KeyCorp【KEY-K】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1782945600	20.6	0.03	0.15	20.61	20.67	20.43	17588
1782859200	20.57	0.08	0.39	20.52	20.595	20.25	122963
1782772800	20.49	0.03	0.15	20.53	20.575	20.34	47519
1782513600	20.46	0.12	0.59	20.31	20.5	20.3	29872
1782427200	20.34	-0.13	-0.64	20.47	20.535	20.32	35383
1782340800	20.47	0.01	0.05	20.6	20.6436	20.46	20920
1782254400	20.46	0.04	0.20	20.37	20.56	20.37	34254
1782168000	20.42	-0.23	-1.11	20.65	20.73	20.39	26306
1781822400	20.65	0.13	0.63	20.52	20.77	20.52	9048
1781736000	20.52	-0.14	-0.68	20.67	20.7636	20.52	23903
1781649600	20.66	0.08	0.39	20.67	20.75	20.59	37176
1781563200	20.58	0.23	1.13	20.51	20.67	20.43	31889
1781304000	20.35	-0.03	-0.15	20.4	20.49	20.35	16709
1781217600	20.38	0.19	0.94	20.33	20.44	20.1401	34573
1781131200	20.19	0.05	0.25	20.1	20.25	20.1	30263
1781044800	20.14	0.04	0.20	20.1	20.18	20.1	55229
1780958400	20.1	0	0.00	20.18	20.24	20.06	18410
1780699200	20.1	-0.15	-0.74	20.2	20.33	20.06	29159
1780612800	20.25	-0.04	-0.20	20.24	20.38	20.2	23846
1780526400	20.29	-0.15	-0.73	20.45	20.48	20.24	21371
1780440000	20.44	-0.1	-0.49	20.48	20.6	20.3801	22945
1780353600	20.54	-0.35	-1.68	20.5	20.5632	20.4003	25620
1780094400	20.89	0.03	0.14	20.87	20.89	20.71	44371
1780008000	20.86	0.07	0.34	20.78	20.88	20.67	96717
1779921600	20.79	0.01	0.05	20.84	20.92	20.67	35881
1779835200	20.78	-0.1	-0.48	20.9	21.098	20.7	35867
1779489600	20.88	0.05	0.24	20.86	21.07	20.81	18399
1779403200	20.83	-0.28	-1.30	21.12	21.12	20.81	48216
1779316800	21.105	0.05	0.26	21.16	21.16	21.0201	29338
1779230400	21.05	-0.09	-0.43	21.12	21.26	21.05	44655
1779144000	21.14	-0.03	-0.14	21.18	21.26	21.12	9238
1778884800	21.17	-0.2	-0.94	21.3	21.32	21.17	8061
1778798400	21.371	-0.01	-0.04	21.38	21.5	21.3	19297
1778712000	21.3799	0.03	0.14	21.39	21.39	21.2614	8040
1778625600	21.35	-0.05	-0.23	21.32	21.4	21.2501	23130
1778539200	21.4	-0.01	-0.05	21.39	21.41	21.36	14897
1778280000	21.41	0.23	1.09	21.33	21.41	21.2795	23869
1778193600	21.18	-0.06	-0.28	21.25	21.3	21.12	24105
1778107200	21.24	-0.02	-0.11	21.25	21.4172	21.24	24085
1778020800	21.2634	-0.04	-0.17	21.34	21.355	21.24	16572
1777934400	21.3	-0.12	-0.58	21.42	21.48	21.24	22370
1777675200	21.4237	0.04	0.20	21.46	21.4799	21.385	13383
1777588800	21.38	0.13	0.61	21.25	21.48	21.25	12036
1777502400	21.25	-0.15	-0.70	21.4	21.5481	21.25	19844
1777416000	21.4	-0.05	-0.23	21.45	21.48	21.37	13727
1777329600	21.45	-0.01	-0.05	21.55	21.55	21.45	6490
1777070400	21.46	0.08	0.37	21.43	21.52	21.43	7502
1776984000	21.38	-0.13	-0.60	21.51	21.58	21.37	23124
1776897600	21.51	-0.05	-0.23	21.51	21.6	21.5	19595
1776811200	21.56	-0.06	-0.28	21.6	21.7	21.56	11013
1776724800	21.6195	-0.05	-0.23	21.61	21.72	21.57	10638
1776465600	21.67	0.03	0.14	21.87	21.93	21.65	21101
1776379200	21.64	-0.19	-0.87	21.54	21.83	21.54	10742
1776292800	21.83	0.43	2.01	21.46	21.87	21.33	50282
1776206400	21.4	0.16	0.75	21.28	21.43	21.28	27790
1776120000	21.24	-0.13	-0.61	21.29	21.49	21.17	37475
1775860800	21.37	-0.13	-0.60	21.57	21.62	21.25	30381
1775774400	21.5	0.28	1.32	21.34	21.57	21.14	19728
1775688000	21.22	-0.06	-0.28	21.51	21.57	21.22	16031
1775601600	21.28	-0.13	-0.58	21.34	21.45	21.0101	21826
1775515200	21.405	0.08	0.35	21.39	21.46	21.33	11215
1775169600	21.33	0.22	1.07	20.94	21.375	20.6421	24931