チョイス・ホテルズ・インターナショナル (CHH)

CHH
🏛️ アメリカ →
108.43
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
2022-12-30 111.25 112.77 110.68 112.64 0.3M
2022-12-29 110.23 112.39 110.23 112.01 0.3M
2022-12-28 111.87 112.26 109.49 109.52 0.2M
2022-12-27 112.06 112.77 111.13 111.50 0.3M
2022-12-23 111.38 112.93 111.10 112.18 0.2M
2022-12-22 111.69 111.96 109.79 111.39 0.3M
2022-12-21 112.39 113.20 110.46 112.44 0.4M
2022-12-20 112.24 113.57 112.07 112.40 0.3M
2022-12-19 114.91 114.91 112.21 112.67 0.3M
2022-12-16 115.41 115.71 113.69 114.58 0.9M
2022-12-15 116.43 117.19 115.27 116.34 0.4M
2022-12-14 119.34 120.07 117.16 117.82 0.4M
2022-12-13 122.70 122.99 118.93 119.63 0.4M
2022-12-12 120.00 121.33 119.39 120.57 0.3M
2022-12-09 119.93 120.85 119.60 120.05 0.2M
2022-12-08 117.81 119.79 117.72 119.73 0.3M
2022-12-07 116.88 117.93 116.57 116.68 0.4M
2022-12-06 118.79 118.94 116.43 117.76 0.3M
2022-12-05 119.13 120.49 118.71 118.72 0.3M
2022-12-02 122.09 123.06 121.30 121.90 0.4M
2022-12-01 123.81 124.51 122.64 123.51 0.3M
2022-11-30 120.13 123.22 119.67 123.22 0.4M
2022-11-29 119.80 121.85 119.44 121.29 0.4M
2022-11-28 119.53 120.16 118.53 119.34 0.3M
2022-11-25 120.61 122.25 120.19 120.44 0.2M
2022-11-23 122.95 122.99 119.77 119.91 0.3M
2022-11-22 121.41 122.63 121.09 122.50 0.3M
2022-11-21 122.96 123.21 121.55 121.75 0.2M
2022-11-18 122.50 123.12 120.85 122.46 0.2M
2022-11-17 121.19 121.71 120.22 120.65 0.3M
2022-11-16 121.14 123.43 120.68 122.60 0.4M
2022-11-15 122.76 123.38 120.51 121.97 0.5M
2022-11-14 121.71 122.40 120.06 120.51 0.4M
2022-11-11 121.29 123.99 120.94 122.41 0.4M
2022-11-10 118.24 120.82 117.45 119.92 0.5M
2022-11-09 114.62 117.63 114.50 114.92 0.5M
2022-11-08 117.21 118.15 114.53 116.02 0.8M
2022-11-07 125.66 127.09 114.22 116.66 1.3M
2022-11-04 127.39 128.98 125.64 128.37 0.5M
2022-11-03 126.07 127.46 124.95 125.61 0.4M
2022-11-02 129.39 130.36 126.70 126.76 0.3M
2022-11-01 131.64 131.64 128.89 130.38 0.4M
2022-10-31 129.36 131.27 128.53 129.84 0.4M
2022-10-28 126.36 129.28 126.03 129.19 0.3M
2022-10-27 126.44 128.16 125.82 126.24 0.3M
2022-10-26 125.76 127.72 124.34 125.04 0.3M
2022-10-25 122.77 125.95 122.33 124.68 0.3M
2022-10-24 123.42 124.85 122.48 123.60 0.3M
2022-10-21 118.86 123.89 118.86 123.60 0.5M
2022-10-20 123.83 124.76 119.41 119.50 0.6M
2022-10-19 123.24 124.66 122.30 123.43 0.4M
2022-10-18 124.23 125.30 122.66 123.91 0.4M
2022-10-17 122.20 124.15 121.43 121.91 0.5M
2022-10-14 121.36 123.12 120.75 120.83 0.7M
2022-10-13 116.69 121.13 115.76 120.00 0.6M
2022-10-12 116.76 120.03 116.00 119.01 0.6M
2022-10-11 115.38 118.07 114.32 116.65 1.0M
2022-10-10 114.23 115.55 113.05 115.22 0.5M
2022-10-07 115.59 115.75 112.83 114.19 0.5M
2022-10-06 115.35 117.25 115.35 116.80 0.5M
2022-10-05 113.42 116.14 113.42 115.96 0.4M
2022-10-04 113.99 116.10 113.93 115.03 0.3M
2022-10-03 111.07 113.66 108.45 112.35 0.5M
2022-09-30 108.97 111.85 108.19 109.52 0.5M
2022-09-29 109.08 110.89 107.77 110.11 0.6M
2022-09-28 106.15 111.66 105.86 110.83 0.4M
2022-09-27 106.14 108.59 105.06 105.64 0.4M
2022-09-26 106.48 107.70 104.15 104.22 0.5M
2022-09-23 105.11 106.66 104.44 106.22 0.5M
2022-09-22 108.69 108.89 106.29 106.41 0.5M
2022-09-21 111.66 113.20 108.09 109.14 0.5M
2022-09-20 113.76 114.49 111.29 112.38 0.5M
2022-09-19 111.71 115.57 111.71 114.26 0.4M
2022-09-16 116.06 116.06 111.54 112.75 1.5M
2022-09-15 117.34 119.46 116.77 117.52 0.5M
2022-09-14 114.03 117.26 112.57 117.11 0.6M
2022-09-13 113.03 114.51 111.87 112.11 0.4M
2022-09-12 116.13 117.44 115.45 115.89 0.5M
2022-09-09 113.59 116.02 113.24 115.91 0.3M
2022-09-08 111.00 113.26 110.03 113.07 0.4M
2022-09-07 108.63 112.22 107.65 111.82 0.7M
2022-09-06 112.72 113.15 106.84 107.65 0.8M
2022-09-02 113.41 115.19 112.65 113.19 0.4M
2022-09-01 113.73 113.73 111.21 113.07 0.4M
2022-08-31 115.14 116.23 113.71 114.71 0.5M
2022-08-30 116.21 116.83 114.21 114.39 0.5M
2022-08-29 115.14 116.85 114.70 115.50 0.4M
2022-08-26 120.86 121.65 117.47 117.57 0.4M
2022-08-25 119.90 122.29 119.62 121.04 0.2M
2022-08-24 118.12 120.59 117.74 119.93 0.3M
2022-08-23 118.28 120.34 118.28 118.81 0.4M
2022-08-22 117.44 118.75 116.33 118.26 0.4M
2022-08-19 122.30 122.30 119.35 119.61 0.4M
2022-08-18 120.83 122.93 120.01 122.93 0.3M
2022-08-17 119.21 122.14 119.21 121.22 0.4M
2022-08-16 117.51 121.64 117.51 121.21 0.5M
2022-08-15 116.35 118.63 116.35 117.98 0.5M
2022-08-12 116.59 118.50 116.42 117.95 0.5M
2022-08-11 117.41 118.21 115.59 115.97 0.4M
2022-08-10 115.00 116.95 114.52 115.60 0.5M
2022-08-09 113.50 113.95 111.57 112.66 0.4M
2022-08-08 112.10 115.22 111.88 113.93 0.6M
2022-08-05 113.69 115.39 111.52 111.78 0.5M
2022-08-04 117.87 119.18 113.94 114.32 0.5M
2022-08-03 117.68 120.92 117.68 119.52 0.3M
2022-08-02 119.49 120.01 116.57 117.72 0.5M
2022-08-01 120.05 122.61 118.32 122.06 0.3M
2022-07-29 119.57 121.14 118.39 120.87 0.3M
2022-07-28 119.18 119.76 117.12 119.61 0.2M
2022-07-27 118.00 119.67 116.74 119.11 0.3M
2022-07-26 118.19 118.19 115.88 116.14 0.2M
2022-07-25 116.90 118.22 116.26 117.98 0.2M
2022-07-22 118.29 119.56 116.55 117.19 0.2M
2022-07-21 117.58 118.47 116.67 118.39 0.2M
2022-07-20 116.70 119.12 116.36 118.75 0.2M
2022-07-19 113.54 117.58 113.54 117.21 0.3M
2022-07-18 112.90 114.59 111.38 111.74 0.3M
2022-07-15 112.63 113.11 111.51 111.94 0.2M
2022-07-14 110.15 111.51 109.36 110.88 0.2M
2022-07-13 109.19 111.67 108.70 110.90 0.3M
2022-07-12 111.33 113.91 110.75 111.51 0.2M
2022-07-11 111.02 111.91 109.33 111.49 0.2M
2022-07-08 113.03 113.32 111.16 111.59 0.2M
2022-07-07 112.03 114.00 111.98 112.61 0.3M
2022-07-06 113.61 114.44 109.76 111.25 0.3M
2022-07-05 110.66 113.63 109.51 113.46 0.3M
2022-07-01 111.00 112.93 110.23 112.69 0.3M
2022-06-30 111.39 112.51 108.77 111.63 0.4M
2022-06-29 112.51 113.35 111.52 113.24 0.2M
2022-06-28 117.37 118.85 114.52 114.71 0.2M
2022-06-27 117.14 117.63 115.02 116.04 0.2M
2022-06-24 111.74 117.32 111.74 117.24 0.6M
2022-06-23 113.25 113.25 109.09 110.77 0.3M
2022-06-22 113.03 115.68 111.45 112.15 0.4M
2022-06-21 118.58 118.82 114.36 114.72 0.4M
2022-06-17 119.08 119.32 116.39 117.77 0.6M
2022-06-16 120.88 121.40 115.95 117.07 0.4M
2022-06-15 123.62 125.45 122.01 123.47 0.5M
2022-06-14 120.53 122.86 119.83 122.09 0.5M
2022-06-13 118.63 120.75 116.76 120.17 0.8M
2022-06-10 123.28 124.18 120.24 120.31 0.2M
2022-06-09 128.77 128.77 125.01 125.54 0.3M
2022-06-08 130.91 132.02 128.55 129.39 0.2M
2022-06-07 130.90 132.61 129.82 132.11 0.2M
2022-06-06 132.57 133.13 131.02 131.76 0.2M
2022-06-03 128.54 131.19 126.72 131.01 0.3M
2022-06-02 127.48 130.22 127.48 130.08 0.2M
2022-06-01 128.07 128.71 125.10 127.15 0.4M
2022-05-31 128.20 129.51 126.14 127.89 0.5M
2022-05-27 128.41 131.08 128.40 129.50 0.3M
2022-05-26 124.43 128.39 124.43 127.64 0.3M
2022-05-25 118.97 123.81 118.97 123.03 0.2M
2022-05-24 122.56 122.56 118.75 120.06 0.3M
2022-05-23 124.14 124.14 120.94 123.27 0.2M
2022-05-20 126.30 126.30 120.20 122.39 0.3M
2022-05-19 120.80 126.40 120.80 124.55 0.3M
2022-05-18 126.25 126.80 121.53 121.68 0.3M
2022-05-17 128.78 129.00 126.09 127.27 0.3M
2022-05-16 127.62 127.62 124.47 126.11 0.2M
2022-05-13 126.80 129.60 126.70 128.30 0.2M
2022-05-12 127.03 127.79 122.78 125.32 0.4M
2022-05-11 130.42 132.19 127.13 127.90 0.3M
2022-05-10 131.94 136.12 125.97 130.70 0.5M
2022-05-09 129.36 130.63 124.33 125.65 0.5M
2022-05-06 133.59 133.77 128.34 130.95 0.3M
2022-05-05 137.36 137.99 133.15 134.08 0.2M
2022-05-04 135.24 138.61 132.44 138.43 0.2M
2022-05-03 139.31 139.44 133.23 135.24 0.3M
2022-05-02 141.48 142.40 136.17 139.38 0.2M
2022-04-29 144.00 145.80 140.23 140.46 0.2M
2022-04-28 144.28 146.79 142.08 145.33 0.2M
2022-04-27 141.30 143.65 139.57 142.82 0.2M
2022-04-26 143.62 144.68 140.58 140.93 0.2M
2022-04-25 140.36 144.65 139.47 144.57 0.2M
2022-04-22 143.95 144.15 140.93 141.21 0.1M
2022-04-21 150.39 150.39 144.13 144.54 0.1M
2022-04-20 149.16 150.41 146.47 147.17 0.2M
2022-04-19 142.06 148.18 142.06 147.58 0.3M
2022-04-18 142.13 143.23 140.43 141.77 0.2M
2022-04-14 140.97 143.14 140.97 142.07 0.2M
2022-04-13 136.06 140.65 135.87 140.26 0.2M
2022-04-12 135.90 137.51 134.40 135.14 0.2M
2022-04-11 135.80 137.51 134.38 134.66 0.2M
2022-04-08 135.96 138.03 135.16 135.93 0.2M
2022-04-07 136.41 137.85 135.04 137.06 0.3M
2022-04-06 140.66 140.75 136.26 136.55 0.2M
2022-04-05 141.59 142.67 139.23 141.94 0.3M
2022-04-04 141.09 141.67 138.17 141.35 0.3M
2022-04-01 142.64 143.15 140.01 141.57 0.2M
2022-03-31 143.67 145.18 141.68 141.76 0.2M
2022-03-30 142.50 144.55 141.88 143.66 0.2M
2022-03-29 142.62 144.98 141.88 143.49 0.3M
2022-03-28 143.62 143.98 139.84 141.23 0.2M
2022-03-25 142.43 144.01 142.27 143.09 0.3M
2022-03-24 139.45 142.36 138.41 142.12 0.2M
2022-03-23 141.56 141.56 138.48 138.49 0.2M
2022-03-22 141.87 143.36 140.78 142.12 0.2M
2022-03-21 140.24 141.37 139.00 140.56 0.1M
2022-03-18 140.38 142.97 138.76 141.60 0.4M
2022-03-17 142.90 143.01 139.65 140.50 0.2M
2022-03-16 139.56 144.07 139.56 143.72 0.3M
2022-03-15 136.55 138.81 136.01 138.10 0.2M
2022-03-14 135.35 136.99 133.86 134.94 0.3M
2022-03-11 136.82 137.19 135.22 135.43 0.2M
2022-03-10 132.39 136.28 132.19 135.22 0.3M
2022-03-09 136.67 138.11 133.82 134.43 0.3M
2022-03-08 129.83 134.92 127.92 131.70 0.2M
2022-03-07 139.21 139.21 128.27 128.51 0.3M
2022-03-04 137.95 139.29 136.19 139.21 0.3M
2022-03-03 144.66 144.66 139.26 139.93 0.2M
2022-03-02 143.10 145.89 142.69 143.87 0.3M
2022-03-01 143.59 144.24 139.71 141.20 0.3M
2022-02-28 144.18 145.58 142.56 144.35 0.3M
2022-02-25 142.98 146.71 141.68 146.68 0.2M
2022-02-24 135.28 142.12 135.00 142.06 0.3M
2022-02-23 145.15 145.15 139.69 139.86 0.2M
2022-02-22 143.51 146.12 142.04 143.29 0.3M
2022-02-18 144.58 146.45 143.41 144.13 0.5M
2022-02-17 146.55 147.02 142.94 144.89 0.3M
2022-02-16 150.00 152.62 146.02 147.11 0.6M
2022-02-15 147.79 150.91 147.79 150.42 0.5M
2022-02-14 148.18 149.90 144.80 145.72 0.5M
2022-02-11 152.25 153.71 147.80 148.35 0.5M
2022-02-10 148.14 152.81 147.32 151.37 0.4M
2022-02-09 150.40 152.19 149.10 149.20 0.4M
2022-02-08 145.28 149.31 144.13 148.65 0.3M
2022-02-07 143.49 145.45 143.41 144.15 0.2M
2022-02-04 141.38 144.62 140.09 143.41 0.2M
2022-02-03 142.07 144.52 142.00 142.08 0.1M
2022-02-02 145.42 145.42 141.66 142.97 0.3M
2022-02-01 144.63 145.73 142.74 144.51 0.4M
2022-01-31 141.85 143.43 140.35 143.40 0.4M
2022-01-28 139.70 142.00 137.36 141.91 0.4M
2022-01-27 147.62 148.60 138.51 138.99 0.3M
2022-01-26 145.39 149.70 144.97 145.80 0.4M
2022-01-25 139.56 145.56 137.68 144.06 0.5M
2022-01-24 136.89 142.05 134.77 141.56 0.4M
2022-01-21 140.67 142.84 139.13 139.84 0.3M
2022-01-20 140.78 143.92 140.35 140.56 0.4M
2022-01-19 146.31 146.31 139.87 139.89 0.5M
2022-01-18 149.46 149.77 144.32 145.50 0.6M
2022-01-14 153.21 153.21 150.42 152.27 0.2M
2022-01-13 152.78 155.50 152.61 153.83 0.3M
2022-01-12 153.49 154.47 150.89 152.43 0.2M
2022-01-11 153.13 153.65 151.26 153.11 0.2M
2022-01-10 153.70 153.70 150.10 152.34 0.3M
2022-01-07 154.96 157.00 153.19 154.27 0.3M
2022-01-06 151.10 154.85 151.03 154.57 0.3M
2022-01-05 155.30 156.49 150.61 150.92 0.3M
2022-01-04 155.15 156.53 154.20 154.62 0.2M
2022-01-03 156.44 156.82 152.46 154.00 0.3M