Hyatt Hotels Corporation【1HTA】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	168.05	5.75	3.54	167.69999	168.05	167.69999	3
1780604700	162.3	4	2.53	159.44999	162.3	159.44999	46
1780518300	158.3	0.35	0.22	158.3	158.3	158.3	1
1780431900	157.94999	1.6	1.02	157.94999	157.94999	157.94999	55
1780345500	156.35	-3.7	-2.31	154.94999	156.35	154.94999	11
1780086300	160.05	-0.3	-0.19	160.05	160.05	160.05	1
1779999900	160.35	3.1	1.97	158.5	160.35	158.35	120
1779913500	157.25	2.85	1.85	153.85	157.25	153.85	12
1779827100	154.4	4.5	3.00	149.6	154.4	149.6	18
1779740700	149.9	-2.1	-1.38	150	151.25	149.85	237
1779481500	152	2	1.33	152	152	152	13
1779395100	150	2.5	1.69	150	150	150	5
1779308700	147.5	2.65	1.83	147.5	147.5	147.5	2
1779222300	144.85	-0.75	-0.52	144.85	144.85	144.85	1
1779135900	145.6	0	0.00	145.6	145.6	145.6	0
1778876700	145.6	1.85	1.29	145.35	145.6	145.35	140
1778790300	143.75	2.05	1.45	144.55	144.55	143.75	4
1778703900	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1778617500	141.69999	0	0.00	141.69999	141.69999	141.69999	0
1778531100	141.69999	-1.2	-0.84	141.69999	141.69999	141.69999	5
1778271900	142.9	3.05	2.18	142.9	142.9	142.9	72
1778185500	139.85	0	0.00	139.85	139.85	139.85	0
1778099100	139.85	2.85	2.08	138.85	139.85	138.85	226
1778012700	137	-2.5	-1.79	135.69999	137	135.69999	2
1777926300	139.5	-4.65	-3.23	141.05	141.05	139.5	92
1777580700	144.15	4.65	3.33	144.15	144.15	144.15	20
1777494300	139.5	0	0.00	139.5	139.5	139.5	0
1777407900	139.5	0	0.00	139.5	139.5	139.5	0
1777321500	139.5	-2	-1.41	139.5	139.5	139.5	18
1777062300	141.5	0	0.00	141.5	141.5	141.5	0
1776975900	141.5	-2.1	-1.46	141.5	141.5	141.5	1
1776889500	143.6	-1.45	-1.00	143.6	143.6	143.6	25
1776803100	145.05	-0.6	-0.41	147.69999	147.69999	145.05	12
1776716700	145.65	-1.95	-1.32	145.19999	145.65	145.1	49
1776457500	147.6	9.55	6.92	140.05	147.69999	140.05	277
1776371100	138.05	-0.85	-0.61	138.05	138.05	138.05	1
1776284700	138.9	1.5	1.09	138.9	138.9	138.9	1
1776198300	137.4	4.95	3.74	135.35	137.4	135.35	44
1776111900	132.44999	0	0.00	132.44999	132.44999	132.44999	0
1775852700	132.44999	-0.85	-0.64	133.75	133.75	132.44999	2
1775766300	133.3	3.55	2.74	133.3	133.3	133.3	2
1775679900	129.75	5.7	4.59	126.5	129.75	126.5	154
1775593500	124.05	3.35	2.78	124.05	124.05	124.05	2
1775161500	120.7	-3.95	-3.17	123	123	120.7	310
1775075100	124.65	1.35	1.09	125.2	125.2	124.65	21
1774988700	123.3	-2.8	-2.22	122.15	123.35	122.15	95
1774905900	126.1	0	0.00	126.1	126.1	126.1	0
1774646700	126.1	1.15	0.92	126.3	126.3	126.1	85
1774560300	124.95	0	0.00	124.95	124.95	124.95	0
1774473900	124.95	0	0.00	124.95	124.95	124.95	0
1774387500	124.95	-3.25	-2.54	124.9	124.95	124.9	142
1774301100	128.19999	5.45	4.44	122.6	130.55	122.6	40
1774041900	122.75	-3.5	-2.77	122.75	122.75	122.75	1
1773955500	126.25	-1.85	-1.44	126.25	126.25	126.25	67
1773869100	128.1	0.05	0.04	128.6	129.5	128.1	584
1773782700	128.05	5.45	4.45	122.4	128.05	122.4	8
1773696300	122.6	-0.4	-0.33	122.75	122.75	122.6	7
1773437100	123	-7.75	-5.93	124	124	123	31
1773350700	130.75	0.15	0.11	130.4	130.75	130.4	82
1773264300	130.6	-3.2	-2.39	131.1	131.1	130.6	15
1773177900	133.8	9.8	7.90	133.85	133.85	133.8	30
1773091500	124	-10.2	-7.60	124	124	124	50