KeyCorp

KEY
🏛️ ドイツ →
16.12
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.20 13.20 13.20 13.20 0.0M
2023-12-28 13.10 13.20 13.00 13.10 0.0M
2023-12-27 13.10 13.20 13.10 13.10 0.0M
2023-12-22 13.10 13.10 13.10 13.10 0.0M
2023-12-21 13.00 13.00 12.90 12.90 0.0M
2023-12-20 13.20 13.20 13.20 13.20 0.0M
2023-12-19 13.10 13.10 13.10 13.10 0.0M
2023-12-18 13.10 13.10 12.90 13.00 0.0M
2023-12-15 13.50 13.60 13.20 13.20 0.0M
2023-12-14 13.10 13.40 12.80 13.40 0.0M
2023-12-13 12.20 12.90 12.20 12.90 0.0M
2023-12-12 12.30 12.30 12.10 12.10 0.0M
2023-12-11 12.30 12.40 12.30 12.30 0.0M
2023-12-08 12.20 12.20 12.20 12.20 0.0M
2023-12-07 12.10 12.20 12.00 12.20 0.0M
2023-12-06 12.40 12.40 12.30 12.30 0.0M
2023-12-05 12.50 12.50 12.00 12.10 0.0M
2023-12-04 12.30 12.40 12.00 12.40 0.0M
2023-12-01 11.40 12.20 11.30 12.20 0.0M
2023-11-30 11.30 11.50 11.30 11.50 0.0M
2023-11-29 11.10 11.50 10.90 11.50 0.0M
2023-11-28 10.80 10.80 10.70 10.70 0.0M
2023-11-27 10.90 10.90 10.70 10.70 0.0M
2023-11-24 11.00 11.00 11.00 11.00 0.0M
2023-11-23 11.10 11.10 11.10 11.10 0.0M
2023-11-21 11.10 11.10 11.10 11.10 0.0M
2023-11-20 11.20 11.20 11.20 11.20 0.0M
2023-11-16 11.20 11.30 11.00 11.20 0.0M
2023-11-15 11.00 11.30 11.00 11.30 0.0M
2023-11-14 10.20 11.00 10.20 11.00 0.0M
2023-11-13 10.30 10.30 10.20 10.20 0.0M
2023-11-10 10.30 10.40 10.30 10.40 0.0M
2023-11-09 10.60 10.60 10.30 10.30 0.0M
2023-11-08 10.60 10.60 10.50 10.50 0.0M
2023-11-07 10.60 10.60 10.60 10.60 0.0M
2023-11-06 10.70 10.90 10.70 10.90 0.0M
2023-11-03 10.40 10.90 10.40 10.60 0.0M
2023-11-02 9.45 9.80 9.45 9.80 0.0M
2023-11-01 9.70 9.70 9.65 9.65 0.0M
2023-10-31 9.55 9.65 9.55 9.65 0.0M
2023-10-30 9.70 9.70 9.55 9.55 0.0M
2023-10-27 9.70 9.70 9.70 9.70 0.0M
2023-10-26 9.55 9.65 9.55 9.55 0.0M
2023-10-25 9.00 9.30 9.00 9.30 0.0M
2023-10-24 9.40 9.40 9.20 9.25 0.0M
2023-10-23 9.40 9.45 9.25 9.45 0.0M
2023-10-20 9.60 9.60 9.40 9.40 0.0M
2023-10-19 10.10 10.10 10.00 10.00 0.0M
2023-10-18 10.50 10.50 10.50 10.50 0.0M
2023-10-17 10.10 10.40 10.10 10.40 0.0M
2023-10-16 10.00 10.10 10.00 10.10 0.0M
2023-10-12 10.10 10.20 9.85 9.85 0.0M
2023-10-09 9.65 9.70 9.55 9.55 0.0M
2023-10-06 9.50 9.55 9.45 9.45 0.0M
2023-10-05 9.70 9.70 9.70 9.70 0.0M
2023-10-04 9.60 9.60 9.60 9.60 0.0M
2023-10-03 10.00 10.00 9.60 9.60 0.0M
2023-10-02 10.30 10.30 9.90 10.00 0.0M
2023-09-29 10.40 10.40 10.40 10.40 0.0M
2023-09-28 9.85 9.85 9.80 9.80 0.0M
2023-09-27 9.90 9.90 9.70 9.70 0.0M
2023-09-26 10.00 10.00 9.90 9.90 0.0M
2023-09-25 10.10 10.10 10.00 10.00 0.0M
2023-09-22 10.10 10.20 9.95 9.95 0.0M
2023-09-21 10.30 10.30 10.30 10.30 0.0M
2023-09-20 10.50 10.50 10.50 10.50 0.0M
2023-09-19 10.50 10.50 10.50 10.50 0.0M
2023-09-18 11.30 11.40 11.00 11.00 0.0M
2023-09-15 10.90 10.90 10.90 10.90 0.0M
2023-09-14 10.70 11.00 10.70 11.00 0.0M
2023-09-13 11.10 11.10 11.10 11.10 0.0M
2023-09-12 11.00 11.00 10.90 11.00 0.0M
2023-09-11 10.70 10.70 10.40 10.40 0.0M
2023-09-08 10.20 10.20 10.20 10.20 0.0M
2023-09-07 10.40 10.40 10.20 10.20 0.0M
2023-09-05 10.80 10.80 10.80 10.80 0.0M
2023-09-04 10.80 10.80 10.50 10.80 0.0M
2023-09-01 10.50 10.50 10.30 10.30 0.0M
2023-08-30 10.40 10.40 10.20 10.20 0.0M
2023-08-29 10.10 10.20 9.85 10.20 0.0M
2023-08-28 9.95 10.20 9.95 10.00 0.0M
2023-08-25 10.00 10.30 10.00 10.20 0.0M
2023-08-24 9.95 10.10 9.95 10.10 0.0M
2023-08-23 9.80 9.80 9.60 9.60 0.0M
2023-08-22 9.95 9.95 9.65 9.70 0.0M
2023-08-21 9.95 9.95 9.90 9.95 0.0M
2023-08-18 9.95 9.95 9.75 9.90 0.0M
2023-08-17 9.70 9.90 9.65 9.90 0.0M
2023-08-16 9.80 9.80 9.80 9.80 0.0M
2023-08-15 10.20 10.20 9.65 9.70 0.0M
2023-08-14 10.20 10.20 10.00 10.10 0.0M
2023-08-10 10.50 10.60 10.40 10.60 0.0M
2023-08-09 11.00 11.00 11.00 11.00 0.0M
2023-08-08 10.90 10.90 10.40 10.90 0.0M
2023-08-07 11.00 11.00 10.90 10.90 0.0M
2023-08-04 11.10 11.10 10.80 10.80 0.0M
2023-08-03 10.80 11.00 10.70 11.00 0.0M
2023-08-02 10.90 10.90 10.80 10.80 0.0M
2023-08-01 11.30 11.30 10.70 10.90 0.0M
2023-07-31 11.50 11.50 11.00 11.10 0.0M
2023-07-28 11.30 11.50 11.30 11.50 0.0M
2023-07-27 11.20 11.70 11.20 11.50 0.0M
2023-07-26 10.70 11.30 10.70 11.30 0.0M
2023-07-25 10.90 11.10 10.70 10.70 0.0M
2023-07-24 10.30 10.90 10.30 10.80 0.0M
2023-07-21 10.70 10.90 10.50 10.50 0.0M
2023-07-20 10.40 10.80 9.55 10.60 0.0M
2023-07-19 9.50 10.30 9.50 10.30 0.0M
2023-07-18 9.50 9.50 9.50 9.50 0.0M
2023-07-17 9.05 9.15 9.00 9.10 0.0M
2023-07-14 9.45 9.60 9.00 9.15 0.0M
2023-07-13 9.20 9.45 9.10 9.45 0.0M
2023-07-12 9.05 9.40 9.00 9.15 0.0M
2023-07-11 8.65 9.00 8.65 9.00 0.0M
2023-07-10 8.60 8.60 8.60 8.60 0.0M
2023-07-07 8.65 8.75 8.60 8.75 0.0M
2023-07-06 8.75 8.75 8.40 8.65 0.0M
2023-07-05 8.80 8.80 8.65 8.80 0.0M
2023-07-04 8.80 8.80 8.80 8.80 0.0M
2023-07-03 8.35 8.85 8.35 8.85 0.0M
2023-06-30 8.60 8.60 8.55 8.55 0.0M
2023-06-29 8.55 8.80 8.55 8.55 0.0M
2023-06-28 8.70 8.80 8.55 8.55 0.0M
2023-06-27 8.55 8.70 8.55 8.70 0.0M
2023-06-26 8.60 8.60 8.55 8.55 0.0M
2023-06-23 8.85 8.85 8.55 8.55 0.0M
2023-06-22 8.80 8.80 8.75 8.75 0.0M
2023-06-21 8.90 9.05 8.90 9.05 0.0M
2023-06-20 9.05 9.10 8.90 8.95 0.0M
2023-06-19 9.05 9.05 9.00 9.00 0.0M
2023-06-16 9.15 9.15 9.00 9.00 0.0M
2023-06-15 9.25 9.25 9.20 9.25 0.0M
2023-06-14 9.75 9.90 9.30 9.30 0.0M
2023-06-13 9.60 9.80 9.55 9.70 0.0M
2023-06-12 9.90 9.90 9.20 9.35 0.0M
2023-06-09 10.20 10.20 10.00 10.00 0.0M
2023-06-08 10.30 10.30 10.00 10.10 0.0M
2023-06-07 9.95 10.40 9.90 10.40 0.0M
2023-06-06 9.55 9.95 9.55 9.85 0.0M
2023-06-05 9.60 9.65 9.25 9.25 0.0M
2023-06-02 9.05 9.55 9.05 9.55 0.0M
2023-06-01 8.95 8.95 8.95 8.95 0.0M
2023-05-31 9.15 9.20 8.75 8.75 0.0M
2023-05-30 9.40 9.40 9.20 9.35 0.0M
2023-05-29 9.25 9.50 9.25 9.40 0.0M
2023-05-26 9.25 9.30 9.25 9.30 0.0M
2023-05-25 9.35 9.40 9.30 9.40 0.0M
2023-05-24 9.60 9.60 9.45 9.45 0.0M
2023-05-23 9.50 10.00 9.50 9.80 0.0M
2023-05-22 9.05 9.45 9.05 9.45 0.0M
2023-05-19 9.20 9.40 8.95 9.05 0.0M
2023-05-18 9.40 9.45 9.25 9.25 0.0M
2023-05-17 8.70 9.40 8.70 9.40 0.0M
2023-05-16 8.90 9.00 8.75 8.75 0.0M
2023-05-15 8.30 8.30 8.30 8.30 0.0M
2023-05-12 8.35 8.35 8.10 8.10 0.0M
2023-05-11 8.55 8.55 8.35 8.40 0.0M
2023-05-09 8.80 8.80 8.70 8.70 0.0M
2023-05-08 8.95 9.25 8.90 8.90 0.0M
2023-05-05 8.40 9.00 8.30 9.00 0.0M
2023-05-04 7.90 8.45 7.80 8.05 0.0M
2023-05-03 8.70 9.15 8.70 8.80 0.0M
2023-05-02 9.75 9.75 8.80 8.80 0.0M
2023-04-28 9.75 9.90 9.50 9.90 0.0M
2023-04-27 9.80 9.95 9.80 9.95 0.0M
2023-04-26 9.55 9.75 9.55 9.55 0.0M
2023-04-25 10.00 10.00 9.45 9.45 0.0M
2023-04-24 10.60 10.60 10.10 10.10 0.0M
2023-04-21 10.60 10.60 10.60 10.60 0.0M
2023-04-20 11.20 11.20 10.60 11.10 0.0M
2023-04-19 11.10 11.20 11.10 11.20 0.0M
2023-04-18 11.30 11.60 10.90 10.90 0.0M
2023-04-17 11.10 11.20 10.80 11.20 0.0M
2023-04-14 11.10 11.30 10.90 10.90 0.0M
2023-04-13 10.90 11.10 10.80 11.10 0.0M
2023-04-12 11.20 11.20 11.20 11.20 0.0M
2023-04-11 11.20 11.20 11.20 11.20 0.0M
2023-04-06 10.60 10.70 10.60 10.70 0.0M
2023-04-05 10.70 10.70 10.40 10.50 0.0M
2023-04-04 11.10 11.10 10.60 10.70 0.0M
2023-04-03 11.60 11.60 11.30 11.30 0.0M
2023-03-31 11.38 11.40 11.38 11.40 0.0M
2023-03-30 11.71 11.71 11.31 11.31 0.0M
2023-03-29 11.63 11.68 11.63 11.68 0.0M
2023-03-28 11.41 11.42 11.32 11.32 0.0M
2023-03-27 11.20 12.19 11.20 11.60 0.0M
2023-03-24 10.35 11.07 10.18 10.97 0.0M
2023-03-23 11.37 11.37 10.65 10.65 0.0M
2023-03-22 12.00 12.01 11.06 11.06 0.0M
2023-03-21 11.35 11.80 11.30 11.71 0.0M
2023-03-20 10.37 11.08 10.33 10.95 0.0M
2023-03-17 11.33 11.33 10.58 10.74 0.0M
2023-03-16 11.38 11.79 9.95 11.22 0.0M
2023-03-15 11.90 12.00 10.89 11.19 0.0M
2023-03-14 11.49 12.74 11.16 11.37 0.0M
2023-03-13 15.10 15.69 9.95 10.81 0.0M
2023-03-10 15.28 15.28 14.55 14.55 0.0M
2023-03-09 15.25 15.25 15.25 15.25 0.0M
2023-03-07 16.33 16.79 16.33 16.79 0.0M
2023-03-03 17.00 17.10 17.00 17.10 0.0M
2023-02-28 17.10 17.10 17.10 17.10 0.0M
2023-02-27 17.36 17.36 17.36 17.36 0.0M
2023-02-23 16.90 16.90 16.90 16.90 0.0M
2023-02-16 17.70 17.90 17.70 17.90 0.0M
2023-02-15 18.15 18.15 18.15 18.15 0.0M
2023-02-13 18.32 18.32 18.32 18.32 0.0M
2023-02-09 18.44 18.44 18.44 18.44 0.0M
2023-02-08 18.56 18.56 18.53 18.53 0.0M
2023-02-03 18.37 18.37 18.37 18.37 0.0M
2023-02-02 18.21 18.40 18.21 18.40 0.0M
2023-01-27 17.28 17.28 17.28 17.28 0.0M
2023-01-26 17.06 17.06 17.06 17.06 0.0M
2023-01-25 16.36 16.36 16.36 16.36 0.0M
2023-01-23 16.17 16.59 16.17 16.59 0.0M
2023-01-20 15.25 15.25 15.25 15.25 0.0M
2023-01-19 15.89 15.89 15.29 15.35 0.0M
2023-01-13 16.65 16.83 16.65 16.83 0.0M
2023-01-12 17.05 17.05 17.05 17.05 0.0M
2023-01-10 17.10 17.10 17.02 17.02 0.0M
2023-01-09 17.05 17.05 17.05 17.05 0.0M
2023-01-03 16.96 16.96 16.73 16.73 0.0M
2023-01-02 16.49 16.49 16.49 16.49 0.0M