Hilton Worldwide Holdings Inc【HI91】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	15.1	5.33192090395	283.2	298.6	277.8	37	287.08359689	DE
4	31	11.5974560419	267.3	298.6	264.6	54	281.00459787	DE
12	40.8	15.8446601942	257.5	298.6	252	61	274.60869766	DE
26	63.2	26.8821777967	235.1	298.6	229.1	66	263.37425171	DE
52	75.6	33.9470139201	222.7	298.6	211.1	63	247.14943351	DE
156	166.15	125.728339009	132.15	298.6	126.55	128	196.44608141	DE
260	194.75	188.073394495	103.55	298.6	99.74	92	186.3034292	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	298.39999	7.9	2.72	298.6	298.6	298.39999	6
1780604700	290.5	2.6	0.90	284.39999	290.5	284.39999	6
1780518300	287.89999	2	0.70	287.8	288.8	283.89999	102
1780431900	285.89999	5	1.78	286.6	286.6	282.8	51
1780345500	280.89999	-2.8	-0.99	283.2	283.2	277.8	18
1780086300	283.7	-5.5	-1.90	291.89999	293.39999	283.7	66
1779999900	289.2	1.3	0.45	291.8	291.8	288.2	38
1779913500	287.89999	9.7	3.49	286	287.89999	286	3
1779827100	278.2	-5.8	-2.04	283.5	283.5	278.2	97
1779740700	284	6.8	2.45	279.5	284.1	278.39999	443
1779481500	277.2	3	1.09	276.8	280.3	276.7	9
1779395100	274.2	-4.5	-1.61	277.2	277.2	274.2	6
1779308700	278.7	6	2.20	273.1	278.7	273.1	4
1779222300	272.7	-4.3	-1.55	271.7	272.7	271.7	4
1779135900	277	5.5	2.03	271.6	277	268.39999	25
1778876700	271.5	0.8	0.30	272.7	272.7	271.5	19
1778790300	270.7	4.6	1.73	265.1	270.7	265.1	119
1778703900	266.1	-3.9	-1.44	266.1	268.89999	264.6	36
1778617500	270	4.1	1.54	270	270	270	3
1778531100	265.89999	-5.2	-1.92	267.3	268.39999	265.89999	32
1778271900	271.1	-1.9	-0.70	274.8	276.3	271.1	84
1778185500	273	-1.4	-0.51	275.6	275.6	273	2
1778099100	274.39999	5.7	2.12	265.5	274.39999	265.5	145
1778012700	268.7	2.9	1.09	265.5	268.7	265.5	2
1777926300	265.8	-10.1	-3.66	270.89999	273.5	263.39999	91
1777580700	275.89999	5	1.85	269.2	276	266.1	159
1777494300	270.89999	-6.1	-2.20	278.3	278.3	267.89999	84
1777407900	277	-4.1	-1.46	280.7	280.7	270.39999	75
1777321500	281.1	-6.2	-2.16	283.89999	287.39999	281.1	53
1777062300	287.3	0.2	0.07	288.3	288.3	287.3	5
1776975900	287.1	0.3	0.10	285.3	288.89999	285.3	16
1776889500	286.8	-3.8	-1.31	285.8	286.8	285.8	45
1776803100	290.6	0.6	0.21	293.89999	295	290.6	70
1776716700	290	0.6	0.21	286.39999	290.8	286.39999	211
1776457500	289.39999	8.8	3.14	282.6	290	282.3	156
1776371100	280.6	2.1	0.75	277.5	280.6	277.5	49
1776284700	278.5	-1.7	-0.61	282.7	283	278.5	11
1776198300	280.2	4.5	1.63	280.2	280.2	280.2	10
1776111900	275.7	1.7	0.62	271.5	275.7	271.1	51
1775852700	274	-2.2	-0.80	274	274	274	1
1775766300	276.2	5.8	2.14	270.89999	276.2	268.8	35
1775679900	270.39999	10.3	3.96	270.2	270.39999	267.3	55
1775593500	260.1	-3.5	-1.33	264.5	265.3	260.1	9
1775161500	263.6	0.8	0.30	263.89999	263.89999	263.39999	50
1775075100	262.8	-0.7	-0.27	265.5	265.5	259.3	20
1774988700	263.5	3.7	1.42	262.5	263.5	262.5	11
1774902300	259.8	2	0.78	257.2	259.8	255.1	134
1774646700	257.8	-5	-1.90	257.8	257.8	257.8	4
1774560300	262.8	1.6	0.61	262.8	262.8	262.8	19
1774473900	261.2	2.4	0.93	261.1	261.2	260.7	147
1774387500	258.8	-3.1	-1.18	260.89999	260.89999	257.5	91
1774301100	261.89999	5.6	2.18	254	262	252	231
1774041900	256.3	1.4	0.55	258.6	260.1	255	115
1773955500	254.9	-6.3	-2.41	255.3	258.1	254.9	23
1773869100	261.2	-2.3	-0.87	264.89999	264.89999	260.2	9
1773782700	263.5	5.5	2.13	255.1	264.8	255.1	36
1773696300	258	0.4	0.16	257.5	260.1	257.5	75
1773437100	257.6	2.5	0.98	256.39999	257.6	256.39999	27
1773350700	255.1	0	0.00	255.1	255.1	255.1	0
1773264300	255.1	-2	-0.78	255.2	255.2	252.6	185
1773177900	257.1	-1.1	-0.43	259.2	262.5	257.1	11
1773091500	258.2	3.7	1.45	252.6	258.2	252.2	81