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	0.0135	0.0482142857143	28	28.05	27.01	579	27.90384934	CS
4	0.4365	1.58284077311	27.577	28.05	26.7	3157	27.51353931	CS
12	-5.9865	-17.6073529412	34	34	23.4	4477	28.08090877	CS
26	3.7635	15.5195876289	24.25	34.99	22.51	5881	28.82429762	CS
52	-12.1165	-30.1931223524	40.13	46	22.51	3929	29.62497441	CS
156	0.0135	0.0482142857143	28	53	19.52	2979	30.60765285	CS
260	0.0135	0.0482142857143	28	53	19.52	2979	30.60765285	CS

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
1781731740	28.05	0.37	1.34	28.05	28.05	28.05	571
1781645340	27.68	0.17	0.62	27.68	27.68	27.68	210
1781558940	27.51	-0.49	-1.75	27.85	27.85	27.51	489
1781299740	28	0	0.00	27.01	28	27.01	1484
1781213220	28	1.3	4.87	28	28	28	140
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