Host Hotels and Resorts Inc【HST】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.12	4.6764091858	23.95	25.29	23.93	11246064	24.68874602	CS
4	2.94	13.2851333032	22.13	25.29	21.97	9308266	23.98392474	CS
12	5.59	28.6960985626	19.48	25.29	18.755	8626275	21.85839039	CS
26	6.41	34.3515541265	18.66	25.29	17.63	8546319	20.38973691	CS
52	9.49	60.9114249037	15.58	25.29	15.115	8664940	18.50257894	CS
156	8.07	47.4705882353	17	25.29	12.22	7900779	17.61049528	CS
260	7.52	42.849002849	17.55	25.29	12.22	7835845	17.52478922	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822100	25.01	0.39	1.58	24.98	25.36	24.825	15920056
1781735700	24.62	-0.28	-1.12	24.86	25.195	24.555	12823670
1781649300	24.9	0.09	0.36	24.87	24.98	24.59	11725576
1781562900	24.81	-0.08	-0.32	25.08	25.29	24.655	11068825
1781303700	24.89	0.55	2.26	24.63	24.89	24.49	7728732
1781217300	24.34	0.39	1.63	23.95	24.54	23.93	12883518
1781130900	23.95	-0.52	-2.13	24.47	24.595	23.94	10977753
1781044500	24.47	0.03	0.12	24.71	24.8	24.175	13539384
1780958100	24.44	-0.18	-0.73	24.69	24.9	24.195	6417664
1780698900	24.62	0.17	0.70	24.47	24.775	24.35	9228661
1780612500	24.45	0.6	2.52	24.07	24.48	23.95	7819618
1780526100	23.85	0.2	0.85	23.465	24.07	23.41	11440152
1780439700	23.65	0.47	2.03	23.24	23.79	23.16	8098679
1780353300	23.18	0.2	0.87	22.92	23.315	22.78	5992948
1780094100	22.98	-0.3	-1.29	23.102	23.378	22.86	8806357
1780007700	23.28	-0.2	-0.85	23.52	23.52	23.125	6289125
1779921300	23.48	0.37	1.60	23.358	23.5375	23.25	7839686
1779834900	23.11	0.73	3.26	22.52	23.17	22.47	8959881
1779489300	22.38	-0.03	-0.13	22.39	22.475	22.26	7644036
1779402900	22.41	0.11	0.49	22.13	22.48	21.97	7572783
1779316500	22.3	0.51	2.34	21.79	22.33	21.675	8225833
1779230100	21.79	-0.08	-0.37	21.965	21.99	21.39	8766478
1779143700	21.87	0.49	2.29	21.47	22.05	21.47	9234430
1778884500	21.38	-0.16	-0.74	21.38	21.43	21.135	11014102
1778798100	21.54	-0.02	-0.09	21.63	21.96	21.5	7456688
1778711700	21.56	-0.2	-0.92	21.71	21.835	21.52	8265134
1778625300	21.76	-0.02	-0.09	21.935	21.94	21.56	8726130
1778538900	21.78	-0.49	-2.20	22.3	22.39	21.73	8778264
1778279700	22.27	0.6	2.77	21.88	22.285	21.835	6436163
1778193300	21.67	-0.01	-0.05	22.16	22.36	21.555	13850216
1778106900	21.68	0.37	1.74	21.63	21.98	21.595	11129470
1778020500	21.31	0.45	2.16	21	21.415	20.98	7195376
1777934100	20.86	-0.28	-1.32	21	21.195	20.825	4737101
1777674900	21.14	0.01	0.05	21.14	21.325	21.1	4687289
1777588500	21.13	0.07	0.33	21.15	21.315	21.03	8951905
1777502100	21.06	0.12	0.57	20.85	21.09	20.82	9008073
1777415700	20.94	0.06	0.29	20.89	21.075	20.705	7305575
1777329300	20.88	-0.02	-0.10	20.95	21.11	20.835	6878162
1777070100	20.9	-0.17	-0.81	21.07	21.22	20.84	4510620
1776983700	21.07	0.22	1.06	20.97	21.17	20.84	5713643
1776897300	20.85	-0.27	-1.28	21.33	21.33	20.77	5110137
1776810900	21.12	-0.17	-0.80	21.28	21.545	21.045	5504806
1776724500	21.29	0.17	0.80	21.04	21.32	20.92	4517770
1776465300	21.12	0.55	2.67	20.9	21.18	20.745	5802370
1776378900	20.57	-0.12	-0.58	20.57	20.81	20.5	7151841
1776292500	20.69	-0.22	-1.05	20.89	20.89	20.305	12433333
1776206100	20.91	0.64	3.16	20.2	20.94	20.14	13553474
1776119700	20.27	0.13	0.65	20.115	20.28	19.77	6817551
1775860500	20.14	0.23	1.16	19.93	20.24	19.9	8394567
1775774100	19.91	0.2	1.01	19.76	20.165	19.64	11784916
1775687700	19.71	0.62	3.25	19.735	19.895	19.59	10876842
1775601300	19.09	-0.14	-0.73	19.115	19.46	19.05	12686718
1775514900	19.23	0.09	0.47	19.13	19.265	18.96	7264162
1775169300	19.14	0.04	0.21	18.94	19.26	18.755	8196048
1775082900	19.1	-0.06	-0.31	19.365	19.37	19.015	11263057
1774996500	19.16	0.2	1.05	19.08	19.39	18.9	7565002
1774910100	18.96	0.12	0.64	19.055	19.115	18.835	6118412
1774650900	18.84	-0.58	-2.99	19.425	19.425	18.77	8149436
1774564500	19.42	-0.06	-0.31	19.48	19.965	19.35	9325321
1774478100	19.48	0.51	2.69	19.21	19.51	19.14	8955360
1774391700	18.97	-0.17	-0.89	18.92	19.3	18.86	6711159
1774305300	19.14	0.54	2.90	19.055	19.385	18.97	11523366
1774046100	18.6	-0.5	-2.62	19.02	19.05	18.53	4847776
1773959700	19.1	0.03	0.16	18.99	19.18	18.8301	7887347