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	0.675	3.70472008782	18.22	18.885	17.86	180	17.91386111	DE
4	0.905001	5.03057837858	17.989999	18.885	17.809999	206	18.06485917	DE
12	2.315001	13.9626124224	16.579999	18.995	16.579999	289	18.00487126	DE
26	2.253	13.5380362937	16.642	19.802	16.579999	262	17.91212368	DE
52	5.015	36.1311239193	13.88	19.802	13.636	466	15.76542546	DE
156	9.245	95.8031088083	9.65	19.802	8.55	707	13.69594688	DE
260	0.295	1.58602150538	18.6	23.6	7.85	581	14.83973618	DE

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
1780691100	18.885	1.03	5.74	18.885	18.885	18.885	187
1780604700	17.86	0	0.00	17.86	17.86	17.86	0
1780518300	17.86	-0.23	-1.24	17.86	17.86	17.86	576
1780431900	18.085	-0.11	-0.60	18.085	18.085	18.085	96
1780345500	18.195	-0.03	-0.14	18.485	18.515	18.195	4
1780086300	18.22	-0.3	-1.59	18.22	18.22	18.22	44
1779999900	18.515	0	0.00	18.515	18.515	18.515	0
1779913500	18.515	0	0.00	18.515	18.515	18.515	0
1779827100	18.515	0	0.00	18.515	18.515	18.515	271
1779740700	18.515	0	0.00	18.515	18.515	18.515	0
1779481500	18.515	0	0.00	18.515	18.515	18.515	0
1779395100	18.515	0.5	2.78	18.515	18.515	18.515	222
1779308700	18.015	0	0.00	18.015	18.015	18.015	0
1779222300	18.015	0	0.00	18.015	18.015	18.015	0
1779135900	18.015	0	0.00	18.015	18.015	18.015	0
1778876700	18.015	0.21	1.15	18.35	18.35	18.015	101
1778790300	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1778703900	17.809999	0	0.00	17.809999	17.809999	17.809999	0
1778617500	17.809999	-0.18	-1.00	17.945	18.055	17.809999	378
1778531100	17.989999	-1.01	-5.29	17.989999	17.989999	17.989999	158
1778271900	18.995	0	0.00	18.995	18.995	18.995	0
1778185500	18.995	0	0.00	18.995	18.995	18.995	0
1778099100	18.995	0.11	0.56	18.53	18.995	18.53	160
1778012700	18.89	0	0.00	18.89	18.89	18.89	0
1777926300	18.89	0.12	0.64	18.84	18.89	18.79	566
1777580700	18.77	0.13	0.72	18.36	18.77	18.36	344
1777494300	18.635	0	0.00	18.635	18.635	18.635	0
1777407900	18.635	-0.15	-0.77	18.545	18.945	18.545	5
1777321500	18.78	0	0.00	18.78	18.78	18.78	0
1777062300	18.78	0	0.00	18.78	18.78	18.78	0
1776975900	18.78	-0.03	-0.16	18.78	18.78	18.78	1
1776889500	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1776803100	18.809999	0	0.00	18.809999	18.809999	18.809999	0
1776716700	18.809999	0.51	2.79	18.6	18.809999	18.6	197
1776457500	18.3	0	0.00	18.3	18.3	18.3	0
1776371100	18.3	0	0.00	18.3	18.3	18.3	0
1776284700	18.3	-0.13	-0.71	18.165	18.3	18.165	78
1776198300	18.43	0	0.00	18.43	18.43	18.43	0
1776111900	18.43	0	0.00	18.43	18.43	18.43	0
1775852700	18.43	0.04	0.19	18.32	18.43	18.32	301
1775766300	18.395	0.38	2.14	18.395	18.395	18.395	20
1775679900	18.01	0.2	1.12	18.66	18.66	18.01	490
1775593500	17.809999	0.18	1.01	18.079999	18.079999	17.809999	1995
1775161500	17.632	0.05	0.31	17.486	17.632	17.486	650
1775075100	17.578	0.24	1.37	17.578	17.578	17.578	2
1774988700	17.34	0.24	1.40	17.252	17.34	17.252	603
1774902300	17.1	-0.22	-1.29	17.1	17.1	17.1	1
1774646700	17.324	0	0.00	17.324	17.324	17.324	0
1774560300	17.324	0	0.00	17.324	17.324	17.324	0
1774473900	17.324	0	0.00	17.324	17.324	17.324	0
1774387500	17.324	0.74	4.49	17.324	17.324	17.324	40
1774301100	16.579999	0	0.00	16.579999	16.579999	16.579999	0
1774041900	16.579999	-0.27	-1.60	16.579999	16.579999	16.579999	208
1773955500	16.85	0	0.00	16.85	16.85	16.85	0
1773869100	16.85	0	0.00	16.85	16.85	16.85	0
1773782700	16.85	0	0.00	16.85	16.85	16.85	0
1773696300	16.85	0	0.00	16.85	16.85	16.85	0
1773437100	16.85	0	0.00	16.85	16.85	16.85	0
1773350700	16.85	0	0.00	16.85	16.85	16.85	0
1773264300	16.85	-0.02	-0.12	17.166	17.166	16.85	850
1773177900	16.87	-0.1	-0.57	16.822	16.87	16.822	18
1773091500	16.966	-1.01	-5.60	16.713999	16.966	16.713999	52
1772832300	17.972	0	0.00	17.972	17.972	17.972	0