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	-0.88	-4.0404040404	21.78	21.85	20.575	14012471	21.2616723	CS
4	-1.26	-5.68592057762	22.16	22.425	20.575	10857034	21.31404611	CS
12	1.12	5.6622851365	19.78	22.545	18.725	13093649	20.77920139	CS
26	2.61	14.270092947	18.29	23.345	18.27	14838697	20.94868082	CS
52	5.09	32.1948134092	15.81	23.345	15.585	18955806	19.21186531	CS
156	10.55	101.93236715	10.35	23.345	9.1	15819242	16.18397615	CS
260	-2.005	-8.75354726042	22.905	27.17	8.535	14216756	16.59764499	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774478400	20	0.18	0.91	20	20.17	19.715	10333285
1774392000	19.82	0.17	0.87	19.5	20.145	19.39	10919746
1774305600	19.65	0.24	1.24	19.9	20.01	19.555	14422314
1774046400	19.41	0.13	0.67	19.29	19.44	19.155	26177164
1773960000	19.28	0.21	1.10	18.98	19.41	18.725	18888519
1773873600	19.07	-0.03	-0.16	19.03	19.335	19.01	15707598
1773787200	19.1	0.14	0.74	19.17	19.31	19.04	16113728
1773700800	18.96	0.06	0.32	19.14	19.286	18.945	20130338
1773441600	18.9	-0.32	-1.66	19.34	19.48	18.84	23402704
1773355200	19.22	-0.43	-2.19	19.2	19.35	19.05	17011611
1773268800	19.65	-0.11	-0.56	19.78	19.85	19.37	17344996
1773182400	19.76	0.07	0.36	19.71	20.17	19.41	18753571
1773096000	19.69	-0.17	-0.86	19.49	19.76	18.97	20016409
1772840400	19.86	-0.51	-2.50	19.83	19.915	19.315	20047013
1772754000	20.37	-0.34	-1.64	20.51	20.645	20.14	11926663
1772667600	20.71	0.24	1.17	20.62	20.75	20.385	14240704