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	-0.03	-0.0526592943655	56.97	58.41	55.89	1740982	57.10152882	CS
4	7.66	15.5438311688	49.28	59.14	48.6	1792466	56.19325635	CS
12	3.23	6.01377769503	53.71	59.14	47.64	1523249	53.6945839	CS
26	11.59	25.5567805954	45.35	59.14	40.88	1488472	50.10733582	CS
52	14.43	33.9449541284	42.51	59.14	40.09	1407212	47.06910355	CS
156	25.44	80.7619047619	31.5	59.14	29.31	1145636	41.7236802	CS
260	24.49	75.469953775	32.45	59.14	26.34	1040950	38.02042248	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774388400	53.63	0.3	0.56	53.33	54.63	53.18	880168
1774302000	53.33	-0.42	-0.78	52.94	53.5	52.64	855150
1774042800	53.75	0.12	0.22	53.65	54.45	53.38	2381475
1773956400	53.63	0.31	0.58	53.23	53.97	53.04	2279117
1773870000	53.32	-0.28	-0.52	53.58	53.78	52.87	814112
1773783600	53.6	-0.44	-0.81	54.09	54.6	53.52	4624846
1773697200	54.04	-0.01	-0.02	53.3	54.09	52.88	797751
1773438000	54.05	0.29	0.54	53.81	54.26	53.6	946886
1773351600	53.76	0.26	0.49	53.71	54.46	53.71	1804147
1773265200	53.5	0.37	0.70	53.12	53.77	52.79	1464000
1773178800	53.13	0.13	0.25	52.61	53.16	52.16	4802207
1773092400	53	0.59	1.13	52.61	53.44	51.9	1500735
1772836800	52.41	-0.61	-1.15	53.05	53.38	52.11	1776160
1772750400	53.02	0.65	1.24	52.43	53.03	51.8	834972
1772664000	52.37	0	0.00	52.08	52.39	51.46	1072657