KeyCorp【KEY】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	0.61	2.6707530648	22.84	23.47	22.5	12843967	22.85963078	CS
4	2.07	9.68194574369	21.38	23.47	20.575	13588053	22.02551889	CS
12	3.36	16.724738676	20.09	23.47	19.82	12177109	21.70499984	CS
26	2.3	10.8747044917	21.15	23.47	18.725	14282065	21.22700941	CS
52	6.72	40.1673640167	16.73	23.47	16.47	19015382	19.45638552	CS
156	14.05	149.468085106	9.4	23.47	9.1	15702787	16.42272161	CS
260	2.44	11.6135173727	21.01	27.17	8.535	14297458	16.63064404	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782427200	23.41	0.29	1.25	23.27	23.715	23.245	11206311
1782340800	23.12	0.1	0.43	23.1	23.33	23.073825	12095496
1782254400	23.02	0.19	0.83	22.78	23.06	22.71	11301636
1782168000	22.83	0.24	1.06	22.5	23	22.5	10759160
1781822400	22.59	-0.01	-0.04	22.84	22.9	22.505	17219574
1781736000	22.6	-0.15	-0.66	22.76	23.12	22.45	10809931
1781649600	22.75	0.33	1.47	22.69	22.81	22.51	10146630
1781563200	22.42	-0.28	-1.23	22.91	22.965	22.37	12559355
1781304000	22.7	0.37	1.66	22.57	22.785	22.5	12028652
1781217600	22.33	0.35	1.59	22.12	22.45	21.96	12699716
1781131200	21.98	-0.12	-0.54	22.1	22.49	21.665	21830607
1781044800	22.1	0.31	1.42	21.9	22.31	21.7299	15993389
1780958400	21.79	0.03	0.14	21.79	21.945	21.67	13927905
1780699200	21.76	0.09	0.42	21.67	21.93	21.555	12557718
1780612800	21.67	0.79	3.78	21.09	21.67	21.07	11073017
1780526400	20.88	-0.3	-1.42	21.02	21.065	20.805	12652937
1780440000	21.18	0.28	1.34	20.6	21.275	20.575	13512353
1780353600	20.9	-0.43	-2.02	21.12	21.2199	20.89	10578299
1780094400	21.33	-0.01	-0.05	21.29	21.46	21.172	19860689
1780008000	21.34	-0.16	-0.74	21.38	21.425	21.12	16565940
1779921600	21.5	-0.27	-1.24	21.78	21.85	21.45	9545075
1779835200	21.77	0.21	0.97	21.66	21.87	21.61	6660550
1779489600	21.56	0.07	0.33	21.54	21.675	21.495	6084674
1779403200	21.49	0.08	0.37	21.38	21.52	21.21	6517883
1779316800	21.41	0.49	2.34	21.02	21.47	20.77	8463858
1779230400	20.92	-0.15	-0.71	20.99	21.08	20.745	8426300
1779144000	21.07	0.03	0.14	21.06	21.235	21.01	11365479
1778884800	21.04	-0.04	-0.19	20.96	21.13	20.69	18570185
1778798400	21.08	0.33	1.59	21.14	21.315	21	14679954
1778712000	20.75	-0.53	-2.49	21.12	21.22	20.72	7801554
1778625600	21.28	-0.03	-0.14	21.31	21.38	20.975	9531251
1778539200	21.31	-0.29	-1.34	21.68	21.75	21.225	8110477
1778280000	21.6	-0.09	-0.41	21.8	21.84	21.53	8601033
1778193600	21.69	-0.54	-2.43	22.25	22.29	21.615	10212322
1778107200	22.23	0.36	1.65	22.16	22.425	22	11195771
1778020800	21.87	0.21	0.97	21.78	21.985	21.665	13108712
1777934400	21.66	-0.21	-0.96	21.74	21.82	21.53	11358220
1777675200	21.87	-0.24	-1.09	22.2	22.21	21.8647	5855713
1777588800	22.11	0.44	2.03	21.6	22.16	21.495	9444304
1777502400	21.67	-0.29	-1.32	21.91	22.07	21.67	9957543
1777416000	21.96	0.05	0.23	22.08	22.24	21.91	8332566
1777329600	21.91	0.28	1.29	21.69	22.068	21.67	8717699
1777070400	21.63	-0.38	-1.73	22.08	22.11	21.525	13605455
1776984000	22.01	-0.03	-0.14	22.11	22.16	21.71	8082969
1776897600	22.04	-0.06	-0.27	22.245	22.33	21.93	7535043
1776811200	22.1	-0.09	-0.41	22.27	22.545	22.015	14429373
1776724800	22.19	0.39	1.79	21.71	22.2572	21.7	13285505
1776465600	21.8	0.13	0.60	21.87	22.1564	21.725	18021079
1776379200	21.67	0.1	0.46	21.62	22.085	21.34	22732869
1776292800	21.57	-0.06	-0.28	21.66	21.83	21.45	22704327
1776206400	21.63	-0.09	-0.41	21.72	21.78	21.42	14331404
1776120000	21.72	0.26	1.21	21.29	21.74	21.185	15045283
1775860800	21.46	-0.19	-0.88	21.62	21.66	21.44	9399467
1775774400	21.65	0.36	1.69	21.21	21.7	21.185	10119548
1775688000	21.29	0.67	3.25	21.25	21.49	21.03	12551562
1775601600	20.62	-0.04	-0.19	20.62	20.725	20.465	15024543
1775515200	20.66	0.19	0.93	20.57	20.71	20.45	14665883
1775169600	20.47	0.13	0.64	20.09	20.52	19.82	11846748
1775083200	20.34	0.29	1.45	20.08	20.505	20.08	15970989
1774996800	20.05	0.65	3.35	19.71	20.16	19.59	16802043
1774910400	19.4	-0.05	-0.26	19.57	19.63	19.3	13796408
1774651200	19.45	-0.43	-2.16	19.79	19.855	19.36	15151973
1774564800	19.88	-0.12	-0.60	19.81	19.99	19.675	10818760