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	-3.8	-2.19146482122	173.4	173.4	173.4	1	173.4	DE
4	11.3	7.13834491472	158.3	177.3	158.3	40	171.86219092	DE
12	43.1	34.0711462451	126.5	177.3	126.5	48	152.48180766	DE
26	32.3	23.5251274581	137.3	177.3	120.7	53	140.99000157	DE
52	50.4	42.2818791946	119.2	177.3	116.9	57	133.7203855	DE
156	65.75	63.3124699085	103.85	177.3	90.4	60	128.50011788	DE
260	65.75	63.3124699085	103.85	177.3	90.4	60	128.50011788	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
1782851100	173.4	0	0.00	173.4	173.4	173.4	0
1782764700	173.4	0	0.00	173.4	173.4	173.4	0
1782505500	173.4	0	0.00	173.4	173.4	173.4	0
1782419100	173.4	0	0.00	173.4	173.4	173.4	0
1782332700	173.4	1.7	0.99	173.4	173.4	173.4	1
1782246300	171.69999	-2.9	-1.66	171.69999	171.69999	171.69999	1
1782159900	174.6	-2.1	-1.19	176.95	176.95	174.6	191
1781900700	176.7	-0.6	-0.34	176.9	176.9	176.7	7
1781814300	177.3	0	0.00	177.3	177.3	177.3	0
1781727900	177.3	6.25	3.65	168.94999	177.3	168.94999	2
1781641500	171.05	-2.7	-1.55	172.65	172.65	171.05	3
1781555100	173.75	1.7	0.99	173.65	173.8	173.5	220
1781295900	172.05	5.05	3.02	170.4	172.05	170.4	7
1781209500	167	0.75	0.45	165.4	167	165.4	3
1781123100	166.25	-0.7	-0.42	166.85	171	166.25	38
1781036700	166.94999	-1.65	-0.98	166.94999	166.94999	166.94999	10
1780950300	168.6	0.55	0.33	167.85	168.6	166.25	74
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