Comparing Back to the side-by-side chart ↗
Hotel101 Global Holdings Corp. Class A Ordinary Shares（HBNB）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.73 | 4.81 | 4.46 | 4.67 | -0.85% | 30,000 |
| 2026-10-15 | 4.47 | 4.71 | 4.39 | 4.71 | +10.82% | 28,300 |
| 2026-10-14 | 4.26 | 4.84 | 4.20 | 4.25 | +0.00% | 74,500 |
| 2026-10-13 | 4.25 | 4.25 | 4.25 | 4.25 | +0.00% | 301 |
| 2026-10-12 | 4.54 | 4.62 | 4.25 | 4.25 | -3.85% | 5,400 |
| 2026-10-09 | 4.56 | 4.59 | 4.42 | 4.42 | +0.23% | 2,300 |
| 2026-10-08 | 4.71 | 4.71 | 4.40 | 4.41 | -2.20% | 3,200 |
| 2026-10-07 | 4.55 | 4.68 | 4.51 | 4.51 | -2.40% | 4,100 |
| 2026-10-06 | 4.46 | 4.84 | 4.40 | 4.62 | +1.54% | 10,800 |
| 2026-10-05 | 4.78 | 4.78 | 4.55 | 4.55 | -4.41% | 800 |
| 2026-10-02 | 4.45 | 4.76 | 4.45 | 4.76 | +4.39% | 1,700 |
| 2026-10-01 | 5.17 | 5.17 | 4.55 | 4.56 | -8.98% | 6,900 |
| 2026-09-30 | 4.93 | 5.28 | 4.90 | 5.01 | +7.74% | 188,100 |
| 2026-09-29 | 4.95 | 4.95 | 4.65 | 4.65 | -1.06% | 5,300 |
| 2026-09-28 | 5.26 | 5.26 | 4.70 | 4.70 | -0.42% | 2,800 |
| 2026-09-25 | 4.72 | 4.72 | 4.72 | 4.72 | +0.00% | 433 |
| 2026-09-24 | 4.71 | 4.99 | 4.71 | 4.72 | -1.32% | 4,900 |
| 2026-09-23 | 4.80 | 4.80 | 4.78 | 4.78 | +1.55% | 12,600 |
| 2026-09-22 | 4.82 | 5.30 | 4.71 | 4.71 | -3.29% | 12,900 |
| 2026-09-21 | 5.50 | 5.50 | 4.70 | 4.87 | -2.93% | 11,600 |
| 2026-09-18 | 5.31 | 5.31 | 4.78 | 5.02 | -3.15% | 8,300 |
| 2026-09-17 | 5.30 | 5.32 | 5.04 | 5.18 | +0.88% | 14,200 |
| 2026-09-16 | 5.25 | 5.27 | 5.13 | 5.13 | +0.69% | 3,000 |
| 2026-09-15 | 5.13 | 5.13 | 5.10 | 5.10 | +2.00% | 800 |
| 2026-09-14 | 4.99 | 5.00 | 4.99 | 5.00 | +0.30% | 1,000 |
| 2026-09-11 | 5.04 | 5.04 | 4.99 | 4.99 | -0.30% | 600 |
| 2026-09-10 | 5.01 | 5.23 | 4.85 | 5.00 | +5.26% | 2,200 |
| 2026-09-09 | 5.01 | 5.27 | 4.70 | 4.75 | -8.83% | 7,700 |
| 2026-09-08 | 5.36 | 5.37 | 5.21 | 5.21 | -0.19% | 2,600 |
| 2026-09-04 | 5.30 | 5.33 | 5.22 | 5.22 | -3.87% | 2,100 |
| 2026-09-03 | 5.43 | 5.43 | 5.43 | 5.43 | +0.00% | 223 |
| 2026-09-02 | 5.43 | 5.43 | 5.43 | 5.43 | +0.00% | 880 |
| 2026-09-01 | 5.43 | 5.43 | 5.43 | 5.43 | -2.51% | 400 |
| 2026-08-31 | 5.57 | 5.57 | 5.57 | 5.57 | +3.15% | 300 |
| 2026-08-28 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00% | 53 |
| 2026-08-27 | 5.47 | 5.47 | 5.38 | 5.40 | -1.37% | 1,800 |
| 2026-08-26 | 5.47 | 5.47 | 5.47 | 5.47 | +3.89% | 900 |
| 2026-08-25 | 5.27 | 5.27 | 5.27 | 5.27 | -3.48% | 1,000 |
| 2026-08-24 | 5.46 | 5.46 | 5.46 | 5.46 | -1.36% | 2,100 |
| 2026-08-21 | 5.54 | 5.54 | 5.54 | 5.54 | -0.81% | 400 |
| 2026-08-20 | 5.08 | 5.58 | 5.08 | 5.58 | +4.10% | 700 |
| 2026-08-19 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | 600 |
| 2026-08-18 | 5.45 | 5.45 | 5.45 | 5.45 | +0.00% | 217 |
| 2026-08-17 | 5.54 | 5.77 | 5.21 | 5.45 | +0.93% | 5,000 |
| 2026-08-14 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 700 |
| 2026-08-13 | 5.77 | 5.77 | 5.50 | 5.50 | +2.61% | 900 |
| 2026-08-12 | 5.36 | 5.36 | 5.36 | 5.36 | +0.00% | 68 |
| 2026-08-11 | 5.36 | 5.36 | 5.36 | 5.36 | +0.00% | 222 |
| 2026-08-10 | 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | 300 |
| 2026-08-07 | 5.29 | 5.51 | 5.25 | 5.51 | +0.36% | 60,700 |
| 2026-08-06 | 5.49 | 5.49 | 5.49 | 5.49 | +0.00% | 23 |
| 2026-08-05 | 5.49 | 5.49 | 5.49 | 5.49 | +0.00% | 67 |
| 2026-08-04 | 5.49 | 5.49 | 5.49 | 5.49 | +0.00% | 126 |
| 2026-08-03 | 5.21 | 5.49 | 5.21 | 5.49 | +0.73% | 800 |
| 2026-07-31 | 5.45 | 5.45 | 5.45 | 5.45 | +0.00% | 400 |
| 2026-07-30 | 5.48 | 5.48 | 5.45 | 5.45 | -1.80% | 2,000 |
| 2026-07-29 | 5.45 | 5.55 | 5.45 | 5.55 | -3.48% | 2,800 |
| 2026-07-28 | 5.80 | 5.80 | 5.71 | 5.75 | -3.69% | 2,300 |
| 2026-07-27 | 5.87 | 5.97 | 5.87 | 5.97 | +1.19% | 5,300 |
| 2026-07-24 | 5.90 | 5.90 | 5.90 | 5.90 | +2.61% | 2,400 |
| 2026-07-23 | 5.70 | 5.75 | 5.52 | 5.75 | +0.00% | 4,500 |
| 2026-07-22 | 5.75 | 5.75 | 5.75 | 5.75 | +0.00% | 390 |
| 2026-07-21 | 5.80 | 5.80 | 5.40 | 5.75 | +0.79% | 10,128 |
| 2026-07-20 | 5.72 | 5.72 | 5.71 | 5.71 | -0.78% | 1,818 |
| 2026-07-17 | 5.70 | 6.04 | 5.37 | 5.75 | +6.48% | 7,800 |
| 2026-07-16 | 5.40 | 5.40 | 5.40 | 5.40 | +0.00% | 3,834 |
| 2026-07-15 | 5.40 | 5.40 | 5.40 | 5.40 | +1.89% | 500 |
| 2026-07-14 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00% | 1,007 |
| 2026-07-13 | 5.32 | 5.32 | 5.30 | 5.30 | -0.38% | 3,000 |
| 2026-07-10 | 5.66 | 5.66 | 5.30 | 5.32 | -9.83% | 2,300 |
| 2026-07-09 | 5.90 | 5.90 | 5.90 | 5.90 | +6.31% | 6,500 |
| 2026-07-08 | 5.85 | 5.90 | 5.55 | 5.55 | -5.45% | 10,000 |
| 2026-07-07 | 5.41 | 6.10 | 5.41 | 5.87 | +7.12% | 26,500 |
| 2026-07-06 | 5.29 | 5.71 | 5.29 | 5.48 | +1.95% | 5,000 |
| 2026-07-02 | 5.16 | 5.62 | 5.16 | 5.38 | +1.22% | 5,200 |
| 2026-07-01 | 5.16 | 5.31 | 5.16 | 5.31 | +2.02% | 1,500 |
| 2026-06-30 | 5.05 | 5.30 | 5.05 | 5.21 | +3.27% | 8,800 |
| 2026-06-29 | 5.00 | 5.05 | 5.00 | 5.04 | +0.40% | 6,300 |
| 2026-06-26 | 5.10 | 5.20 | 5.02 | 5.02 | -1.57% | 12,200 |
| 2026-06-25 | 5.03 | 5.10 | 5.02 | 5.10 | -1.92% | 7,400 |
| 2026-06-24 | 5.22 | 5.22 | 5.10 | 5.20 | -0.95% | 4,100 |
| 2026-06-23 | 5.33 | 5.43 | 5.10 | 5.25 | +0.96% | 5,600 |
| 2026-06-22 | 5.33 | 5.47 | 5.20 | 5.20 | -3.35% | 2,900 |
| 2026-06-18 | 5.37 | 5.45 | 5.24 | 5.38 | +0.37% | 4,500 |
| 2026-06-17 | 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | 2,400 |
| 2026-06-16 | 5.05 | 5.38 | 5.00 | 5.38 | +1.80% | 8,300 |
| 2026-06-15 | 5.14 | 5.49 | 5.11 | 5.28 | +0.86% | 11,300 |
| 2026-06-12 | 5.41 | 5.41 | 5.14 | 5.24 | -0.29% | 3,400 |
| 2026-06-11 | 5.27 | 5.27 | 5.25 | 5.25 | -0.28% | 2,500 |
| 2026-06-10 | 5.40 | 5.54 | 5.26 | 5.26 | +2.23% | 5,900 |
| 2026-06-09 | 5.28 | 5.79 | 5.15 | 5.15 | -5.16% | 4,400 |
| 2026-06-08 | 5.43 | 5.43 | 5.43 | 5.43 | -4.06% | 600 |
| 2026-06-05 | 5.57 | 5.66 | 5.57 | 5.66 | -5.67% | 1,400 |
| 2026-06-04 | 5.69 | 6.00 | 5.69 | 6.00 | +5.45% | 1,400 |
| 2026-06-03 | 6.00 | 6.00 | 5.20 | 5.69 | +9.85% | 25,600 |
| 2026-06-02 | 5.68 | 6.00 | 5.02 | 5.18 | -6.67% | 2,600 |
| 2026-06-01 | 5.70 | 5.95 | 5.04 | 5.55 | -6.57% | 8,500 |
| 2026-05-29 | 5.80 | 5.94 | 5.80 | 5.94 | +0.46% | 3,200 |
| 2026-05-28 | 5.58 | 5.91 | 5.58 | 5.91 | +1.08% | 7,200 |
| 2026-05-27 | 5.85 | 5.85 | 5.85 | 5.85 | -2.84% | 2,300 |
| 2026-05-26 | 5.72 | 6.10 | 5.39 | 6.02 | -0.81% | 29,400 |
| 2026-05-22 | 5.80 | 6.16 | 5.72 | 6.07 | +1.68% | 6,500 |
| 2026-05-21 | 5.72 | 5.97 | 5.72 | 5.97 | -0.81% | 1,000 |
| 2026-05-20 | 5.78 | 6.02 | 5.75 | 6.02 | +2.02% | 1,400 |
| 2026-05-19 | 5.90 | 5.90 | 5.88 | 5.90 | -0.84% | 7,000 |
| 2026-05-18 | 6.22 | 6.22 | 5.95 | 5.95 | -1.65% | 1,000 |
| 2026-05-15 | 6.00 | 6.22 | 6.00 | 6.05 | -1.47% | 1,700 |
| 2026-05-14 | 6.18 | 6.38 | 5.90 | 6.14 | +1.32% | 3,200 |
| 2026-05-13 | 6.04 | 6.09 | 5.99 | 6.06 | +0.83% | 3,600 |
| 2026-05-12 | 6.12 | 6.19 | 6.01 | 6.01 | -1.48% | 1,300 |
| 2026-05-11 | 5.66 | 6.50 | 5.66 | 6.10 | +3.57% | 57,500 |
| 2026-05-08 | 6.03 | 6.16 | 5.89 | 5.89 | -1.51% | 6,300 |
| 2026-05-07 | 5.88 | 6.37 | 5.88 | 5.98 | -3.39% | 2,500 |
| 2026-05-06 | 6.20 | 6.22 | 5.88 | 6.19 | -0.48% | 6,700 |
| 2026-05-05 | 6.17 | 6.22 | 6.04 | 6.22 | +0.81% | 1,400 |
| 2026-05-04 | 6.01 | 6.17 | 6.01 | 6.17 | +2.66% | 1,300 |
| 2026-05-01 | 6.24 | 6.24 | 6.00 | 6.01 | -3.99% | 4,700 |
| 2026-04-30 | 5.77 | 6.29 | 5.77 | 6.26 | -3.69% | 6,900 |
| 2026-04-29 | 6.50 | 6.55 | 6.50 | 6.50 | -2.12% | 5,000 |
| 2026-04-28 | 6.00 | 6.69 | 6.00 | 6.64 | +1.93% | 4,900 |
| 2026-04-27 | 6.37 | 6.51 | 6.37 | 6.51 | -3.34% | 700 |
| 2026-04-24 | 6.74 | 6.74 | 6.74 | 6.74 | +3.22% | 200 |
| 2026-04-23 | 6.32 | 6.53 | 6.32 | 6.53 | +1.63% | 1,000 |
| 2026-04-22 | 6.42 | 6.50 | 6.09 | 6.42 | -1.15% | 1,300 |
| 2026-04-21 | 6.75 | 6.84 | 6.50 | 6.50 | -3.66% | 2,600 |
| 2026-04-20 | 6.92 | 7.04 | 6.34 | 6.75 | +5.01% | 8,700 |
| 2026-04-17 | 6.05 | 6.65 | 6.05 | 6.42 | +3.96% | 5,100 |
| 2026-04-16 | 5.55 | 6.18 | 5.50 | 6.18 | +3.00% | 15,300 |
| 2026-04-15 | 5.51 | 6.00 | 5.51 | 6.00 | +10.91% | 4,400 |
| 2026-04-14 | 6.31 | 6.31 | 5.40 | 5.41 | -14.26% | 26,600 |
| 2026-04-13 | 6.38 | 6.38 | 6.11 | 6.31 | -3.15% | 2,700 |
| 2026-04-10 | 6.28 | 7.01 | 6.28 | 6.51 | +3.91% | 8,700 |
| 2026-04-09 | 7.36 | 7.36 | 6.27 | 6.27 | -14.93% | 4,500 |
| 2026-04-08 | 7.57 | 7.57 | 7.35 | 7.37 | -3.03% | 3,500 |
| 2026-04-07 | 7.50 | 7.65 | 7.35 | 7.60 | +0.93% | 2,100 |
| 2026-04-06 | 7.57 | 7.67 | 7.51 | 7.53 | -3.15% | 2,300 |
| 2026-04-02 | 7.70 | 7.78 | 7.70 | 7.78 | -0.26% | 700 |
| 2026-04-01 | 7.79 | 7.79 | 7.79 | 7.79 | +0.45% | 1,000 |
| 2026-03-31 | 7.76 | 7.76 | 7.76 | 7.76 | +0.00% | 0 |
| 2026-03-30 | 7.76 | 7.76 | 7.76 | 7.76 | +0.00% | 1,077 |
| 2026-03-27 | 7.88 | 7.92 | 7.76 | 7.76 | -0.13% | 1,900 |
| 2026-03-26 | 7.75 | 7.77 | 7.75 | 7.77 | +0.78% | 1,500 |
| 2026-03-25 | 7.64 | 7.89 | 7.64 | 7.71 | -0.77% | 2,600 |
| 2026-03-24 | 7.80 | 8.05 | 7.77 | 7.77 | -1.77% | 3,700 |
| 2026-03-23 | 8.00 | 8.04 | 7.89 | 7.91 | -1.00% | 5,000 |
| 2026-03-20 | 7.92 | 7.99 | 7.92 | 7.99 | +0.88% | 1,300 |
| 2026-03-19 | 7.82 | 8.00 | 7.80 | 7.92 | -1.74% | 7,000 |
| 2026-03-18 | 8.10 | 8.10 | 7.99 | 8.06 | +0.84% | 3,000 |
| 2026-03-17 | 7.84 | 7.99 | 7.84 | 7.99 | -0.09% | 2,400 |
| 2026-03-16 | 7.79 | 8.07 | 7.79 | 8.00 | +0.00% | 2,400 |
| 2026-03-13 | 8.05 | 8.05 | 8.00 | 8.00 | -2.56% | 5,600 |
| 2026-03-12 | 8.18 | 8.26 | 8.02 | 8.21 | +0.37% | 5,900 |
| 2026-03-11 | 8.10 | 8.18 | 8.10 | 8.18 | +0.93% | 3,400 |
| 2026-03-10 | 8.11 | 8.11 | 8.11 | 8.11 | +0.19% | 643 |
| 2026-03-09 | 8.09 | 8.25 | 7.90 | 8.09 | +2.44% | 2,364 |
| 2026-03-06 | 7.89 | 7.97 | 7.86 | 7.90 | +0.34% | 1,200 |
| 2026-03-05 | 8.10 | 8.10 | 7.87 | 7.87 | -0.88% | 2,500 |
| 2026-03-04 | 7.90 | 8.18 | 7.85 | 7.94 | -0.64% | 12,500 |
| 2026-03-03 | 7.89 | 8.04 | 7.88 | 7.99 | -1.95% | 3,800 |
| 2026-03-02 | 8.18 | 8.18 | 8.15 | 8.15 | +0.43% | 1,400 |
| 2026-02-27 | 8.12 | 8.12 | 8.12 | 8.12 | +1.31% | 900 |
| 2026-02-26 | 7.81 | 8.25 | 7.81 | 8.01 | -2.79% | 8,300 |
| 2026-02-25 | 8.40 | 8.40 | 8.05 | 8.24 | +2.36% | 2,600 |
| 2026-02-24 | 8.40 | 8.45 | 8.05 | 8.05 | -3.82% | 1,500 |
| 2026-02-23 | 8.59 | 8.59 | 7.85 | 8.37 | -0.20% | 6,300 |
| 2026-02-20 | 7.47 | 8.90 | 7.47 | 8.39 | +2.91% | 13,300 |
| 2026-02-19 | 7.67 | 8.20 | 7.54 | 8.15 | +7.52% | 16,800 |
| 2026-02-18 | 7.61 | 8.00 | 7.55 | 7.58 | +2.43% | 13,300 |
| 2026-02-17 | 7.32 | 7.60 | 7.32 | 7.40 | +0.41% | 4,600 |
| 2026-02-13 | 7.44 | 8.28 | 7.37 | 7.37 | -2.51% | 18,500 |
| 2026-02-12 | 7.51 | 7.70 | 7.00 | 7.56 | +0.53% | 22,400 |
| 2026-02-11 | 7.65 | 7.88 | 7.52 | 7.52 | +1.08% | 2,000 |
| 2026-02-10 | 7.41 | 7.85 | 7.41 | 7.44 | -0.93% | 6,700 |
| 2026-02-09 | 7.75 | 7.82 | 7.51 | 7.51 | -1.57% | 4,900 |
| 2026-02-06 | 7.74 | 7.92 | 7.50 | 7.63 | +1.73% | 8,300 |
| 2026-02-05 | 7.55 | 7.88 | 7.41 | 7.50 | -1.45% | 29,300 |
| 2026-02-04 | 8.10 | 8.22 | 7.54 | 7.61 | -7.31% | 24,500 |
| 2026-02-03 | 8.18 | 8.49 | 8.18 | 8.21 | +0.12% | 11,600 |
| 2026-02-02 | 8.31 | 8.31 | 6.16 | 8.20 | -1.32% | 127,800 |
| 2026-01-30 | 8.31 | 8.44 | 8.20 | 8.31 | -1.07% | 8,400 |
| 2026-01-29 | 8.23 | 8.44 | 8.03 | 8.40 | +2.31% | 19,500 |
| 2026-01-28 | 8.30 | 8.43 | 8.21 | 8.21 | -0.97% | 5,000 |
| 2026-01-27 | 7.91 | 8.58 | 7.91 | 8.29 | +6.01% | 21,400 |
| 2026-01-26 | 8.34 | 8.37 | 7.75 | 7.82 | -6.90% | 31,900 |
| 2026-01-23 | 8.52 | 8.78 | 8.40 | 8.40 | -1.29% | 6,000 |
| 2026-01-22 | 9.85 | 9.85 | 8.50 | 8.51 | -12.27% | 40,400 |
| 2026-01-21 | 9.60 | 10.00 | 9.60 | 9.70 | -1.62% | 33,300 |
| 2026-01-20 | 9.93 | 10.00 | 9.64 | 9.86 | -1.40% | 9,700 |
| 2026-01-16 | 9.99 | 10.43 | 9.65 | 10.00 | +0.30% | 16,700 |
| 2026-01-15 | 9.50 | 10.00 | 9.47 | 9.97 | +5.35% | 58,900 |
| 2026-01-14 | 9.75 | 9.75 | 9.05 | 9.46 | -2.53% | 25,700 |
| 2026-01-13 | 9.25 | 9.88 | 9.15 | 9.71 | +6.70% | 17,000 |
| 2026-01-12 | 8.99 | 9.10 | 8.85 | 9.10 | +3.41% | 12,300 |
| 2026-01-09 | 8.11 | 8.90 | 7.91 | 8.80 | +10.00% | 32,600 |
| 2026-01-08 | 7.50 | 8.00 | 7.42 | 8.00 | +4.78% | 29,600 |
| 2026-01-07 | 7.63 | 7.63 | 7.63 | 7.63 | -0.72% | 1,200 |
| 2026-01-06 | 7.54 | 7.78 | 7.49 | 7.69 | -0.52% | 13,447 |
| 2026-01-05 | 7.44 | 7.79 | 7.34 | 7.73 | +5.89% | 25,450 |
| 2026-01-02 | 7.50 | 7.50 | 7.08 | 7.30 | -2.28% | 26,600 |
| 2025-12-31 | 7.56 | 7.56 | 7.30 | 7.47 | +0.20% | 2,600 |
| 2025-12-30 | 7.65 | 7.65 | 7.02 | 7.46 | -1.39% | 75,800 |
| 2025-12-29 | 7.22 | 7.56 | 7.22 | 7.56 | +4.46% | 3,500 |
| 2025-12-26 | 7.37 | 7.37 | 7.03 | 7.24 | -2.86% | 4,500 |
| 2025-12-24 | 7.25 | 7.45 | 7.15 | 7.45 | +2.76% | 2,400 |
| 2025-12-23 | 7.37 | 7.37 | 7.12 | 7.25 | -1.49% | 3,700 |
| 2025-12-22 | 7.42 | 7.42 | 7.08 | 7.36 | -2.00% | 4,700 |
| 2025-12-19 | 7.07 | 7.60 | 6.94 | 7.51 | +8.37% | 19,900 |
| 2025-12-18 | 6.96 | 7.16 | 6.91 | 6.93 | +0.29% | 2,900 |
| 2025-12-17 | 6.75 | 7.09 | 6.75 | 6.91 | -1.29% | 20,200 |
| 2025-12-16 | 6.98 | 7.09 | 6.90 | 7.00 | +1.30% | 6,000 |
| 2025-12-15 | 6.87 | 7.17 | 6.87 | 6.91 | -1.43% | 30,100 |
| 2025-12-12 | 7.00 | 7.31 | 7.00 | 7.01 | +0.14% | 28,500 |
| 2025-12-11 | 7.01 | 7.58 | 6.85 | 7.00 | -0.99% | 36,700 |
| 2025-12-10 | 7.66 | 7.66 | 7.00 | 7.07 | +2.46% | 32,800 |
| 2025-12-09 | 7.10 | 7.18 | 6.78 | 6.90 | -1.15% | 28,761 |
| 2025-12-08 | 7.36 | 7.50 | 6.93 | 6.98 | -1.27% | 18,180 |
| 2025-12-05 | 6.39 | 7.45 | 6.39 | 7.07 | +10.64% | 37,500 |
| 2025-12-04 | 6.99 | 7.00 | 6.35 | 6.39 | -5.47% | 17,600 |
| 2025-12-03 | 6.30 | 6.95 | 6.30 | 6.76 | +6.46% | 41,500 |
| 2025-12-02 | 7.50 | 7.67 | 6.35 | 6.35 | -14.19% | 35,300 |
| 2025-12-01 | 8.20 | 8.31 | 7.10 | 7.40 | -6.20% | 55,400 |
| 2025-11-28 | 7.96 | 8.00 | 7.87 | 7.89 | -2.60% | 9,000 |
| 2025-11-26 | 8.03 | 8.20 | 8.00 | 8.10 | -0.98% | 16,000 |
| 2025-11-25 | 7.75 | 8.18 | 7.38 | 8.18 | +4.47% | 30,400 |
| 2025-11-24 | 6.99 | 7.90 | 6.83 | 7.83 | +11.54% | 50,700 |
| 2025-11-21 | 6.92 | 7.12 | 6.83 | 7.02 | +1.01% | 13,300 |
| 2025-11-20 | 6.43 | 6.95 | 6.41 | 6.95 | +5.62% | 13,400 |
| 2025-11-19 | 6.70 | 6.79 | 6.44 | 6.58 | -1.64% | 12,200 |
| 2025-11-18 | 6.07 | 7.00 | 6.00 | 6.69 | +10.12% | 44,600 |
| 2025-11-17 | 5.89 | 6.08 | 5.53 | 6.08 | +4.38% | 17,600 |
| 2025-11-14 | 6.36 | 6.81 | 5.40 | 5.82 | -9.49% | 109,200 |
| 2025-11-13 | 8.01 | 8.21 | 6.21 | 6.43 | -19.52% | 172,100 |
| 2025-11-12 | 7.14 | 8.00 | 6.80 | 7.99 | +18.11% | 89,300 |
| 2025-11-11 | 5.69 | 6.78 | 5.69 | 6.76 | +21.45% | 70,900 |
| 2025-11-10 | 5.24 | 5.57 | 5.23 | 5.57 | +6.10% | 84,600 |
| 2025-11-07 | 5.32 | 5.37 | 5.06 | 5.25 | -1.39% | 49,700 |
| 2025-11-06 | 5.30 | 5.33 | 5.13 | 5.32 | +3.10% | 26,900 |
| 2025-11-05 | 5.10 | 5.18 | 5.06 | 5.16 | +1.25% | 16,900 |
| 2025-11-04 | 5.01 | 5.18 | 4.95 | 5.10 | +0.14% | 23,600 |
| 2025-11-03 | 4.83 | 5.18 | 4.83 | 5.09 | +2.27% | 14,600 |
| 2025-10-31 | 4.90 | 5.03 | 4.74 | 4.98 | -0.20% | 46,600 |
| 2025-10-30 | 4.90 | 5.05 | 4.49 | 4.99 | +2.89% | 74,900 |
| 2025-10-29 | 4.65 | 5.03 | 4.55 | 4.85 | +4.98% | 86,700 |
| 2025-10-28 | 5.57 | 5.63 | 4.26 | 4.62 | -15.23% | 66,900 |
| 2025-10-27 | 4.80 | 5.90 | 4.75 | 5.45 | +19.78% | 105,400 |
| 2025-10-24 | 3.82 | 4.60 | 3.82 | 4.55 | +16.97% | 82,200 |
| 2025-10-23 | 3.71 | 3.89 | 3.66 | 3.89 | +2.50% | 31,700 |
| 2025-10-22 | 3.88 | 3.93 | 3.70 | 3.79 | -1.30% | 24,700 |
| 2025-10-21 | 3.61 | 3.85 | 3.61 | 3.85 | +7.70% | 141,100 |
| 2025-10-20 | 3.64 | 3.74 | 3.51 | 3.57 | +0.28% | 60,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：10月（+65.94%）。最も弱い月：4月（-19.69%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Hotel101 Global Holdings Corp. Class A Ordinary Shares（HBNB）の直近終値は？
2026-10-16 時点で 4.67。Closelookデータレイクの日次価格記録より。
HBNB の52週高値・安値は？
直近52週間で高値 10.43、安値 3.51（2026-10-16 時点）。
Hotel101 Global Holdings Corp. Class A Ordinary Shares が歴史的に最も強い月と弱い月は？
歴史的に、HBNB の最も強い月は 10月（平均 +65.94%）、最も弱い月は 4月（平均 -19.69%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー328本から計算。