Horizon Kinetics Holding Corp (HKHC)

HKHC
🏛️ アメリカ →
37.71
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.20 32.00 23.00 31.80 0.0M
2021-12-30 21.80 33.00 21.00 32.00 0.0M
2021-12-29 20.60 20.60 20.60 20.60 0.0M
2021-12-28 20.60 22.00 20.60 22.00 0.0M
2021-12-27 20.80 20.80 20.60 20.60 0.0M
2021-12-23 20.60 20.80 20.60 20.80 0.0M
2021-12-22 21.80 21.80 20.40 20.40 0.0M
2021-12-21 19.80 21.00 19.80 21.00 0.0M
2021-12-20 21.00 21.20 19.60 21.20 0.0M
2021-12-17 20.30 21.00 20.30 21.00 0.0M
2021-12-16 21.00 21.00 19.60 20.00 0.0M
2021-12-15 20.00 21.00 20.00 20.00 0.0M
2021-12-14 20.80 21.00 18.00 21.00 0.0M
2021-12-13 20.20 21.00 20.20 21.00 0.0M
2021-12-10 20.40 21.80 20.40 21.80 0.0M
2021-12-09 21.50 22.00 21.00 22.00 0.0M
2021-12-08 21.00 22.10 20.00 20.00 0.0M
2021-12-07 20.00 20.00 20.00 20.00 0.0M
2021-12-06 24.00 24.00 20.00 20.20 0.0M
2021-12-03 21.30 24.00 21.00 21.20 0.0M
2021-12-02 21.00 21.40 21.00 21.40 0.0M
2021-12-01 25.10 26.00 19.40 20.00 0.0M
2021-11-30 26.70 30.00 24.30 25.00 0.0M
2021-11-29 27.00 28.70 25.20 28.70 0.0M
2021-11-23 26.40 26.80 26.40 26.80 0.0M
2021-11-22 29.00 29.00 26.60 26.80 0.0M
2021-11-19 29.00 29.00 29.00 29.00 0.0M
2021-11-18 32.00 32.00 26.40 29.00 0.0M
2021-11-17 32.00 32.00 30.30 32.00 0.0M
2021-11-16 33.00 33.00 29.00 30.00 0.0M
2021-11-15 34.00 35.00 33.00 33.00 0.0M
2021-11-12 34.00 34.50 34.00 34.00 0.0M
2021-11-11 34.00 34.20 34.00 34.00 0.0M
2021-11-10 35.00 35.00 35.00 35.00 0.0M
2021-11-09 37.00 37.00 33.60 37.00 0.0M
2021-11-05 36.20 40.00 36.20 38.00 0.0M
2021-11-04 38.00 40.00 38.00 40.00 0.0M
2021-11-03 40.00 40.00 40.00 40.00 0.0M
2021-11-02 38.00 38.00 38.00 38.00 0.0M
2021-10-29 41.40 41.40 41.40 41.40 0.0M
2021-10-28 37.00 37.00 36.00 36.00 0.0M
2021-10-27 39.00 39.00 39.00 39.00 0.0M
2021-10-26 37.00 39.00 36.00 39.00 0.0M
2021-10-25 37.00 39.00 37.00 39.00 0.0M
2021-10-21 38.50 41.60 38.50 41.60 0.0M
2021-10-19 39.00 39.00 39.00 39.00 0.0M
2021-10-15 39.00 40.60 39.00 40.60 0.0M
2021-10-14 42.00 42.00 39.00 39.00 0.0M
2021-10-13 39.00 39.80 38.00 39.00 0.0M
2021-10-12 40.00 40.30 39.00 39.00 0.0M
2021-10-06 36.80 41.60 36.80 41.60 0.0M
2021-10-05 36.60 38.30 36.60 38.30 0.0M
2021-10-01 40.40 40.40 40.00 40.00 0.0M
2021-09-30 43.00 43.00 42.00 42.00 0.0M
2021-09-29 41.20 51.00 38.20 46.00 0.0M
2021-09-28 51.00 51.00 51.00 51.00 0.0M
2021-09-27 53.80 53.80 53.80 53.80 0.0M
2021-09-24 41.00 41.00 40.00 40.00 0.0M
2021-09-23 44.00 44.00 40.00 40.00 0.0M
2021-09-20 44.00 44.00 44.00 44.00 0.0M
2021-09-17 45.00 45.00 44.00 44.00 0.0M
2021-09-16 46.00 46.00 45.00 45.00 0.0M
2021-09-15 46.00 46.00 46.00 46.00 0.0M
2021-09-13 46.00 46.00 46.00 46.00 0.0M
2021-09-10 48.00 53.40 43.00 43.00 0.0M
2021-09-07 46.00 50.00 46.00 50.00 0.0M
2021-09-03 46.00 52.00 46.00 52.00 0.0M
2021-09-01 53.00 53.00 53.00 53.00 0.0M
2021-08-31 50.10 54.00 46.00 54.00 0.0M
2021-08-30 52.80 53.50 52.80 53.00 0.0M
2021-08-17 54.00 54.00 45.00 54.00 0.0M
2021-08-12 54.00 54.00 54.00 54.00 0.0M
2021-08-11 46.00 54.00 46.00 54.00 0.0M
2021-08-10 44.00 44.00 44.00 44.00 0.0M
2021-08-09 49.00 49.00 45.20 46.00 0.0M
2021-08-06 46.10 47.00 46.10 47.00 0.0M
2021-08-03 48.40 48.40 48.40 48.40 0.0M
2021-07-30 46.20 48.40 46.20 48.40 0.0M
2021-07-23 46.60 54.00 45.20 54.00 0.0M
2021-07-19 45.20 56.00 45.20 56.00 0.0M
2021-07-16 46.00 57.00 46.00 56.00 0.0M
2021-07-14 54.00 59.60 43.00 59.60 0.0M
2021-07-13 50.00 60.00 50.00 60.00 0.0M
2021-07-12 59.60 59.80 48.40 59.80 0.0M
2021-07-09 59.60 59.60 59.60 59.60 0.0M
2021-07-08 58.00 59.80 57.00 58.80 0.0M
2021-07-07 57.80 58.00 57.80 58.00 0.0M
2021-07-01 57.80 57.80 57.80 57.80 0.0M
2021-06-30 52.00 59.80 52.00 59.80 0.0M
2021-06-29 52.00 52.00 52.00 52.00 0.0M
2021-06-28 53.00 53.00 53.00 53.00 0.0M
2021-06-25 58.00 58.00 53.00 58.00 0.0M
2021-06-24 59.80 59.80 59.80 59.80 0.0M
2021-06-22 53.00 53.00 53.00 53.00 0.0M
2021-06-16 53.00 53.00 53.00 53.00 0.0M
2021-06-14 55.00 55.00 55.00 55.00 0.0M
2021-06-08 55.00 55.00 53.00 53.00 0.0M
2021-06-04 54.00 54.00 53.00 53.00 0.0M
2021-06-03 55.00 55.00 55.00 55.00 0.0M
2021-06-02 59.00 60.00 51.00 57.60 0.0M
2021-06-01 59.20 59.20 59.20 59.20 0.0M
2021-05-28 58.50 59.00 58.50 59.00 0.0M
2021-05-27 58.80 58.80 58.80 58.80 0.0M
2021-05-25 59.00 59.00 59.00 59.00 0.0M
2021-05-20 58.60 60.00 55.30 60.00 0.0M
2021-05-19 56.30 59.00 55.50 59.00 0.0M
2021-05-17 57.00 58.60 54.50 58.60 0.0M
2021-05-13 59.00 59.00 59.00 59.00 0.0M
2021-05-07 58.50 58.50 58.50 58.50 0.0M
2021-05-05 57.80 59.00 57.80 57.80 0.0M
2021-05-04 53.60 53.60 53.60 53.60 0.0M
2021-05-03 57.00 57.00 53.60 53.60 0.0M
2021-04-30 53.00 57.00 53.00 57.00 0.0M
2021-04-29 49.00 56.20 49.00 51.00 0.0M
2021-04-27 47.20 48.00 33.20 45.60 0.0M
2021-04-26 48.80 48.80 47.00 47.00 0.0M
2021-04-23 48.80 48.80 48.80 48.80 0.0M
2021-04-22 47.20 47.20 47.20 47.20 0.0M
2021-04-19 47.20 48.60 47.20 48.60 0.0M
2021-04-16 50.80 50.80 47.20 47.20 0.0M
2021-04-12 47.20 47.20 47.20 47.20 0.0M
2021-04-08 47.20 47.20 47.20 47.20 0.0M
2021-04-06 49.50 49.50 47.20 47.20 0.0M
2021-04-05 48.00 48.00 48.00 48.00 0.0M
2021-03-31 47.20 47.20 47.20 47.20 0.0M
2021-03-30 48.00 48.00 48.00 48.00 0.0M
2021-03-26 50.90 50.90 48.00 48.00 0.0M
2021-03-25 47.40 50.80 47.40 48.00 0.0M
2021-03-24 52.00 52.00 52.00 52.00 0.0M
2021-03-23 50.60 50.60 50.60 50.60 0.0M
2021-03-19 48.00 53.00 44.00 53.00 0.0M
2021-03-17 54.00 54.00 54.00 54.00 0.0M
2021-03-16 53.50 53.50 48.40 53.00 0.0M
2021-03-11 54.00 54.00 54.00 54.00 0.0M
2021-03-09 54.00 54.80 53.00 54.00 0.0M
2021-03-08 57.60 57.60 57.60 57.60 0.0M
2021-03-05 57.60 57.60 57.60 57.60 0.0M
2021-03-04 57.91 57.91 57.80 57.80 0.0M
2021-03-03 58.00 58.00 58.00 58.00 0.0M
2021-03-02 53.00 53.00 53.00 53.00 0.0M
2021-03-01 53.00 53.00 53.00 53.00 0.0M
2021-02-26 54.00 54.00 49.00 50.00 0.0M
2021-02-24 56.00 56.00 54.00 54.00 0.0M
2021-02-22 54.20 54.20 54.00 54.00 0.0M
2021-02-19 56.10 56.10 54.10 54.20 0.0M
2021-02-16 54.00 58.00 54.00 54.00 0.0M
2021-02-12 53.10 53.10 52.00 52.00 0.0M
2021-02-11 53.10 54.00 53.10 54.00 0.0M
2021-02-10 60.00 60.00 53.00 53.00 0.0M
2021-02-09 57.00 59.00 57.00 59.00 0.0M
2021-02-08 57.00 57.55 57.00 57.50 0.0M
2021-02-04 56.00 57.00 55.00 57.00 0.0M
2021-02-02 55.00 57.00 55.00 56.00 0.0M
2021-02-01 54.80 54.80 54.80 54.80 0.0M
2021-01-29 55.00 55.00 55.00 55.00 0.0M
2021-01-28 46.00 57.00 41.00 53.00 0.0M
2021-01-27 51.00 51.00 51.00 51.00 0.0M
2021-01-26 50.00 50.00 50.00 50.00 0.0M
2021-01-25 54.40 54.40 50.00 52.20 0.0M
2021-01-22 50.40 54.40 50.40 54.40 0.0M
2021-01-21 54.00 56.20 47.20 56.20 0.0M
2021-01-20 58.00 60.60 52.20 60.60 0.0M
2021-01-19 57.80 57.80 57.80 57.80 0.0M
2021-01-15 58.00 59.30 54.00 57.00 0.0M
2021-01-14 49.20 60.60 39.80 58.80 0.0M
2021-01-12 45.20 64.80 45.10 57.80 0.0M
2021-01-11 50.00 58.80 50.00 53.40 0.0M
2021-01-08 36.40 55.00 36.40 55.00 0.0M
2021-01-07 36.60 37.00 36.60 36.60 0.0M
2021-01-06 32.80 36.60 32.80 36.30 0.0M
2021-01-05 35.60 35.60 35.60 35.60 0.0M
2021-01-04 36.80 36.80 36.80 36.80 0.0M