Files
KissMeData/446750/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

29 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250327208520902090206550748104846035000.00N25
3202503262080208520852070453942580000.00N25
420250325207520852085207535797441370000.00N5-10
520250324208520802085207016483423035000.00N25
62025032120802080208020759561983835000.00N30
720250320208020802080207519474045010000.00N25
820250319207520802080207020114162845000.00N30
92025031820752075208520652487351499480000.00N5-5
1020250317208020752080207017563640065000.00N30
11202503142080207020802065639113232190000.00N25
1220250313207520752075207022094573790000.00N25
13202503122070207020702065922319074450000.00N30
14202503112070207520752065627312974985000.00N5-5
152025031020752070207520701879238901740000.00N30
16202503072075207020802065882218264355000.00N25
172025030620702070208020701761036457425000.00N30
182025030520702080208520701558232276115000.00N5-10
192025030420802075208020702170044944185000.00N30
2020250228208020902090207045779477370000.00N25
2120250227207520852095207033797011060000.00N5-15
2220250226209020852100207521924550550000.00N30
232025022520902100210020001405129075465000.00N5-20
2420250224211020902110209012292569390000.00N210
25202502212100211021102085141294305000.00N30
26202502202100210021002080136284185000.00N210
2720250219209021002100208025275270690000.00N5-10
2820250218210021002100208011022300110000.00N25
29202502172095210021002095350733265000.00N30
302025021420952075212020402837258033335000.00N215
3120250213208021052105208038708067385000.00N30
32202502122080209520952065426881755000.00N210
33202502112070208020952060967620009180000.00N5-5
3420250210207520902090206539578210720000.00N5-15
35202502072090207520952055299617780000.00N215
362025020620752085209020556781409305000.00N25
37202502052070208020852060603712535890000.00N5-15
3820250204208520902090206042708822125000.00N25
39202502032080208020802060900918577730000.00N30
40202501312080208020802055927019235030000.00N220
41202501242060205520652045925618969325000.00N210
422025012320502070207020001935039720210000.00N5-15
43202501222065207020702045806116544115000.00N30
4420250121206520702070204512122479710000.00N215
452025012020502070207520502928360347535000.00N5-15
46202501172065207020702045490610055890000.00N25
47202501162060207020702045909518652260000.00N5-10
482025011520702070207020451018520834425000.00N25
492025011420652065206520408271697715000.00N30
5020250113206520652065205545259321155000.00N25
5120250110206020752075205014502986055000.00N5-10
522025010920702070207020401603432781540000.00N30
5320250108207020752075204532176606470000.00N25
542025010720652085208520501793937064950000.00N5-15
55202501062080207020852065788416325165000.00N215
5620250103206520702070206018153742565000.00N25
572025010220602045206020402603953232625000.00N210
5820241230205020402050203536457450620000.00N210
5920241227204020552055203035787284105000.00N25
602024122620352035205520302469550355765000.00N5-20
612024122420552070207020402565652540290000.00N5-5
622024122320602075207520401133323304035000.00N215
6320241220204520702070204013542763825000.00N30
6420241219204520602070204029145962750000.00N5-25
65202412182070207020702055611412630815000.00N25
6620241217206520702070204026205359050000.00N30
672024121620652055206520555161061080000.00N210
6820241213205520652065204013462752240000.00N5-5
6920241212206020702070204011392329185000.00N30
7020241211206020702070204014392945565000.00N5-10
71202412102070207020752060587912184220000.00N30
7220241209207020752075203538177781655000.00N210
73202412062060206520652040963519710565000.00N30
7420241205206020602060204010472142130000.00N25
752024120420552080208020351175824026185000.00N5-25
7620241203208020802080203573149505000.00N220
7720241202206020802080203525165147790000.00N30
782024112920602075207520359111873945000.00N5-10
792024112820702060207020507691581150000.00N30
8020241127207020552070205019934100935000.00N210
8120241126206020652070205524044957080000.00N5-15
822024112520752040207520354616093979245000.00N230
832024112220452055205520401587132511880000.00N5-15
842024112120602080208020451320927094030000.00N30
852024112020602065207020453401069776905000.00N5-15
86202411192075208020852060536511112935000.00N5-10
87202411182085207020902070713514862180000.00N215
8820241115207020852085206536077487235000.00N25
89202411142065218021802055105194217189790000.00N30
902024111320652095212020602883959833175000.00N5-30
912024111220952110213520901967241282865000.00N5-25
922024111121202150215021101051622248470000.00N5-15
932024110821352140214021201166624737430000.00N210
942024110721252115212521156741429005000.00N5-10
952024110621352135213521251242326444020000.00N5-5
9620241105214021302140213010742287680000.00N30
9720241104214021252140212511032345020000.00N30
982024110121402130214521305711216450000.00N210
9920241031213021602160212030006420765000.00N5-30
10020241030216021552160214021284585150000.00N220
101202410292140214521452130413880015000.00N5-5
10220241028214521452145212013172817975000.00N210
10320241025213521302145212018473924430000.00N210
1042024102421252130213021254187325000.00N5-5
105202410232130212021502120678114376435000.00N30
1062024102221302130213021302144730000.00N5-20
10720241021215021452155213527645934160000.00N30
10820241018215021502160214529606376370000.00N210
1092024101721402120214021001487131332250000.00N220
1102024101621202135213521201561133208680000.00N5-15
11120241015213521252135212511232386385000.00N30
1122024101421352125213521257371572130000.00N210
11320241011212521302130212534607363515000.00N5-5
11420241010213021352165212545489686535000.00N5-5
11520241008213521352155213510722288835000.00N5-20
11620241007215521352155213545799835185000.00N5-5
11720241004216021302165213010842310745000.00N230
118202410022130213021502125489910488935000.00N5-5
119202409302135213021452130667114286925000.00N25
12020240927213021202150212034977451080000.00N5-5
121202409262135213521352120608612920555000.00N30
122202409252135211521352115219465905000.00N5-5
1232024092421402120215021201863539774735000.00N5-10
12420240923215021452155214539038381985000.00N25
125202409202145212021502120545011607260000.00N5-5
1262024091921502115215021151011821697480000.00N30
1272024091321502160216021301168624976740000.00N5-5
12820240912215521552160213581331175092830000.00N30
1292024091121552155215521302087744879715000.00N30
1302024091021552145216521201466331294205000.00N25
13120240909215021502155213537107945870000.00N30
1322024090621502130215521259702065390000.00N5-10
133202409052160215521602155715110000.00N30
13420240904216021602160212017743789290000.00N25
135202409032155215021552145791416997660000.00N25
1362024090221502145215021451119924021930000.00N210
13720240830214021252150212525175381480000.00N5-10
13820240829215021502150212040708736510000.00N30
139202408282150213021502115630413475910000.00N220
1402024082721302110213021101751237105075000.00N5-20
14120240826215021502150212048458103378195000.00N30
1422024082321502155215521153023564748925000.00N5-20
1432024082221702160217021551450131290350000.00N30
144202408212170216521752155797917251885000.00N30
1452024082021702185218521551517832800705000.00N5-10
1462024081921802175219021501580434231930000.00N25
147202408162175221522202170779616940625000.00N5-25
14820240814220022002200219530076615390000.00N30
1492024081322002180220021758011756580000.00N30
1502024081222002190220021802404152428305000.00N30
1512024080922002180220021501135024714385000.00N30
1522024080822002165220021601070123367040000.00N220
1532024080721802165218021551547333441300000.00N220
1542024080621602175220021601189925910285000.00N25
1552024080521552180220021303522076012245000.00N5-50
15620240802220522052205218034187514620000.00N25
1572024080122002185222021851403130851495000.00N5-10
158202407312210219022102180944020733685000.00N215
159202407302195219021952175943020652725000.00N225
1602024072921702170219521651033122502920000.00N30
1612024072621702200220021603122867858770000.00N5-25
16220240725219522002205219020304459695000.00N5-10
163202407242205221022102200947920854380000.00N25
1642024072322002215221521702374151917580000.00N30
165202407222200220522152195941120742285000.00N5-5
166202407192205219022052180867119035965000.00N5-5
1672024071822102235223521901778839146530000.00N5-15
168202407172225222022302195452810033360000.00N25
169202407162220222022252195480710677170000.00N30
17020240715222022202230220024095329560000.00N25
17120240712221522302230221097214895000.00N5-15
1722024071122302225223522108381855725000.00N25
1732024071022252235224522201636736467190000.00N25
1742024070922202230223021952210649031665000.00N30
175202407082220221522402210941120918900000.00N30
1762024070522202205223021901218526861450000.00N215
177202407042205219522202195570412567415000.00N5-10
1782024070322152205221521951113824513890000.00N215
1792024070222002210222022003472076633665000.00N5-5
1802024070122052200221522002380752392435000.00N25
181202406282200219522002190490410771715000.00N220
1822024062721802170221021601547333737960000.00N30
18320240626218022002215217029476441685000.00N5-20
18420240625220021952215219042539371225000.00N25
1852024062421952190221021602785660880085000.00N30
1862024062121952205222021602365051517340000.00N5-10
18720240620220522152215219541619169865000.00N25
188202406192200223022302195613813533695000.00N5-10
189202406182210219022252185939720830700000.00N30
190202406172210218522102185782717215925000.00N210
19120240614220022052220217539108556055000.00N5-5
192202406132205221522152175714315610505000.00N30
193202406122205219022052185557412211165000.00N215
19420240611219021802200217542199193265000.00N5-5
1952024061021952180220021805091117610000.00N30
1962024060721952190221021801508133162545000.00N25
19720240605219021952200217031426895355000.00N30
198202406042190216521902165575212583265000.00N25
1992024060321852165219021554476596947865000.00N210
2002024053121752190219021451951642175385000.00N30
2012024053021752170218021551135024495235000.00N25
2022024052921702170217021501931141588520000.00N30
203202405282170219021902150749916187325000.00N5-5
204202405272175218021802155703315193505000.00N210
205202405242165216021802155834618072285000.00N25
2062024052321602165218021601084323443350000.00N5-25
2072024052221852200220021551532833222480000.00N5-25
20820240521221021902210219016683669255000.00N210
2092024052022002195221521801226626842335000.00N5-20
2102024051722202210222021551513633264150000.00N230
211202405162190218521952170647414054710000.00N30
212202405142190216522002155507310985950000.00N30
213202405132190219521952175189413365000.00N5-5
2142024051021952180220521704731031590000.00N30
215202405092195217521952155745216162295000.00N30
2162024050821952190219521602087345351195000.00N30
21720240507219521952195219011762578650000.00N30
2182024050321952200220021852213248679800000.00N30
2192024050221952200220021651625435501115000.00N30
2202024043021952195220021951456331995950000.00N30
22120240429219521952195218530196626560000.00N30
2222024042621952170220021701620235464550000.00N210
223202404252185219021902160927320189415000.00N5-5
22420240424219021902190215045109803230000.00N30
225202404232190218521952175753516429335000.00N25
226202404222185218521852180151329515000.00N25
22720240419218021652190216517033704300000.00N210
228202404182170217521752170169366800000.00N5-5
229202404172175216521752165118255965000.00N5-5
23020240416218021802185216031356783200000.00N5-10
23120240415219022052205217033917378865000.00N5-5
23220240412219521802200217529426417850000.00N25
233202404112190217522002175523211400545000.00N5-10
23420240409220021752210217032067065855000.00N30
23520240408220021952200218536287947150000.00N5-5
2362024040522052155221021551213426587890000.00N215
23720240404219021752200215535047593125000.00N5-10
23820240403220021952200219537108155145000.00N220
2392024040221802160218521559362026390000.00N5-5
24020240401218521552190215539798620975000.00N230
24120240329215521902190215033777281380000.00N5-35
242202403282190217021902170795017296210000.00N220
243202403272170216021802150950020547905000.00N210
24420240326216021602160215536487878760000.00N30
2452024032521602185218521301833939361875000.00N5-10
246202403222170217021702150651214119530000.00N30
247202403212170216521752130769516472185000.00N210
248202403202160216021652140480310309490000.00N30
2492024031921602175217521301233726381740000.00N5-15
250202403182175215521852135508510894805000.00N240
251202403152135213521602130476310186490000.00N25
252202403142130212521502125814217370135000.00N25
2532024031321252145220021251078523139480000.00N5-20
2542024031221452150215021251392929748345000.00N5-5
255202403112150213521652135543611612790000.00N215
2562024030821352135215021301417130289175000.00N30
2572024030721352125214521251279427219625000.00N5-5
2582024030621402145216021251412630083910000.00N5-5
25920240305214521802180214594027202412740000.00N5-45
2602024030421902180219521752605256843235000.00N25
2612024022921852195220021851902641790120000.00N5-10
262202402282195219022002175942520645420000.00N25
2632024022721902190220521853629179793085000.00N30
2642024022621902185220521852054145068865000.00N5-5
2652024022321952200223021953446575819305000.00N5-5
2662024022222002210221522001801839748950000.00N5-15
26720240221221522102240220546336102527230000.00N25
26820240220221021752220217066415146457015000.00N245
269202402192165215521802155973621066480000.00N25
2702024021621602155217521551903541121255000.00N25
2712024021521552150217021501131524425920000.00N25
2722024021421502150215521501935241618100000.00N30
27320240213215021452150213032456951655000.00N215
27420240208213521202145212039488398340000.00N25
27520240207213021202140211521574568635000.00N30
276202402062130212021302105718715155305000.00N30
2772024020521302120213021101523732199065000.00N5-10
2782024020221402140214021101185725087385000.00N30
279202402012140214521452115469310003265000.00N30
280202401312140211521402110875618678815000.00N210
2812024013021302120213021152525353486055000.00N220
28220240129211020902115209031686660810000.00N5-5
28320240126211520852115208530096338545000.00N30
2842024012521152095212020851001721094280000.00N25
28520240124211020952110209523865031570000.00N25
286202401232105210521102095614412919060000.00N30
287202401222105209521102085611712817135000.00N25
288202401192100209021102090549511538500000.00N30
289202401182100211021152095553811629600000.00N30
29020240117210021002100209515333212720000.00N25
29120240116209521152115209526765620455000.00N5-20
29220240115211521052115210046419802015000.00N25
2932024011221102090211020902077643610295000.00N220
294202401112090208020902075952219822090000.00N210
29520240110208020802080208010192119520000.00N30
296202401092080207020852065686714272550000.00N210
2972024010820702060208020601110322951605000.00N5-5
298202401052075206020752060561211619690000.00N215
29920240104206020602070204529506074095000.00N30
30020240103206020602060205011792425795000.00N30
301202401022060206020752040536710996815000.00N5-15
30220231228207520352080203049346101890010000.00N240
3032023122720352025204020201401528359485000.00N5-5
304202312262040204020452020571611573170000.00N5-5
305202312222045202520502020997320384290000.00N25
306202312212040203520452020786016016410000.00N25
307202312202035203520402035818416654595000.00N215
30820231219202020152035201538267730605000.00N5-15
30920231218203520202040201534306925730000.00N30
310202312152035202520402020736314905595000.00N5-5
311202312142040203520402025533410816975000.00N25
312202312132035202520402020562711415680000.00N5-5
31320231212204020352050203511312301955000.00N25
3142023121120352050206020302543051830955000.00N5-10
3152023120820452040206020251860538133730000.00N5-5
3162023120720502030205020201595732427195000.00N215
3172023120620352040204520301966239981620000.00N5-15
3182023120520502045205020352878558874450000.00N30
3192023120420502040206020352224445400550000.00N30
3202023120120502050205020401806836918460000.00N30
32120231130205020452050204039788134775000.00N25
3222023112920452030207520302032541711450000.00N25
3232023112820402040204520405811185290000.00N5-5
324202311272045205520552045626312817055000.00N5-5
3252023112420502040205020406851402590000.00N210
3262023112320402040204520408531740225000.00N5-5
3272023112220452045204520306751377470000.00N30
32820231121204520352050203535337201235000.00N25
3292023112020402060206020201805636873490000.00N5-20
3302023111720602055206020101399128354905000.00N25
33120231116205520502055204516363353405000.00N25
332202311152050202520502025938219185880000.00N210
3332023111420402045204520103490470783055000.00N30
33420231113204020302045203045659272495000.00N5-5
33520231110204520502050204035457236290000.00N30
33620231109204520452045204014903045655000.00N30
33720231108204520402045203531406404770000.00N25
338202311072040204020402020538910935325000.00N30
3392023110620402035206020351036921206105000.00N5-15
340202311032055203520552035899418415010000.00N25
3412023110220502050205020351712134999235000.00N210
3422023110120402040205020401301326607375000.00N30
3432023103120402045204520251455829633370000.00N30
3442023103020402025205020252413049163680000.00N30
3452023102720402040204520301112522694175000.00N5-5
34620231026204520302045203018723811740000.00N30
3472023102520452050205020251865637821490000.00N30
3482023102420452035205020351742235485580000.00N5-5
3492023102320502050205520357971628470000.00N5-5
350202310202055204020602035868617733315000.00N5-5
351202310192060207020702040506510358435000.00N30
3522023101820602055207020401237125305250000.00N5-10
35320231017207020802080204517613609545000.00N25
35420231016206520552065205516173326035000.00N210
3552023101320552065207020351440229519610000.00N30
3562023101220552055206020556651366690000.00N30
3572023101120552060206520401568232261065000.00N25
3582023101020502055206520301372227981705000.00N5-15
359202310062065207520752040592112100690000.00N25
3602023100520602065206520351332427254715000.00N5-15
36120231004207520752075205032306672120000.00N215
36220230927206020652065206017253559555000.00N5-5
3632023092620652065206520507181480835000.00N215
36420230925205020452070204523074723455000.00N30
36520230922205020552055204519313956335000.00N5-20
36620230921207020702070205515763247695000.00N5-5
3672023092020752055208020401437029398780000.00N30
368202309192075208020802050792716381270000.00N210
369202309182065207520802055574011858150000.00N5-15
37020230915208020702080206016493403920000.00N210
37120230914207020702070206012812641170000.00N30
3722023091320702075207520608311716465000.00N5-5
373202309122075206020852060671913939920000.00N30
374202309112075207520852060748115497905000.00N210
375202309082065206020652055961919833505000.00N30
376202309072065206520652045821716942410000.00N30
37720230906206520602065205527045571420000.00N5-10
3782023090520752065208520451190224421325000.00N5-10
3792023090420852060209020451079222225795000.00N30
38020230901208520852095205044179172400000.00N215
38120230831207020802080204521104331100000.00N210
38220230830206020552070205019183941010000.00N30
383202308292060206020802050774315930415000.00N30
384202308282060207520752060255525490000.00N5-10
38520230825207020752075205076156465000.00N25
38620230824206520652070205039078051030000.00N210
3872023082320552060206020508071654560000.00N25
388202308222050205020652050461946825000.00N5-15
389202308212065206021002045754215547285000.00N25
39020230818206020502080205011732409875000.00N5-15
39120230817207520502080204543458907035000.00N210
3922023081620652060208020451188024381895000.00N25
39320230814206021002100206013952885550000.00N5-25
394202308112085206520852060816116851390000.00N225
39520230810206021102120205554794113897405000.00N5-50
396202308092110209521152090509310651635000.00N5-5
397202308082115211521152090661513853885000.00N210
398202308072105211021102095166348530000.00N30
39920230804210521202120209037177786150000.00N5-15
4002023080321202110213020901024521522795000.00N25
401202308022115212021402115821417418750000.00N5-25
4022023080121402135214021202617455752240000.00N5-5
4032023073121452120214521103728279068720000.00N30
4042023072821452115214521052419951342185000.00N5-5
4052023072721502145215021053428472701470000.00N30
4062023072621502130215521152411851213300000.00N30
4072023072521502145215021201873839866030000.00N5-5
4082023072421552145216021401451331119680000.00N5-10
4092023072121652165216521502258048712995000.00N5-5
4102023072021702150217021502197047420780000.00N25
4112023071921652145216521452026843746830000.00N25
4122023071821602150216021352553154807755000.00N210
4132023071721502140216521401770938142270000.00N5-5
4142023071421552145215521401490732006330000.00N215
4152023071321402135215021351397629879455000.00N5-10
4162023071221502125215021251601934274070000.00N25
4172023071121452125215021251367129183675000.00N25
4182023071021402135214521251669135598730000.00N25
4192023070721352125214021251521332436720000.00N30
4202023070621352120213521202115444958225000.00N30
4212023070521352120214521202203447058145000.00N210
4222023070421252120214521201744937227715000.00N5-10
4232023070321352125214021201346028694075000.00N5-5
4242023063021402120214021102838060243275000.00N30
4252023062921402120214021201579733619305000.00N25
4262023062821352135213521151479431436790000.00N30
4272023062721352125214021251649135150210000.00N30
4282023062621352125213521251387629527240000.00N5-5
4292023062321402120214021201643535011685000.00N25
4302023062221352130214021252717858041775000.00N5-5
4312023062121402125214521251197325533680000.00N5-5
4322023062021452120214521201388429600395000.00N25
4332023061921402135214521103021664117955000.00N30
4342023061621402145215021403960984883180000.00N30
43520230615214021452150213052110111599660000.00N5-5
4362023061421452145216521353674178931935000.00N5-20
4372023061321652145216521403465974594190000.00N210
4382023061221552155216021404218590579300000.00N30
439202306092155216021602145500910758815000.00N5-5
4402023060821602170217021353783881611010000.00N5-10
4412023060721702140217021402310649806750000.00N230
4422023060521402120214521202428151901020000.00N215
4432023060221252105213021052424151401035000.00N215
4442023060121102110211521051168324650275000.00N30
4452023053121102110212521101514132070765000.00N5-5
4462023053021152120215021053095565704600000.00N5-5
4472023052621202130213521102824259798320000.00N30
4482023052521202100213020953446372911125000.00N220
4492023052421002085210520803124365340935000.00N220
45020230523208020752095207564489134237505000.00N30
4512023052220802095210020803966482725545000.00N30
4522023051920802080209520801238725813525000.00N5-10
4532023051820902080209020753002762446030000.00N25
4542023051720852085210520852499652203140000.00N5-5
4552023051620902095210520902344949163380000.00N5-10
456202305152100210021052090883618556260000.00N30
4572023051221002095211020851420729843235000.00N30
4582023051121002105211020902684156340195000.00N25
4592023051020952090210020901181024727415000.00N25
4602023050920902065210020652070243280295000.00N25
4612023050820852085209020801205725149595000.00N25
4622023050420802060208020601174724394100000.00N215
4632023050320652060207020603980482325565000.00N25
4642023050220602060206520502074442706210000.00N30
4652023042820602050206020451610733113435000.00N210
4662023042720502040205020353712175833395000.00N210
46720230426204020402040203533256771940000.00N30
468202304252040204520502035821216745460000.00N5-5
4692023042420452030205520253725576055455000.00N220
4702023042120252025204020154256586313295000.00N30
4712023042020252015203020151512730605365000.00N25
4722023041920202005202520052298746459425000.00N25
47320230418201520052015200533446730735000.00N25
47420230417201020102020200063455127369060000.00N5-5
4752023041420152015202020101493430129935000.00N30
47620230413201520052015200544308905390000.00N215
4772023041220002000201520001348227044640000.00N30
4782023041120002000201520002489149891965000.00N5-5
4792023041020052005201020052390447973890000.00N5-5
4802023040720102005201020052277945725365000.00N25
4812023040620052000201020002074541591710000.00N5-5
4822023040520102005202020051593432091090000.00N30
4832023040420102010202020051677333783000000.00N30
4842023040320102010201520052001240231015000.00N30
4852023033120102005201520002521550613260000.00N211
486202303301999200020051999972119434596000.00N5-1
4872023032920002005200520002091241825235000.00N5-5
4882023032820052000201019974964599516770000.00N25
4892023032720002005200519952224844459784000.00N30
4902023032420002005200520002759355224525000.00N30
4912023032320002005201020004977599758245000.00N30
492202303222000200520102000532010647560000.00N5-5
49320230321200520002010200064229128892600000.00N30
4942023032020052000200519991994339898313000.00N25
4952023031720002000200519994775495491851000.00N22
4962023031619981999200019982088641748299000.00N5-2
49720230315200020002000199865509130959234000.00N21
4982023031419991998200019982340346785345000.00N21
4992023031319982000200019963292065803829000.00N5-2
50020230310200020002005199762589125189642000.00N21
50120230309199919972000199758265116487515000.00N30
502202303081999200020051991379848759388261000.00N30
50320230307199920002000199215369213070183224000.00N5-1