Horizon Kinetics Holding Corporation (QX)【HKHC】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	0.4	1.44927536232	27.6	28	26.7	561	27.37467706	CS
4	-0.02	-0.0713775874375	28.02	28.52	26.7	4163	27.62096227	CS
12	-6	-17.6470588235	34	34.99	23.4	5206	28.98140787	CS
26	1.61	6.10079575597	26.39	34.99	22.51	5985	28.76014517	CS
52	-19	-40.4255319149	47	47	22.51	3978	29.66748852	CS
156	0	0	28	53	19.52	3010	30.6144753	CS
260	0	0	28	53	19.52	3010	30.6144753	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	26.7	0	0.00	26.7	26.7	26.7	0
1781040540	26.7	-0.9	-3.26	27.6	27.6	26.7	569
1780954140	27.6	-0.05	-0.18	27.7	27.7	27.6	966
1780694940	27.65	0.05	0.18	27.65	27.65	27.65	125
1780608540	27.6	0	0.00	27.6	27.6	27.6	585
1780522140	27.6	-0.15	-0.52	27.607	27.705	27.6	1094
1780435740	27.745	0.75	2.76	27.5	27.75	27.5	31460
1780349340	27	0.1	0.37	26.75	27	26.75	4049
1780090080	26.9	-0.59	-2.15	26.99	27	26.9	498
1780003320	27.49	-0.01	-0.04	27.5	27.5	27.49	250
1779917340	27.5	0.3	1.10	27.42	27.51	27.42	1689
1779830940	27.2	0.2	0.74	27.166	27.2	27.033	1458
1779484920	27	-0.5	-1.82	27.5	27.5	27	10344
1779398880	27.5	-0.35	-1.26	27.577	27.577	27.5	838
1779312300	27.85	-0.15	-0.54	27.85	27.85	27.85	977
1779225660	28	0	0.00	27.77	28.108418	27.77	2520
1779139740	28	-0.25	-0.88	28.25	28.52	28	10612
1778880000	28.25	0.15	0.52	28.02	28.25	28	2736
1778793780	28.1028	0	0.00	28.1028	28.1028	28.1028	0
1778707380	28.1028	0	0.01	28.1028	28.1028	28.1028	400
1778621340	28.1	-0.2	-0.71	28.389	28.389	28	1354
1778534940	28.3	0.05	0.18	28.3	28.31	28.3	7099
1778275200	28.25	0	0.00	28.25	28.36	28.25	1150
1778188800	28.25	0.25	0.89	28.25	28.25	28.25	350
1778102520	28	-0.86	-2.98	28.75	28.75	28	505
1778016000	28.859	-0.14	-0.49	29	29.12	28.859	7757
1777930140	29	1	3.57	28	29	28	10929
1777671000	28	1.3	4.87	26.625	28	26.625	14833
1777584540	26.7	0.2	0.75	26.5	26.812	26.5	2831
1777498140	26.5	0.5	1.92	26.5	26.5	26.5	1057
1777411800	26	0	0.00	26.365	26.39	26	8118
1777325400	26	0	0.00	26	26	26	669
1777065780	26	-0.25	-0.95	26.17	26.27	26	4787
1776979740	26.25	0.25	0.96	26	26.99	25.856	9501
1776893280	26	0.34	1.33	25.96	26.3	25.77	5926
1776806940	25.6596	0.16	0.63	25.5	25.8525	23.4	1814
1776720540	25.5	-0.18	-0.70	25.5	25.98	25.45	6715
1776460800	25.68	-0.63	-2.38	26.5	26.5	25.385	10401
1776374940	26.306	-0.7	-2.61	26.98	27	26.306	3429
1776288360	27.01	-0.46	-1.67	27.375	27.5	27.01	6504
1776202140	27.47	-0.2	-0.70	27.68	27.95	27.27	3140
1776115740	27.665	-1.81	-6.12	28.6423	29.038	27.665	1571
1775856000	29.47	1.97	7.16	27.25	29.98	27.25	10711
1775770140	27.5	-4	-12.70	31	31	27.5	23892
1775683500	31.5	-1.7	-5.12	33	33.075	30	10106
1775596800	33.2	0	0.00	33.009999	33.2	33.009999	524
1775510940	33.2	0.22	0.66	33.2	33.2	33.2	148
1775164920	32.9839	-0.02	-0.05	32.979999	33	32.979999	3411
1775078400	33	0	0.00	33	33	33	1854
1774992540	33	0	0.00	33	33.1	33	3642
1774906080	33	-0.25	-0.75	32.75	33	32.5	1073
1774646940	33.25	0.25	0.76	33	33.25	32.77	3867
1774560480	33	-0.99	-2.91	34	34	30.25	6959
1774473900	33.99	0.97	2.94	34	34.19	33.509999	3157
1774387560	33.02	-1.17	-3.42	33.009999	33.02	33.009999	363
1774300800	34.19	-0.11	-0.32	34.5	34.5	34	1118
1774041960	34.3	0.3	0.88	34	34.99	33.02	10934
1773955740	34	0	0.00	34	34.25	33.5306	28170
1773869340	34	1	3.03	33	34	33	13807
1773782700	33	-0.1	-0.30	33.009999	33.13	32	8181
1773696120	33.1	-0.15	-0.45	33.5367	33.75	33.1	2402
1773437340	33.25	0.13	0.38	33.171999	33.25	33.1	1536
1773350400	33.125	0.13	0.38	33.125	33.125	33	800
1773264540	33	-0.5	-1.49	33.5	33.5	33	1604