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	0.678	4.76391231029	14.232	15.048	14.232	144	14.4200831	DE
4	-1.422	-8.70683321087	16.332	16.808	13.664	820	15.32195336	DE
12	-1.886	-11.2288640152	16.796	17.942	13.664	589	16.0106872	DE
26	-0.622	-4.00463559104	15.532	19.07	13.664	738	16.46510184	DE
52	0.81	5.74468085106	14.1	19.07	12.264	702	15.27769739	DE
156	-6.89	-31.6055045872	21.8	22	7.85	568	13.60662347	DE
260	0.71	5	14.2	23.6	7.85	546	14.79093496	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
1742592420	14.93	0	0.00	14.93	14.93	14.93	0
1742506020	14.93	0.31	2.09	14.844	15.048	14.828	92
1742419620	14.624	0.15	1.02	14.656	14.656	14.624	86
1742333220	14.476	-0.05	-0.32	14.308	14.476	14.308	12
1742246820	14.522	0.23	1.64	14.438	14.522	14.434	22
1741987620	14.288	0.03	0.24	14.232	14.288	14.232	510
1741901220	14.254	-0.07	-0.46	14.272	14.272	14.254	120
1741814820	14.32	0.35	2.48	14.024	14.32	14.024	116
1741728420	13.974	-0.03	-0.19	13.886	13.974	13.664	83
1741642020	14	-0.32	-2.23	14.304	14.526	14	146
1741382820	14.32	-0.73	-4.84	14.856	14.856	14.158	5450
1741296420	15.048	0.03	0.23	14.596	15.048	14.464	772
1741210020	15.014	-0.66	-4.24	15.198	15.198	15.014	224
1741123620	15.678	-0.72	-4.40	15.73	15.73	15.136	422
1741037220	16.399999	0.02	0.13	16.808	16.808	16.324	4682
1740778020	16.378	0	0.00	16.378	16.378	16.378	0
1740691620	16.378	0.26	1.61	16.448	16.5	16.378	548
1740605220	16.117999	0.02	0.11	16.134	16.35	15.81	1405
1740518820	16.1	0.1	0.63	16.1	16.1	16.1	40
1740432420	16	-0.72	-4.33	16.332	16.332	16	23
1740173220	16.724	0	0.00	16.724	16.724	16.724	0
1740086820	16.724	-0.39	-2.29	17.7	17.7	16.724	1331
1740000420	17.116	0.31	1.87	17.021999	17.116	17.021999	2
1739914020	16.802	-0.31	-1.82	16.802	16.802	16.802	14
1739827620	17.114	0.51	3.05	17.114	17.114	17.114	3
1739568420	16.608	0	0.00	16.608	16.608	16.608	0
1739482020	16.608	0	0.00	16.608	16.608	16.608	0
1739395620	16.608	-0.53	-3.12	16.608	16.608	16.608	100
1739309220	17.142	0	0.00	17.142	17.142	17.142	0
1739222820	17.142	0	0.00	17.142	17.142	17.142	0
1738963620	17.142	0.02	0.09	17.276	17.276	17.07	70
1738877220	17.126	-0.22	-1.29	17.126	17.126	17.126	20
1738790820	17.35	0.28	1.65	17.085999	17.35	17.085999	2
1738704420	17.068	0.06	0.34	17.068	17.068	17.068	20
1738618020	17.01	-0.44	-2.53	17.457999	17.457999	16.988	158
1738358820	17.452	0.19	1.12	17.264	17.452	17.264	300
1738272420	17.258	0.2	1.17	17.258	17.258	17.258	625
1738186020	17.058	0	0.00	17.058	17.058	17.058	0
1738099620	17.058	0.19	1.11	17.058	17.058	17.058	560
1738013220	16.87	0.12	0.69	16.87	16.87	16.87	30
1737754020	16.754	0.03	0.17	16.754	16.754	16.754	234
1737667620	16.726	0.15	0.90	16.79	16.79	16.446	267
1737581220	16.576	-0.17	-1.04	16.756	16.835999	16.576	1723
1737494820	16.75	-0.83	-4.73	17.091999	17.18	16.75	2606
1737408420	17.582	0.17	0.95	17.942	17.942	17.582	379
1737149220	17.416	0	0.00	17.416	17.416	17.416	0
1737062820	17.416	-0.03	-0.19	17.867999	17.867999	17.416	274
1736976420	17.45	0.71	4.24	17.079999	17.527999	16.6	266
1736890020	16.739999	0.58	3.56	16.62	16.739999	16.62	1872
1736803620	16.164	0	0.00	16.164	16.164	16.164	0
1736544420	16.164	-0.76	-4.47	16.379999	16.379999	16.164	288
1736458020	16.92	0	0.00	16.92	16.92	16.92	0
1736371620	16.92	0	0.00	16.92	16.92	16.92	0
1736285220	16.92	-0.08	-0.47	16.852	17.038	16.852	6
1736198820	17	0.31	1.87	16.976	17	16.976	220
1735939620	16.687999	-0.14	-0.83	16.472	16.687999	16.472	351
1735853220	16.828	0.23	1.36	16.728	16.828	16.728	9
1735594020	16.602	0.21	1.26	16.283999	16.602	16.283999	251
1735334820	16.396	-0.01	-0.07	16.796	16.796	16.396	967
1734989220	16.408	0.28	1.72	16.262	16.408	16.262	68