Files
KissMeData/403490/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

23 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202503271418143514351415181997258877277000.00N5-21
3202503261439142114421413111595159484317000.00N214
4202503251425144614621419223276320710950000.00N5-18
5202503241443143814771426227254330102691000.00N210
6202503211433144614471421214049306371921000.00N5-9
7202503201442144014491425396635570657577000.00N22
8202503191440145714641436453891656679676000.00N5-20
9202503181460146814831457332161486759068000.00N5-8
10202503171468146214861462525007773279090000.00N5-6
112025031414741476149014527434061091923067000.00N5-1
1220250313147515291531147015839792370466556000.00N5-53
132025031215281580186615261778119630525583253000.00N257
14202503111471149014911465270236400240605000.00N5-26
15202503101497143815181430383357571261406000.00N258
1620250307143914591475143897398141137311000.00N5-20
17202503061459144014651437107073154997791000.00N225
18202503051434141714341411117183166670095000.00N226
1920250304140814111419139084361118599367000.00N23
20202502281405142614341395142329200234279000.00N5-32
212025022714371445144514206566193924711000.00N5-2
2220250226143914511462143972674104966832000.00N5-25
2320250225146414651479144570599103443648000.00N22
2420250224146214391468143891144132608430000.00N21
25202502211461145014801436118066172503455000.00N211
2620250220145014301454142093195133990973000.00N5-5
27202502191455141614581416150397216229682000.00N240
28202502181415141714301410168973239466075000.00N24
2920250217141114091416140278475110598475000.00N22
30202502141409142514401407146230207389263000.00N5-16
312025021314251420143314185456477633755000.00N30
32202502121425142414641417148191211850933000.00N5-6
33202502111431143814461413164204233159376000.00N5-11
342025021014421426144214046779296319262000.00N216
3520250207142614481454141373061103877523000.00N5-22
362025020614481465146514435624881723038000.00N5-7
37202502051455141514751412141358204158367000.00N249
38202502041406140014181371111378156672176000.00N28
39202502031398142614261375252059351329062000.00N5-29
40202501311427143914631422123628177227801000.00N5-27
412025012414541455147014455138074729566000.00N29
42202501231445147514841445106631155777834000.00N5-30
43202501221475150215021464175336259229194000.00N5-27
44202501211502151015451485205624309608191000.00N21
452025012015011482151314826359095423478000.00N26
46202501171495152715341494174769262620433000.00N5-23
47202501161518152015361506120272182804129000.00N28
48202501151510154915571497117473178426630000.00N5-39
4920250114154915151549150170525107452738000.00N224
5020250113152515601568151689020136145754000.00N5-35
51202501101560154015621529114385177195176000.00N220
52202501091540155715571507118395180927019000.00N5-7
5320250108154715391570152595067146764480000.00N27
5420250107154015501560153585011131180404000.00N5-11
55202501061551150515521505140161215217959000.00N246
5620250103150514801540148081493123390574000.00N213
57202501021492145515061434202960301228679000.00N249
58202412301443141014651396296065422599297000.00N234
5920241227140915411632140012371361861898724000.00N5-102
60202412261511154415451500173876263922115000.00N5-24
61202412241535153615501519127156194902431000.00N5-1
62202412231536152315551523109818168534763000.00N21
63202412201535158515951533123265190450786000.00N5-50
6420241219158515891595155069656110172403000.00N5-16
65202412181601159116131580101765162609062000.00N210
66202412171591157916001571174814277249374000.00N5-4
67202412161595157216121565124504198076134000.00N231
68202412131564153515701528122294189259182000.00N236
69202412121528153715651509271594415945450000.00N5-21
702024121115491460160614606923261080258993000.00N274
71202412101475140114871401205293299077948000.00N271
72202412091404151615301396392143568549188000.00N5-131
732024120615351498154814048856511299066251000.00N224
74202412051511161416281511371362577909586000.00N5-103
75202412041614163116901571423886686214394000.00N5-83
76202412031697170517501697247521422506221000.00N5-42
77202412021739175017681658305794524175134000.00N5-11
78202411291750179818001750121805216063710000.00N5-42
79202411281792179217981781132703237416262000.00N30
80202411271792180018071790112363201597645000.00N5-5
81202411261797179918011789134252240947594000.00N21
822024112517961800188917907072711283367419000.00N24
83202411221792180118171770145665261064487000.00N5-18
84202411211810181818281795119095215558021000.00N5-8
8520241120181818211821179961919111944109000.00N5-3
8620241119182118121832181064964118170530000.00N29
8720241118181218021904179168957125170335000.00N210
88202411151802170718601701406344725945245000.00N272
89202411141730176618421716467963817908541000.00N5-44
90202411131774177718351774263522474253501000.00N5-41
91202411121815186118731764503572914491820000.00N5-61
92202411111876191419151874192566362602617000.00N5-17
93202411081893187819131878166372316041368000.00N215
94202411071878189119011843148568277983965000.00N5-11
95202411061889187319261870376671712696492000.00N219
96202411051870185718911857161053301781826000.00N28
972024110418621851195018376472161219194647000.00N24
98202411011858187118721825229978424777636000.00N5-14
99202410311872188719021854273315513187499000.00N5-18
100202410301890187419171874314264596437193000.00N226
101202410291864185718721840109177203291922000.00N28
102202410281856184018741815106027197140150000.00N25
103202410251851187518851851217253406347444000.00N5-23
104202410241874188019091873200683377586172000.00N5-21
105202410231895189119501881245372465943853000.00N24
106202410221891191919191881221214418681185000.00N5-21
107202410211912190519971893424878821800489000.00N219
108202410181893191619231890234467445923106000.00N5-23
109202410171916193019441916251052483337385000.00N5-14
110202410161930191719441910226389436216854000.00N211
11120241015191919152075190822235484423891482000.00N25
112202410141914186119401861367483701292920000.00N255
113202410111859189519061854209075393253279000.00N5-26
114202410101885190019201884134471255067360000.00N5-12
115202410081897190619161896153102291747703000.00N5-14
1162024100719111874200018717267171402726216000.00N237
117202410041874187018961868107025201011460000.00N30
118202410021874188118881840187345348474082000.00N5-11
119202409301885193019601880499408950646686000.00N5-41
120202409271926193419381908277256533297323000.00N24
121202409261922189019291884361573692886365000.00N238
12220240925188418802050187226123015101216311000.00N215
123202409241869188318931860199477373963211000.00N5-12
124202409231881187518901856193852364001150000.00N213
125202409201868185618781854209345390899993000.00N220
126202409191848190919091837274686509528179000.00N5-28
127202409131876185518921838411702771692932000.00N233
128202409121843180918741807489313902579855000.00N235
12920240911180817831961178331042335780656105000.00N226
130202409101782181218461767273830491246146000.00N5-29
131202409091811176618401766362566655003965000.00N211
132202409061800187020701800573656511223979872000.00N5-70
1332024090518701917194718285653001070565468000.00N5-48
13420240904191820252040187711061272174923241000.00N5-197
13520240903211520902160205010195822144474825000.00N30
136202409022115198323351969844123818448003227000.00N2132
13720240830198319742000197498163195008863000.00N5-7
138202408291990199220151955142236281152397000.00N5-4
139202408281994200520101977141749281991610000.00N5-11
14020240827200520102025196798944196918503000.00N30
141202408262005203520451987153299307249266000.00N5-10
142202408232015198020351960130054258796740000.00N227
143202408221988201520151950192643382269190000.00N5-17
144202408212005204520452000273601551139855000.00N5-40
145202408202045203520602020206415420512345000.00N210
146202408192035203520552010166817338574445000.00N5-5
147202408162040203020602030145771297246385000.00N210
148202408142030202520752025228903467689030000.00N220
149202408132010206020602000154976312278880000.00N5-50
150202408122060204020852040151685312509660000.00N220
151202408092040201520602000167778340003360000.00N225
152202408082015200520351978182895365509770000.00N5-10
153202408072025209521152025321816666508235000.00N5-65
1542024080620901800210018005615421095581825000.00N2272
1552024080518182065211018008954701756029474000.00N5-317
1562024080221352205224021255497081192774745000.00N5-105
157202408012240225022902225269252607143055000.00N5-5
158202407312245222022502200128038284280475000.00N225
159202407302220221023002170396217882493720000.00N210
160202407292210223022602210182588407324290000.00N5-15
161202407262225223022652220181151405243155000.00N5-10
162202407252235229023052235359335810394885000.00N5-70
1632024072423052295233022406051641389611170000.00N220
16420240723228521952380219512319802822339135000.00N290
165202407222195219522252150352286766561285000.00N30
166202407192195224522452185356561785450635000.00N5-55
1672024071822502230227021507394961644045410000.00N220
1682024071722302270230022256267121417613180000.00N5-40
169202407162270221525502185725692217474805485000.00N260
170202407152210221022152165130176285160080000.00N215
171202407122195223022302185137150301708270000.00N5-25
172202407112220225022702215183641410962790000.00N5-30
173202407102250223522602180220696491771850000.00N240
174202407092210221522402185212639471465200000.00N5-5
1752024070822152165226521505412141200829155000.00N280
176202407052135212021402100257692546711900000.00N225
1772024070421102185220021105752291239620055000.00N5-75
178202407032185227522752175455071999432325000.00N5-50
179202407022235231523152220436336986832920000.00N5-85
180202407012320235023602305309418720707305000.00N5-15
181202406282335229023402285231553536924240000.00N250
182202406272285231523152270359378823467845000.00N5-35
183202406262320235523802315220242514806570000.00N5-35
184202406252355231523652315298273697891280000.00N235
1852024062423202315236023004469191039618710000.00N5-15
1862024062123352440245523356968591666587620000.00N5-130
1872024062024652445254524359818112438902770000.00N220
1882024061924452485249524156342351547721610000.00N5-40
18920240618248525302600244011455942850314655000.00N5-50
19020240617253525602680253522292535787691620000.00N5-60
191202406142595243027202380705359018311850640000.00N2165
1922024061324302465247524205131751254057055000.00N5-10
1932024061224402455249524307812651921118395000.00N25
1942024061124352515251524205733201409985770000.00N5-70
19520240610250524252515239011412462810514085000.00N250
1962024060724552415249023909803452394282090000.00N245
1972024060524102495251023859308962258118685000.00N5-60
19820240604247025502555240511927112948185230000.00N5-90
1992024060325602580261525058378472138402430000.00N30
2002024053125602600264025509685542503129915000.00N5-40
20120240530260026402690259016303134282593055000.00N5-100
202202405292700273528502645385451010524122410000.00N5-105
20320240528280528202880276529560818329252645000.00N5-35
2042024052728402635297026002177398261200794585000.00N2260
2052024052425802420292024002745036675540378960000.00N2130
20620240523245024202545236017548704313398375000.00N265
2072024052223852325245022908435982029517795000.00N270
208202405212315230023252250182275417310325000.00N215
209202405202300232023552300167263388598030000.00N5-15
210202405172315238523852315229009535745050000.00N5-70
211202405162385240024202360154443368118060000.00N5-5
212202405142390241024102365172029410570420000.00N5-15
213202405132405240024202335387355921295620000.00N25
2142024051024002350243023257288931744041335000.00N280
215202405092320234023502300172748401098035000.00N5-15
2162024050823352370242523307446081768728910000.00N30
217202405072335234023852315203102476452095000.00N25
218202405032330236023702320154120361021475000.00N5-30
219202405022360236023752320174322408982045000.00N30
220202404302360236023752280286342671319675000.00N25
2212024042923552275239022606461941517878755000.00N2100
222202404262255228022802220182363410451240000.00N215
223202404252240230023152240215537488908625000.00N5-60
2242024042423002325236022757768251803868460000.00N215
2252024042322852175236021708740301990981450000.00N2115
2262024042221702140227021305733821257346045000.00N230
227202404192140218021802080250298533040130000.00N5-40
228202404182180210022002100225914489829350000.00N255
229202404172125211521652110134219287148485000.00N210
230202404162115216521902085301678640055935000.00N5-65
231202404152180222522402170242965532298775000.00N5-45
232202404122225227522752220132971298097575000.00N5-50
233202404112275227022802210152483340920820000.00N210
234202404092265227022952250245357555736250000.00N5-30
235202404082295233023302285148140340522955000.00N5-30
236202404052325232023302285203861469486845000.00N25
237202404042320231523552295221606514903290000.00N210
238202404032310231023452300217096502549505000.00N5-30
2392024040223402335239522956621571548165920000.00N220
240202404012320230523202290283017653363185000.00N220
241202403292300236023602290370577855038475000.00N5-50
2422024032823502405243023204803961136070175000.00N5-55
243202403272405242524352400357395862708600000.00N5-10
24420240326241524502530240510308842527502300000.00N5-55
24520240325247023902585236524879616147890090000.00N2105
246202403222365240024102360377201896266745000.00N5-60
2472024032124252450246523557413451789059675000.00N5-5
2482024032024302480253024306876401697263575000.00N5-75
24920240319250524052640234027786986970130130000.00N2120
250202403182385239524452375385291930122070000.00N25
2512024031523802360242523455106911220183950000.00N225
252202403142355235523852325220249516556290000.00N25
253202403132350233523702315279116655882300000.00N210
2542024031223402350239523105072341186046290000.00N5-15
255202403112355233024052315252331597969755000.00N230
2562024030823252425243523156076821432107945000.00N5-85
257202403072410246025302405402541982353100000.00N5-60
258202403062470246025202435291778725957125000.00N210
2592024030524602535256023605138481271047755000.00N5-80
26020240304254024652595244510864302747585575000.00N285
2612024022924552455248524204944431213201745000.00N5-20
2622024022824752400253523957437941830861160000.00N275
2632024022724002450252523957578311857903470000.00N5-50
2642024022624502515253024356169871527715455000.00N5-75
26520240223252525202570245011267292805341800000.00N5-35
266202402222560284529502550692632119050394935000.00N5-195
267202402212755253527552405518594214072478975000.00N2175
26820240220258024052630237031168837880012215000.00N2240
2692024021923402380241023305625201329099120000.00N30
270202402162340237523752320303375711852985000.00N5-35
2712024021523752350240023354268781006981365000.00N230
2722024021423452330245023007161221713988280000.00N5-10
2732024021323552265237022608369851943190495000.00N2135
274202402082220223522852205332549747826855000.00N30
2752024020722202180227521605740241281961985000.00N240
2762024020621802275227521608083251784594065000.00N5-110
277202402052290232523652280314437727237960000.00N5-30
2782024020223202330235022854977131154546700000.00N235
2792024020122852325233022604805191100743375000.00N5-40
2802024013123252395243523105009151188136345000.00N5-105
2812024013024302475250024004133631009615725000.00N5-35
2822024012924652505253024056744271671568800000.00N5-40
283202401262505252025402455376006943436955000.00N5-5
2842024012525102525254524206532731609660365000.00N5-25
2852024012425352630264525059520802428722305000.00N5-95
2862024012326302620271026109768572594720875000.00N5-15
28720240122264527152740264512862333452442115000.00N5-60
28820240119270527702820267526718187349147710000.00N5-35
289202401182740301031302715950272127782184150000.00N5-105
290202401172845271028852675713311320084817560000.00N2180
2912024011626652650267526205074821343295740000.00N25
2922024011526602725273526507584382040518450000.00N5-55
29320240112271526552780263512441463370948065000.00N245
2942024011126702640269526355031751340551580000.00N250
2952024011026202705271026209009102379677815000.00N5-70
2962024010926902715275526758298622253556795000.00N25
2972024010826852760276526757419522004203035000.00N5-55
2982024010527402700274526507857502117606135000.00N260
29920240104268026502850259029881278164647160000.00N230
3002024010326502695269526404833101284294325000.00N5-55
3012024010227052705273026604925481326723295000.00N30
3022023122827052715274526508178992215473050000.00N30
30320231227270526252710260511022772946309345000.00N2105
304202312262600256028052530448920612118198185000.00N270
3052023122225302620263025208476372162494155000.00N5-90
30620231221262026902710258011657753076946745000.00N5-80
30720231220270027052745266010580512864200600000.00N30
3082023121927002725274026608824202379861230000.00N210
30920231218269027602760265511064493002692750000.00N5-80
31020231215277026502800259021053465737961380000.00N2120
31120231214265027752805263516373274432737840000.00N5-100
31220231213275028902890275020538385777858310000.00N5-155
31320231212290529903020288517792185238497220000.00N5-85
31420231211299030003060296027646138313034675000.00N5-40
315202312083030289031402860987768430012197520000.00N2210
31620231207282028602880278518212315124811340000.00N5-75
31720231206289529802995280025163777248012840000.00N5-55
318202312052950285030652815673816820140161930000.00N295
31920231204285528402885278022019066233091980000.00N245
32020231201281029302980280029433558421786445000.00N5-140
321202311302950299530552870402406011808658465000.00N5-90
3222023112930403300335029001249285339501248325000.00N5-10
3232023112830503475354530201746255456770358885000.00N5-220
32420231127327028603330285547462264149793800355000.00N2450
325202311242820283030002790945143027343848220000.00N5-60
3262023112328802765301527052755043080439864535000.00N285
32720231122279528853145276543912304130680817915000.00N260
32820231121273525703130256060081360173422764310000.00N2125
32920231120261023952885235037695716102165509695000.00N2190
330202311172420245024952335568212413627981250000.00N5-70
3312023111624902115266521103088658875937421670000.00N2375
33220231115211521252160210510773992289408795000.00N25
33320231114211020602165206017208283630406385000.00N215
33420231113209521602280209026394955807865210000.00N5-45
33520231110214021202215204536986568025402820000.00N250
33620231109209020752275207044855779807893020000.00N5-20
33720231108211022002230210516028453459351700000.00N5-90
33820231107220023652365213533322957356729895000.00N5-165
33920231106236524752475233037011148826792210000.00N5-100
34020231103246526552665243036998819283099455000.00N5-145
341202311022610258026602495517724313409887430000.00N225
3422023110125852405268523851308213533582197605000.00N2155
3432023103124302455271022751072685526721883445000.00N5-10
344202310302440253026302380975731624444182000000.00N5-40
3452023102724802670280524801028609427047227060000.00N5-250
34620231026273031353240264534767792102243764215000.00N5-375
34720231025310525753105253535934724105207430530000.00N1715
3482023102423902610268022803616578489812219200000.00N270
3492023102323201785232017852241298848930610501000.00N1535
35020231020178519381947177520463283750752184000.00N5-125
35120231019191019301930183518638883505850882000.00N5-66
35220231018197620602115196928102635643218680000.00N5-134
35320231017211022002235209523197475022529595000.00N5-55
35420231016216522902325215524127395309307640000.00N5-140
355202310132305228525352250863679820794996650000.00N25
356202310122300224025752225887687521313614410000.00N250
35720231011225022402315222036194448171287565000.00N250
358202310102200264026652200618606414866299865000.00N5-430
359202310062630262527802615382402910316855540000.00N5-40
3602023100526702835292025551257639234808659175000.00N5-130
361202310042800307531352800656398619512180465000.00N5-315
3622023092731153095326029951840739857896340145000.00N30
36320230926311531303425297531516300100065002695000.00N2115
36420230925300030403430285033140756106043604230000.00N5-115
3652023092231153165345029401639919352218005945000.00N5-215
36620230921333036103865331547821216175556538055000.00N5-220
36720230920355033254030299590894800325773610305000.00N2450
3682023091931003060335027402165645264121740175000.00N5-670