Keycorp【1KEY】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	18.485	18.96	18.485	0	0	DE
4	18.11	18.96	17.95	0	0	DE
12	16.754	19.45	16.754	5	18.69303571	DE
26	17.636	19.58	16.542	7	18.57106773	DE
52	13.88	19.58	13.726	5	17.4951358	DE
156	12.914	19.58	12.914	5	17.4951358	DE
260	12.914	19.58	12.914	5	17.4951358	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
1781279700	18.885	0	0.00	18.885	18.885	18.885	0
1781193300	18.885	0	0.00	18.885	18.885	18.885	0
1781106900	18.885	0	0.00	18.885	18.885	18.885	0
1781020500	18.885	-0.08	-0.40	18.885	18.885	18.885	0
1780934100	18.96	0.48	2.57	18.96	18.96	18.96	0
1780674900	18.485	0.37	2.04	18.485	18.485	18.485	0
1780588500	18.115	-0.02	-0.11	18.115	18.115	18.115	0
1780502100	18.135	-0.3	-1.60	18.135	18.135	18.135	0
1780415700	18.43	0.13	0.68	18.43	18.43	18.43	0
1780329300	18.305	0.05	0.30	18.305	18.305	18.305	0
1780070100	18.25	-0.36	-1.93	18.25	18.25	18.25	0
1779983700	18.61	-0.02	-0.08	18.61	18.61	18.61	0
1779897300	18.625	0.65	3.62	18.625	18.625	18.625	0
1779810900	17.975	-0.62	-3.31	17.975	17.975	17.975	0
1779724500	18.59	0.14	0.76	18.59	18.59	18.59	0
1779465300	18.45	0.05	0.27	18.45	18.45	18.45	0
1779378900	18.4	0.3	1.66	18.4	18.4	18.4	0
1779292500	18.1	0.01	0.06	18.1	18.1	18.1	0
1779206100	18.09	0.14	0.78	18.09	18.09	18.09	0
1779119700	17.95	-0.16	-0.88	17.95	17.95	17.95	0
1778860500	18.11	0.13	0.70	18.11	18.11	18.11	0
1778774100	17.985	0.06	0.33	17.985	17.985	17.985	0
1778687700	17.925	-0.38	-2.08	17.925	17.925	17.925	0
1778601300	18.305	-0.13	-0.68	18.305	18.305	18.305	0
1778514900	18.43	-0.2	-1.07	18.43	18.43	18.43	0
1778255700	18.63	-0.32	-1.66	18.63	18.63	18.63	0
1778169300	18.945	0.35	1.88	18.945	18.945	18.945	0
1778082900	18.595	-0.02	-0.08	18.595	18.595	18.595	0
1777996500	18.61	-0.26	-1.38	18.61	18.61	18.61	0
1777910100	18.87	0	0.00	18.87	18.87	18.87	0
1777564500	18.87	0.23	1.21	18.87	18.87	18.87	0
1777478100	18.645	-0.22	-1.14	18.645	18.645	18.645	0
1777391700	18.86	0.15	0.80	18.86	18.86	18.86	0
1777305300	18.71	0.16	0.84	18.71	18.71	18.71	0
1777046100	18.555	-0.29	-1.51	18.555	18.555	18.555	0
1776959700	18.84	-0.16	-0.84	18.84	18.84	18.84	0
1776873300	19	-0.45	-2.31	19	19	19	50
1776786900	19.45	0.77	4.15	19.45	19.45	19.45	0
1776700500	18.675	0.08	0.43	18.675	18.675	18.675	90
1776441300	18.595	0.17	0.92	18.5	18.595	18.5	140
1776354900	18.425	-0.38	-2.02	18.425	18.425	18.425	0
1776268500	18.805	0.45	2.45	18.805	18.805	18.805	0
1776182100	18.355	0.15	0.80	18.355	18.355	18.355	0
1776095700	18.21	-0.09	-0.49	18.21	18.21	18.21	0
1775836500	18.3	0	0.00	18.3	18.3	18.3	0
1775750100	18.3	0.16	0.91	18.3	18.3	18.3	0
1775663700	18.135	0.37	2.05	18.135	18.135	18.135	0
1775577300	17.77	0.12	0.69	17.77	17.77	17.77	0
1775145300	17.648	0.04	0.24	17.648	17.648	17.648	0
1775058900	17.606	0.42	2.47	17.606	17.606	17.606	0
1774972500	17.182	0.08	0.49	17.182	17.182	17.182	0
1774886100	17.098	0.07	0.43	17.098	17.098	17.098	0
1774630500	17.024	-0.09	-0.51	17.024	17.024	17.024	0
1774544100	17.112	-0.08	-0.47	17.112	17.112	17.112	0
1774457700	17.192	-0.12	-0.69	17.192	17.192	17.192	0
1774371300	17.312	0.29	1.73	17.312	17.312	17.312	0
1774284900	17.018	0.26	1.58	17.018	17.018	17.018	0
1774025700	16.754	0.18	1.10	16.754	16.754	16.754	0
1773939300	16.572	-0.04	-0.25	16.572	16.572	16.572	0
1773852900	16.614	0.07	0.44	16.614	16.614	16.614	0
1773766500	16.542	-0.01	-0.08	16.542	16.542	16.542	0
1773680100	16.556	-0.19	-1.11	16.556	16.556	16.556	0
1773420900	16.742	0.06	0.35	16.742	16.742	16.742	0