13 121.82 121.82 115.32 115.32 0.0M
2022-06-10 124.14 124.14 123.28 123.28 0.0M
2022-06-09 130.40 130.40 130.20 130.20 0.0M
2022-06-08 131.54 132.00 131.54 132.00 0.0M
2022-06-07 132.42 132.42 132.42 132.42 0.0M
2022-06-03 132.54 132.54 132.54 132.54 0.0M
2022-05-31 131.34 133.32 131.34 133.32 0.0M
2022-05-30 132.02 132.02 132.02 132.02 0.0M
2022-05-27 130.44 132.36 130.44 132.36 0.0M
2022-05-26 122.72 122.72 122.72 122.72 0.0M
2022-05-25 122.60 122.60 122.60 122.60 0.0M
2022-05-24 119.58 119.58 117.74 118.56 0.0M
2022-05-23 121.72 123.50 121.72 123.48 0.0M
2022-05-20 126.68 126.68 126.08 126.08 0.0M
2022-05-19 120.58 123.62 120.58 123.62 0.0M
2022-05-18 129.16 129.20 123.10 123.10 0.0M
2022-05-17 128.20 129.46 128.20 129.46 0.0M
2022-05-16 130.00 130.00 130.00 130.00 0.0M
2022-05-13 128.74 131.82 128.74 131.82 0.0M
2022-05-12 126.78 126.78 126.78 126.78 0.0M
2022-05-11 132.68 132.68 129.36 130.76 0.0M
2022-05-10 128.08 131.48 127.80 131.48 0.0M
2022-05-09 135.80 135.80 129.80 129.80 0.0M
2022-05-06 140.22 140.80 137.94 137.94 0.0M
2022-05-05 141.58 143.86 141.58 142.58 0.0M
2022-05-04 141.88 141.88 139.10 139.10 0.0M
2022-05-03 147.50 147.50 138.84 141.82 0.0M
2022-05-02 149.58 149.68 146.78 146.78 0.0M
2022-04-29 152.92 152.92 150.14 150.14 0.0M
2022-04-28 150.30 152.82 150.30 152.82 0.0M
2022-04-27 142.56 148.36 142.00 148.36 0.0M
2022-04-26 146.76 146.76 143.76 143.76 0.0M
2022-04-25 140.46 142.30 140.46 142.30 0.0M
2022-04-21 151.18 152.14 147.12 147.12 0.0M
2022-04-20 151.50 151.50 151.46 151.46 0.0M
2022-04-19 145.88 149.06 143.96 149.06 0.0M
2022-04-14 140.16 145.10 140.16 144.78 0.0M
2022-04-13 135.02 141.50 135.02 141.50 0.0M
2022-04-12 130.52 133.12 130.52 133.12 0.0M
2022-04-11 133.36 133.36 132.50 132.50 0.0M
2022-04-08 135.00 135.00 135.00 135.00 0.0M
2022-04-07 134.12 134.12 134.12 134.12 0.0M
2022-04-06 133.82 134.42 133.82 134.42 0.0M
2022-04-04 136.16 136.16 136.16 136.16 0.0M
2022-04-01 139.00 139.00 139.00 139.00 0.0M
2022-03-31 136.75 137.90 136.75 137.90 0.0M
2022-03-29 137.70 140.00 137.70 140.00 0.0M
2022-03-28 137.40 137.90 137.40 137.90 0.0M
2022-03-24 134.55 134.55 134.55 134.55 0.0M
2022-03-23 138.20 138.20 138.20 138.20 0.0M
2022-03-22 137.90 137.90 136.50 136.50 0.0M
2022-03-21 136.60 136.60 135.20 135.20 0.0M
2022-03-18 138.15 138.15 137.90 137.90 0.0M
2022-03-17 135.85 136.50 134.30 134.95 0.0M
2022-03-16 132.60 135.10 132.60 135.10 0.0M
2022-03-15 128.65 132.20 128.65 131.50 0.0M
2022-03-14 130.20 130.20 130.20 130.20 0.0M
2022-03-11 130.80 132.15 129.60 132.15 0.0M
2022-03-10 127.70 127.70 127.70 127.70 0.0M
2022-03-09 123.25 126.00 123.25 125.55 0.0M
2022-03-08 117.15 125.25 117.15 122.30 0.0M
2022-03-07 124.55 124.90 119.00 119.00 0.0M
2022-03-04 127.65 128.20 123.00 123.00 0.0M
2022-03-03 130.00 130.00 130.00 130.00 0.0M
2022-03-02 129.05 130.60 129.05 130.60 0.0M
2022-03-01 130.45 130.45 130.25 130.25 0.0M
2022-02-28 131.80 132.05 131.60 131.60 0.0M
2022-02-25 130.55 132.00 129.90 132.00 0.0M
2022-02-24 123.40 129.90 120.05 129.35 0.0M
2022-02-23 129.95 129.95 129.95 129.95 0.0M
2022-02-22 128.25 132.35 128.00 129.55 0.0M
2022-02-21 134.35 134.35 129.95 129.95 0.0M
2022-02-17 138.35 138.35 132.70 132.70 0.0M
2022-02-16 140.00 141.60 136.80 137.75 0.0M
2022-02-15 134.60 140.05 134.60 138.60 0.0M
2022-02-14 130.90 130.90 129.40 129.40 0.0M
2022-02-11 136.30 136.30 136.30 136.30 0.0M
2022-02-10 133.05 136.35 133.05 135.90 0.0M
2022-02-09 135.00 137.15 135.00 137.15 0.0M
2022-02-08 133.00 134.25 133.00 134.25 0.0M
2022-02-03 128.70 128.70 128.70 128.70 0.0M
2022-02-01 129.10 129.10 129.10 129.10 0.0M
2022-01-31 129.65 129.65 126.90 126.90 0.0M
2022-01-28 124.25 124.25 122.60 122.60 0.0M
2022-01-27 130.00 130.00 130.00 130.00 0.0M
2022-01-26 127.95 130.15 127.95 130.15 0.0M
2022-01-25 123.90 125.80 120.00 125.80 0.0M
2022-01-24 124.45 124.50 121.10 121.25 0.0M
2022-01-21 124.45 126.10 124.45 126.10 0.0M
2022-01-20 125.05 126.80 125.05 126.80 0.0M
2022-01-19 128.00 128.00 126.45 126.45 0.0M
2022-01-18 130.00 130.00 127.35 128.50 0.0M
2022-01-14 130.05 130.05 129.00 129.00 0.0M
2022-01-13 131.70 131.70 131.45 131.45 0.0M
2022-01-12 131.45 131.45 131.45 131.45 0.0M
2022-01-10 133.30 133.30 130.45 130.45 0.0M
2022-01-07 135.25 135.25 135.25 135.25 0.0M
2022-01-05 138.95 138.95 136.05 136.05 0.0M
2022-01-04 135.90 140.00 135.90 138.90 0.0M
2022-01-03 136.00 138.35 136.00 137.30 0.0M