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	-0.09	-0.443786982249	20.28	20.67	20.28	251	20.67	DE
4	2.33	13.045912654	17.86	20.67	17.86	573	19.39385402	DE
12	1.53	8.19935691318	18.66	20.67	17.809999	351	19.0876336	DE
26	2.43	13.6824324324	17.76	20.67	16.579999	302	18.52791878	DE
52	5.272	35.3398578898	14.918	20.67	13.886	370	16.73635221	DE
156	11.64	136.140350877	8.55	20.67	8.55	718	13.79198435	DE
260	2.59	14.7159090909	17.6	23.6	7.85	573	14.80457721	DE

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
1782851100	20.67	0	0.00	20.67	20.67	20.67	0
1782764700	20.67	0.67	3.35	20.28	20.67	20.28	251
1782505500	20	0	0.00	20	20	20	0
1782419100	20	0	0.00	20	20	20	0
1782332700	20	0	0.00	20	20	20	0
1782246300	20	0	0.00	20	20	20	2000
1782159900	20	0.4	2.04	20	20	20	330
1781900700	19.6	0	0.00	19.6	19.6	19.6	0
1781814300	19.6	-0.2	-1.01	19.6	19.6	19.6	26
1781727900	19.8	0.6	3.13	19.8	19.8	19.8	15
1781641500	19.2	-0.16	-0.80	19.2	19.2	19.2	1
1781555100	19.355	-0.26	-1.33	19.925	19.925	19.355	41
1781295900	19.614999	0.4	2.11	19.5	19.614999	19.5	650
1781209500	19.21	0.11	0.55	18.71	19.21	18.71	972
1781123100	19.105	0.13	0.66	19.1	19.105	19.1	2100
1781036700	18.98	0	0.00	18.98	18.98	18.98	0
1780950300	18.98	0.09	0.50	18.98	18.98	18.98	295
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