Hilton Worldwide

HLT
🏛️ ドイツ →
221.90
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
2023-12-29 162.70 162.70 162.70 162.70 0.0M
2023-12-28 161.95 164.70 161.95 163.85 0.0M
2023-12-27 165.60 165.60 162.65 162.65 0.0M
2023-12-22 165.85 166.00 165.00 165.00 0.0M
2023-12-21 161.40 164.60 161.40 164.60 0.0M
2023-12-20 165.20 165.45 162.65 162.70 0.0M
2023-12-19 164.00 164.00 164.00 164.00 0.0M
2023-12-18 164.15 164.15 164.15 164.15 0.0M
2023-12-15 163.15 163.15 160.35 162.25 0.0M
2023-12-14 163.45 163.45 160.50 160.50 0.0M
2023-12-13 165.45 165.45 165.45 165.45 0.0M
2023-12-11 157.80 165.30 157.80 165.30 0.0M
2023-12-08 156.65 158.45 155.85 155.85 0.0M
2023-12-07 157.10 157.20 154.40 157.20 0.0M
2023-12-06 156.00 157.00 156.00 157.00 0.0M
2023-12-05 156.65 156.65 154.90 155.40 0.0M
2023-12-04 155.60 159.50 155.60 159.50 0.0M
2023-12-01 155.20 156.85 152.80 156.85 0.0M
2023-11-30 152.15 152.15 152.15 152.15 0.0M
2023-11-29 152.35 152.35 151.80 151.80 0.0M
2023-11-28 153.65 153.65 153.65 153.65 0.0M
2023-11-24 155.65 155.65 155.65 155.65 0.0M
2023-11-23 157.95 158.45 155.75 155.75 0.0M
2023-11-22 157.00 157.65 157.00 157.65 0.0M
2023-11-21 153.05 155.60 152.80 155.00 0.0M
2023-11-20 155.25 155.40 153.75 153.75 0.0M
2023-11-16 151.25 153.40 151.25 153.40 0.0M
2023-11-15 152.65 154.35 150.00 154.25 0.0M
2023-11-14 153.90 154.00 153.90 154.00 0.0M
2023-11-13 150.00 152.65 149.65 152.65 0.0M
2023-11-10 149.15 149.15 149.15 149.15 0.0M
2023-11-09 145.35 146.85 145.35 146.85 0.0M
2023-11-08 146.95 146.95 146.95 146.95 0.0M
2023-11-07 147.00 148.60 147.00 148.50 0.0M
2023-11-06 147.15 147.15 144.65 145.15 0.0M
2023-11-03 143.50 145.00 143.50 144.05 0.0M
2023-11-02 142.30 142.30 140.00 140.75 0.0M
2023-11-01 144.45 144.45 144.45 144.45 0.0M
2023-10-31 141.75 141.75 141.75 141.75 0.0M
2023-10-30 143.05 143.05 141.70 141.70 0.0M
2023-10-27 140.00 142.05 139.70 139.70 0.0M
2023-10-25 142.80 142.80 142.80 142.80 0.0M
2023-10-24 138.30 140.95 138.30 140.95 0.0M
2023-10-23 139.05 139.05 138.55 138.55 0.0M
2023-10-20 140.50 142.85 140.50 141.40 0.0M
2023-10-19 142.95 145.05 142.20 142.20 0.0M
2023-10-17 146.50 146.55 146.50 146.55 0.0M
2023-10-16 141.50 145.50 141.50 145.50 0.0M
2023-10-13 144.25 144.25 143.25 143.25 0.0M
2023-10-12 143.80 143.80 143.65 143.65 0.0M
2023-10-10 144.65 144.65 144.65 144.65 0.0M
2023-10-09 143.80 143.80 139.00 140.00 0.0M
2023-10-05 142.25 142.30 141.00 141.00 0.0M
2023-10-02 143.80 143.80 141.20 141.20 0.0M
2023-09-29 146.70 146.70 140.95 140.95 0.0M
2023-09-28 140.70 145.25 140.70 145.25 0.0M
2023-09-27 138.95 139.50 138.00 139.50 0.0M
2023-09-26 138.30 140.35 138.30 140.35 0.0M
2023-09-25 139.05 139.05 139.05 139.05 0.0M
2023-09-22 140.10 140.20 134.65 139.90 0.0M
2023-09-21 142.05 142.05 142.05 142.05 0.0M
2023-09-20 142.55 142.55 142.55 142.55 0.0M
2023-09-19 143.15 143.15 142.45 142.45 0.0M
2023-09-18 146.00 146.00 144.00 144.00 0.0M
2023-09-15 148.00 148.00 146.55 146.55 0.0M
2023-09-14 145.00 146.25 145.00 146.25 0.0M
2023-09-13 146.15 146.15 143.00 143.00 0.0M
2023-09-12 142.85 145.00 142.85 145.00 0.0M
2023-09-11 142.75 142.75 142.75 142.75 0.0M
2023-09-08 139.70 143.65 139.70 143.65 0.0M
2023-09-07 140.05 140.05 137.90 137.90 0.0M
2023-09-06 139.50 139.50 139.50 139.50 0.0M
2023-09-05 139.35 139.75 138.80 138.80 0.0M
2023-09-04 138.80 139.85 138.80 139.85 0.0M
2023-09-01 138.40 139.75 136.30 139.75 0.0M
2023-08-30 135.85 137.50 135.85 137.50 0.0M
2023-08-29 138.80 138.80 137.00 137.00 0.0M
2023-08-28 136.95 137.20 136.95 137.20 0.0M
2023-08-25 136.90 136.90 136.90 136.90 0.0M
2023-08-24 137.55 137.55 136.70 136.70 0.0M
2023-08-21 137.60 137.60 137.60 137.60 0.0M
2023-08-18 136.70 138.05 136.70 138.05 0.0M
2023-08-17 140.35 140.35 139.10 139.10 0.0M
2023-08-16 141.80 141.80 140.00 141.75 0.0M
2023-08-15 142.85 142.85 140.85 140.85 0.0M
2023-08-11 141.15 141.15 141.15 141.15 0.0M
2023-08-10 142.05 142.05 139.75 139.75 0.0M
2023-08-09 140.75 140.75 139.85 139.85 0.0M
2023-08-08 140.05 140.05 139.55 139.55 0.0M
2023-08-07 139.25 139.40 139.00 139.20 0.0M
2023-08-04 136.75 138.90 136.75 138.00 0.0M
2023-08-03 136.35 136.35 136.35 136.35 0.0M
2023-08-01 142.65 142.65 140.60 140.60 0.0M
2023-07-31 139.35 141.10 138.80 141.10 0.0M
2023-07-28 140.20 140.20 139.35 139.35 0.0M
2023-07-27 140.15 140.15 139.35 139.35 0.0M
2023-07-26 137.40 137.80 135.00 135.00 0.0M
2023-07-25 134.75 136.95 134.75 136.95 0.0M
2023-07-24 135.20 136.80 135.00 135.80 0.0M
2023-07-20 131.70 134.05 131.70 134.05 0.0M
2023-07-18 133.30 133.35 133.30 133.35 0.0M
2023-07-17 130.25 132.35 130.25 132.35 0.0M
2023-07-14 135.30 135.30 131.80 131.80 0.0M
2023-07-13 134.60 134.60 134.60 134.60 0.0M
2023-07-12 137.40 137.40 137.40 137.40 0.0M
2023-07-11 139.75 141.25 138.55 138.55 0.0M
2023-07-10 133.95 137.00 133.95 136.80 0.0M
2023-07-07 132.65 135.60 132.65 135.60 0.0M
2023-07-06 131.80 134.10 131.80 133.65 0.0M
2023-07-05 133.60 133.60 133.60 133.60 0.0M
2023-07-04 132.30 132.30 132.30 132.30 0.0M
2023-07-03 134.75 134.75 133.20 133.20 0.0M
2023-06-30 133.50 133.55 133.35 133.55 0.0M
2023-06-29 131.10 131.10 130.90 130.90 0.0M
2023-06-27 127.55 127.90 127.55 127.90 0.0M
2023-06-26 124.80 127.35 124.80 127.35 0.0M
2023-06-23 127.00 127.00 126.10 126.10 0.0M
2023-06-22 127.05 129.70 127.05 129.70 0.0M
2023-06-20 129.40 129.40 127.35 128.20 0.0M
2023-06-15 133.60 133.60 127.05 128.65 0.0M
2023-06-14 131.55 133.50 131.55 132.45 0.0M
2023-06-12 132.60 132.60 131.35 131.35 0.0M
2023-06-09 130.85 132.50 130.85 131.95 0.0M
2023-06-08 132.05 132.05 131.60 131.60 0.0M
2023-06-07 136.35 136.35 133.90 133.90 0.0M
2023-06-06 134.10 135.55 134.10 135.40 0.0M
2023-06-05 132.45 133.60 132.05 133.60 0.0M
2023-06-02 129.10 133.45 127.15 133.35 0.0M
2023-06-01 128.60 128.60 126.50 126.50 0.0M
2023-05-31 125.40 126.25 125.40 126.25 0.0M
2023-05-30 129.65 129.65 126.85 126.85 0.0M
2023-05-26 131.15 131.15 128.75 129.80 0.0M
2023-05-25 130.50 130.50 130.30 130.30 0.0M
2023-05-24 127.80 127.80 126.10 126.70 0.0M
2023-05-23 133.90 133.90 127.60 127.60 0.0M
2023-05-22 133.30 133.30 133.30 133.30 0.0M
2023-05-19 136.45 138.00 133.15 133.15 0.0M
2023-05-18 132.00 134.50 132.00 134.50 0.0M
2023-05-17 130.70 134.55 130.70 134.55 0.0M
2023-05-16 130.60 131.45 130.60 131.45 0.0M
2023-05-15 131.70 131.75 131.40 131.75 0.0M
2023-05-11 129.45 129.45 129.40 129.40 0.0M
2023-05-10 130.30 130.30 127.60 127.60 0.0M
2023-05-09 133.40 133.45 133.10 133.10 0.0M
2023-05-08 132.05 132.10 130.15 131.65 0.0M
2023-05-04 130.45 130.45 130.45 130.45 0.0M
2023-05-02 132.40 132.40 130.00 131.85 0.0M
2023-04-28 129.75 131.20 129.75 129.85 0.0M
2023-04-27 129.30 129.30 127.55 129.00 0.0M
2023-04-26 134.95 134.95 127.05 127.05 0.0M
2023-04-25 134.95 136.05 133.85 134.50 0.0M
2023-04-24 134.95 134.95 134.95 134.95 0.0M
2023-04-21 132.80 134.95 132.80 134.95 0.0M
2023-04-20 132.65 134.50 132.65 134.00 0.0M
2023-04-19 134.90 134.95 132.90 133.45 0.0M
2023-04-18 134.20 134.20 134.20 134.20 0.0M
2023-04-17 132.60 133.35 132.45 132.55 0.0M
2023-04-13 126.90 128.90 126.30 128.90 0.0M
2023-04-12 130.95 132.20 127.25 127.25 0.0M
2023-04-11 130.25 131.70 128.40 130.25 0.0M
2023-04-06 126.95 129.00 126.55 127.75 0.0M
2023-04-05 127.90 128.80 126.05 127.50 0.0M
2023-04-04 126.85 129.40 126.85 128.80 0.0M
2023-04-03 131.45 131.45 128.15 128.50 0.0M
2023-03-31 125.52 128.54 125.52 128.54 0.0M
2023-03-30 126.18 126.18 125.96 125.96 0.0M
2023-03-29 124.20 124.20 124.20 124.20 0.0M
2023-03-28 121.92 122.76 121.56 122.76 0.0M
2023-03-27 123.44 123.44 122.50 122.50 0.0M
2023-03-24 124.60 124.88 121.36 121.56 0.0M
2023-03-23 126.98 128.26 124.60 124.90 0.0M
2023-03-21 129.58 130.90 129.58 130.90 0.0M
2023-03-20 128.04 129.26 128.04 129.26 0.0M
2023-03-17 130.12 130.12 127.00 127.00 0.0M
2023-03-16 126.98 130.12 126.50 129.90 0.0M
2023-03-15 130.36 130.36 127.30 127.30 0.0M
2023-03-14 128.70 129.46 128.70 129.46 0.0M
2023-03-13 133.04 133.04 127.98 128.90 0.0M
2023-03-10 131.58 131.58 131.58 131.58 0.0M
2023-03-09 139.38 141.92 139.38 141.92 0.0M
2023-03-08 140.76 140.76 140.76 140.76 0.0M
2023-03-07 140.54 140.64 140.18 140.18 0.0M
2023-03-06 139.40 139.40 139.40 139.40 0.0M
2023-03-02 135.00 135.00 135.00 135.00 0.0M
2023-03-01 137.10 137.10 135.54 136.48 0.0M
2023-02-28 137.60 137.60 135.94 136.78 0.0M
2023-02-27 136.06 137.46 136.06 137.46 0.0M
2023-02-23 137.00 137.00 135.40 135.40 0.0M
2023-02-22 136.54 136.54 135.50 135.50 0.0M
2023-02-21 135.78 135.78 135.78 135.78 0.0M
2023-02-20 135.64 135.64 135.40 135.40 0.0M
2023-02-17 140.00 140.00 136.86 136.86 0.0M
2023-02-16 143.48 143.48 140.00 140.40 0.0M
2023-02-15 142.02 142.24 139.84 142.24 0.0M
2023-02-14 137.38 138.62 137.38 138.62 0.0M
2023-02-13 138.72 139.92 136.42 139.92 0.0M
2023-02-10 141.44 141.44 137.00 137.00 0.0M
2023-02-09 136.90 141.72 136.58 141.62 0.0M
2023-02-08 138.52 138.52 138.48 138.48 0.0M
2023-02-07 137.00 137.04 135.62 135.62 0.0M
2023-02-02 132.82 135.80 132.78 134.50 0.0M
2023-01-31 133.22 133.22 133.22 133.22 0.0M
2023-01-30 133.28 133.28 131.00 131.00 0.0M
2023-01-27 133.58 133.58 133.58 133.58 0.0M
2023-01-26 130.22 132.26 130.22 132.26 0.0M
2023-01-24 127.84 127.84 127.84 127.84 0.0M
2023-01-23 128.26 128.26 127.82 127.82 0.0M
2023-01-20 125.54 125.60 125.54 125.60 0.0M
2023-01-19 123.02 123.02 123.02 123.02 0.0M
2023-01-18 125.00 125.00 125.00 125.00 0.0M
2023-01-17 127.14 127.14 126.70 126.70 0.0M
2023-01-16 127.20 127.20 127.08 127.08 0.0M
2023-01-13 125.64 125.64 125.64 125.64 0.0M
2023-01-12 123.94 125.82 123.94 125.82 0.0M
2023-01-11 124.84 124.84 124.84 124.84 0.0M
2023-01-10 120.74 120.74 119.68 119.68 0.0M
2023-01-09 122.34 122.34 120.92 120.92 0.0M
2023-01-06 122.86 122.86 122.86 122.86 0.0M
2023-01-05 120.10 120.10 120.10 120.10 0.0M
2023-01-02 118.00 120.34 118.00 120.24 0.0M