Keyera Corp【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	2.59	4.73059360731	54.75	57.8	54.19	2617363	56.71116306	CS
4	0.37	0.649464630507	56.97	59.99	54.19	2262854	57.28519072	CS
12	4.09	7.68075117371	53.25	59.99	47.64	1746342	55.0074905	CS
26	13.54	30.9132420091	43.8	59.99	40.88	1566276	52.33281795	CS
52	13.64	31.2128146453	43.7	59.99	40.09	1398437	48.59950585	CS
156	28.03	95.6328897987	29.31	59.99	29.31	1180751	42.49741088	CS
260	24.11	72.5549202528	33.23	59.99	26.34	1059124	38.59926714	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782337200	57.34	-0.43	-0.74	57.3	57.46	56.65	1424002
1782250800	57.77	0.86	1.51	56.96	57.8	56.85	2018924
1782164400	56.91	0.45	0.80	56.28	57.02	55.8	3192083
1781905200	56.46	0.5	0.89	55.8	56.99	55.8	2356956
1781818800	55.96	-0.25	-0.44	54.75	56.09	54.19	4094850
1781732400	56.21	-0.47	-0.83	56.62	57.32	56.15	1141783
1781646000	56.68	-0.52	-0.91	57.6	57.86	55.67	1614435
1781559600	57.2	-1.81	-3.07	56.51	58.29	56.5	5340685
1781300400	59.01	-0.1	-0.17	58.86	59.99	58.81	1046511
1781214000	59.11	0.07	0.12	59.27	59.93	58.73	1800593
1781127600	59.04	1.66	2.89	57.5	59.26	57.5	3474395
1781041200	57.38	0.06	0.10	57.32	57.56	56.78	1050654
1780954800	57.32	-0.21	-0.37	57.43	58.11	57	5877130
1780695600	57.53	0.25	0.44	57.2	58.03	57.03	1158981
1780609200	57.28	0.34	0.60	56.94	57.51	56.71	960194
1780522800	56.94	-0.66	-1.15	57.87	58.41	56.91	1311771
1780436400	57.6	0.4	0.70	57.27	58.06	57.27	873594
1780350000	57.2	0.01	0.02	57.6	57.86	56.97	1005946
1780090800	57.19	0.73	1.29	56.29	57.3	55.89	4403431
1780004400	56.46	-0.45	-0.79	56.97	57.34	56.28	1110170
1779918000	56.91	0.04	0.07	56.16	57.41	55.8	765866
1779831600	56.87	-0.74	-1.28	57.74	57.81	56.82	955005
1779745200	57.61	-1.39	-2.36	58.68	58.69	57.43	347722
1779486000	59	1.15	1.99	57.78	59.07	57.78	1466948
1779399600	57.85	-0.5	-0.86	58.62	59.14	57.61	2058298
1779313200	58.35	-0.36	-0.61	58.49	58.68	57.8	1466034
1779226800	58.71	1.27	2.21	58.24	59.02	56.89	2318939
1778881200	57.44	2.33	4.23	54.82	57.63	54.72	5927612
1778794800	55.11	2.09	3.94	53.19	55.18	52.8	2072173
1778708400	53.02	-0.62	-1.16	53.7	54.15	52.37	1964291
1778622000	53.64	1.2	2.29	52.62	54.2	52.41	1325316
1778535600	52.44	0.94	1.83	51.82	52.68	51.8	1796449
1778276400	51.5	0.85	1.68	50.29	52.09	49.96	1293346
1778190000	50.65	1.16	2.34	49.28	50.85	48.6	1593946
1778103600	49.49	0.38	0.77	49	49.81	48.6	2416540
1778017200	49.11	-3.86	-7.29	52.8	52.8	48.93	3703167
1777930800	52.97	0.17	0.32	52.89	53.6	52.5	972978
1777671600	52.8	0.32	0.61	52.39	53.08	51.86	567036
1777585200	52.48	0.88	1.71	51.5	52.51	51.35	856190
1777498800	51.6	0.82	1.61	51.15	51.81	50.62	1074809
1777412400	50.78	0.79	1.58	50.54	51.1	50.01	654313
1777326000	49.99	-0.12	-0.24	50	50.55	49.8	707275
1777066800	50.11	0.01	0.02	50	50.2	49.41	451067
1776980400	50.1	0.38	0.76	49.89	50.19	49.5	639545
1776894000	49.72	0.11	0.22	50.05	50.2	49.32	423307
1776807600	49.61	-0.17	-0.34	49.98	50.15	49.4	719189
1776721200	49.78	0.22	0.44	49.67	50.15	49.49	999424
1776462000	49.56	0.31	0.63	48.25	49.62	47.64	1424898
1776375600	49.25	0.31	0.63	48.99	49.7	48.8	1018485
1776289200	48.94	-1.34	-2.67	50.15	50.52	48.86	1568761
1776202800	50.28	-1.53	-2.95	51.43	51.43	50.27	1153699
1776116400	51.81	-0.42	-0.80	52.77	52.78	51.44	1850134
1775857200	52.23	0.5	0.97	51.65	52.6	51.62	1345166
1775770800	51.73	0.19	0.37	51.64	53.26	51.37	1768390
1775684400	51.54	-2.6	-4.80	51.53	52.07	50.68	2643775
1775598000	54.14	0.53	0.99	53.66	54.46	53.28	1253430
1775511600	53.61	0.21	0.39	53.33	53.79	53.32	1286847
1775166000	53.4	0.89	1.69	53.25	53.86	53.04	1180406
1775079600	52.51	-1.3	-2.42	53.28	53.55	51.9	2103462
1774993200	53.81	-0.37	-0.68	54.02	54.82	53.16	1894483
1774906800	54.18	-0.16	-0.29	54.74	55.35	53.8	1539756
1774647600	54.34	0.09	0.17	54.27	54.82	54.03	954028
1774561200	54.25	-0.16	-0.29	54.3	54.67	54.05	469773
1774474800	54.41	0.78	1.45	53.57	54.49	53.45	1267584