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	-0.32	-1.36489656643	23.445	23.56	22.635	9217345	23.18213401	CS
4	-1.505	-6.11043442956	24.63	25.41	22.635	10399964	24.25882409	CS
12	2.225	10.6459330144	20.9	25.41	20.705	8816059	23.09923341	CS
26	4.585	24.7303128371	18.54	25.41	17.99	9011360	21.0519348	CS
52	6.905	42.5709001233	16.22	25.41	15.115	8715212	19.03229719	CS
156	5.235	29.26215763	17.89	25.41	12.22	7968075	17.77905094	CS
260	5.885	34.1357308585	17.24	25.41	12.22	7862009	17.62595538	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636500	23.16	0.4	1.76	22.92	23.445	22.92	6594758
1783550100	22.76	-0.59	-2.53	23.42	23.42	22.635	6760197
1783463700	23.35	0.1	0.43	23.508	23.56	22.925	14038478
1783377300	23.25	-0.1	-0.43	23.445	23.5	23.18	9475945
1783031700	23.35	0	0.00	23.51	23.51	23.22	7479785
1782945300	23.35	-0.36	-1.52	23.455	23.64	22.92	17417623
1782858900	23.71	-1.21	-4.86	24	24.055	23.615	12484434
1782772500	24.92	-0.14	-0.56	24.7873	25.17	24.78	9106102
1782513300	25.06	0.08	0.32	24.93	25.105	24.73	9549485
1782426900	24.98	0.4	1.63	24.86	25.03	24.615	8848412
1782340500	24.58	-0.24	-0.97	25.13	25.13	24.34	12324871
1782254100	24.82	-0.31	-1.23	24.86	25.315	24.7707	6421649
1782167700	25.13	0.12	0.48	25.12	25.41	24.99	7430757
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