Files
KissMeData/457390/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250327274028302830273082391228686470000.00N5-90
32025032628302820283027903049185615325000.00N25
420250325282528502865281061154173906122000.00N25
520250324282027502840275081038228382325000.00N230
620250321279027902820272074966207135195000.00N5-20
720250320281028202840274580051224134270000.00N5-10
8202503192820276028602750258768731923702000.00N240
9202503182780275027852740137044378708610000.00N230
1020250317275027052770270558922161870170000.00N220
1120250314273027002740269559002160366410000.00N230
1220250313270027002735268581939221745415000.00N30
1320250312270026152725260087753235128309000.00N285
1420250311261525652620248067230172357540000.00N215
15202503102600263026352505163382416975004000.00N5-35
16202503072635262526702565138748360525896000.00N245
17202503062590266526802560147779384244400000.00N5-60
1820250305265026952720262074369197306620000.00N5-45
1920250304269527402750261552457140199009000.00N5-45
2020250228274027952795271042215115694525000.00N5-20
21202502272760278528252685131723362759660000.00N5-40
2220250226280026502830264093075255484530000.00N2110
2320250225269026652700262578121208195700000.00N230
242025022426602680268026402906477119290000.00N5-40
2520250221270026752750263564078171965350000.00N220
2620250220268027452770265099911267209885000.00N5-65
2720250219274527952820271076673211244550000.00N5-40
28202502182785287028852730266380744706885000.00N5-70
29202502172855268028652680333707932266860000.00N2180
30202502142675263526952620142092379383280000.00N245
31202502132630255026402550168246439316100000.00N275
32202502122555262526302555168898434985400000.00N5-55
33202502112610264526702600146444386378815000.00N5-15
34202502102625260026502550219549569690655000.00N225
3520250207260026852685258566085172432765000.00N5-30
3620250206263026102680258582039215909725000.00N235
37202502052595266026852585158154413607315000.00N5-90
38202502042685262527402600158680423461735000.00N285
392025020326002750275025304565001196451145000.00N5-200
402025013128002755284026354914611355413540000.00N5-80
41202501242880280028802800256378727264515000.00N280
42202501232800280528352685219927609214360000.00N220
432025012227802665281526605380861479106855000.00N2120
44202501212660261027252570298493798485375000.00N250
452025012026102520272025204013041060503165000.00N2115
46202501172495255026402495183129471226565000.00N5-90
472025011625852465263024653970111021029865000.00N2110
482025011524752320254022904260311026546750000.00N2125
49202501142350237024502345349742834623790000.00N5-80
502025011324302275245022306943631605602625000.00N2255
51202501102175215521902155992821547710000.00N5-5
522025010921802195220021451121524189895000.00N220
532025010821602155220021553575477666585000.00N5-30
542025010721902205220521703563377753905000.00N25
5520250106218522002225216051914113885195000.00N5-15
5620250103220022052240220047497104988615000.00N30
5720250102220021752260217554902120856135000.00N230
5820241230217021102180211098850212744790000.00N280
59202412272090222522402085246368530177080000.00N5-135
60202412262225221022502205101514225691935000.00N220
61202412242205222022202190106496234389740000.00N5-15
62202412232220223022502175135955298392755000.00N5-10
632024122022302355235521205900801292401040000.00N5-125
6420241219235423542354235400000.00N00
6520241218235423542354235400000.00N00
6620241217235423542354235400000.00N00
6720241216235423542354235400000.00N00
6820241213235423542354235400000.00N00
6920241212235423542354235400000.00N00
7020241211235423542354235400000.00N00
7120241210235423542354235400000.00N00
7220241209235423542354235400000.00N00
7320241206235423542354235400000.00N00
7420241205235423542354235400000.00N00
7520241204235423542354235400000.00N00
7620241203235423542354235400000.00N00
7720241202235423542354235400000.00N00
7820241129235423542354235400000.00N00
7920241128235423542354235400000.00N00
8020241127235423542354235400000.00N00
8120241126235423542354235400000.00N00
8220241125235423542354235400000.00N00
8320241122235423542354235400000.00N00
8420241121235423542354235400000.00N00
8520241120235423542354235400000.00N00
8620241119235423542354235400000.00N00
8720241118235423542354235400000.00N00
8820241115235423542354235400000.00N00
8920241114235423542354235400000.00N00
9020241113235423542354235400000.00N00
9120241112235423542354235400000.00N00
9220241111235423542354235400000.00N00
9320241108235423542354235400000.00N00
9420241107235423542354235400000.00N00
9520241106235423542354235400000.00N00
9620241105235423542354235400000.00N00
9720241104235423542354235400000.00N00
9820241101235423542354235400000.00N00
9920241031235423542354235400000.00N00
10020241030235423542354235400000.00N00
10120241029235423542354235400000.00N00
10220241028235423542354235400000.00N00
10320241025235423542354235400000.00N00
10420241024235423542354235400000.00N00
10520241023235423542354235400000.00N00
10620241022235423542354235400000.00N00
10720241021235423542354235400000.00N00
1082024101823542354235423202569060248385000.00N214
10920241017234023402354232060958142728860000.00N30
11020241016234023452369233077967183494510000.00N5-4
1112024101523452354235923352866267289940000.00N30
11220241014234523542359233546396109064240000.00N224
11320241011232023252359231052488121990090000.00N24
11420241010231523252325230545793106055210000.00N5-4
1152024100823202350235023202026647171045000.00N5-19
1162024100723402335235023154224198338540000.00N214
1172024100423252340234023201825642528030000.00N5-19
1182024100223452330234523051470834158870000.00N234
11920240930231023302335231045495105427400000.00N5-24
1202024092723352335233522851081925008780000.00N224
1212024092623102320233522801305930162605000.00N5-9
1222024092523202300236922853808688840180000.00N244
1232024092422762330233022213428178265165000.00N5-39
1242024092323152315233523054185197138800000.00N30
12520240920231522902330226684215195398530000.00N259
12620240919225623302350225197656223840335000.00N5-74
1272024091323302354235423203566983332390000.00N5-4
128202409122335233523642315175057408179220000.00N24
1292024091123302335233523053721986536900000.00N30
1302024091023602350236523003963992979690000.00N210
1312024090923502360236023452361755519395000.00N30
1322024090623502365239023502746765332910000.00N5-15
1332024090523652355236523102569860313270000.00N245
1342024090423202345235023001492334688280000.00N5-30
1352024090323502350237023252065748684430000.00N5-5
13620240902235523502380232044525105100010000.00N220
137202408302335234023452295105689243573015000.00N225
1382024082923102305231022901351231062490000.00N30
1392024082823102315231523001467933835325000.00N220
1402024082722902305234022802745363139810000.00N5-10
1412024082623002305236022903311176435170000.00N30
142202408232300234523802250127281291709675000.00N5-45
14320240822234523552375231051642120681065000.00N5-30
1442024082123752385238523051354831827765000.00N5-15
1452024082023902395239523352926569294610000.00N5-10
1462024081924002405241023751881044964280000.00N5-10
1472024081624102390241523704033396885980000.00N210
14820240814240023502410235057475137283225000.00N250
149202408132350232523502325528812396545000.00N220
150202408122330230523402305741917187115000.00N215
1512024080923152325234523102078348218085000.00N215
15220240808230023252355223556458129932305000.00N5-30
1532024080723302335237023051048324641770000.00N5-10
1542024080623402285234522804059693646435000.00N255
155202408052285237023902265124623288254575000.00N5-65
1562024080223502340235523151881744131150000.00N25
1572024080123452320234523101352031434870000.00N225
1582024073123202295232022752038846612750000.00N235
159202407302285233523352275781317841250000.00N5-55
1602024072923402350235022801463033482705000.00N5-15
161202407262355238523902330930721815075000.00N5-25
162202407252380235523852340956022607220000.00N5-5
163202407242385238023852375446010612340000.00N30
16420240723238523852385236523885672190000.00N210
1652024072223752400240023601209628823280000.00N5-25
1662024071924002370240023401600638311725000.00N225
1672024071823752395240523602025948301215000.00N5-30
1682024071724052410241023551712541099055000.00N5-5
1692024071624102400242023953103574583465000.00N215
1702024071523952370240023652865468197560000.00N215
1712024071223802400241523202138151245995000.00N5-15
172202407112395240024252330492511831880000.00N5-5
1732024071024002395248023101702541201835000.00N30
1742024070924002425243023851257130305630000.00N30
1752024070824002325247023153083773591600000.00N285
176202407052315232023302290463710659710000.00N5-10
1772024070423252280234522802763164255295000.00N245
17820240703228022452300223075512172372870000.00N250
1792024070222302240224022207741726970000.00N5-10
1802024070122402245224522358421887170000.00N5-5
1812024062822452245225022201558434985855000.00N30
182202406272245223522502230558312527245000.00N25
183202406262240224022502225863519326965000.00N30
184202406252240231023102230556712582475000.00N5-45
18520240624228522902290226021484904575000.00N5-10
186202406212295229523002255702416127385000.00N30
1872024062022952310231022201423532430735000.00N5-5
188202406192300230023002280725416645745000.00N30
1892024061823002260231022553604982476385000.00N245
190202406172255227022852240638514535130000.00N5-30
191202406142285227022852270967022023705000.00N215
192202406132270225022702250712416102720000.00N210
19320240612226022652270225028566447625000.00N210
19420240611225022502250222030616853375000.00N5-5
195202406102255224522602205726416117340000.00N25
1962024060722502245227522251199027100420000.00N25
1972024060522452220225522201654136990925000.00N225
1982024060422202185223021851250027491240000.00N235
199202406032185220522052185706015495515000.00N5-20
200202405312205220522102185503611037635000.00N5-15
201202405302220218022202180555612283130000.00N230
202202405292190219521952185712615598210000.00N5-10
203202405282200218022102170677714826310000.00N215
2042024052721852190220021702958064625945000.00N5-15
205202405242200219022102190532211657515000.00N5-15
20620240523221522052230220536108018995000.00N210
2072024052222052195220521901120024634080000.00N25
208202405212200219522052190765116773405000.00N30
20920240520220021852200217039268594100000.00N25
210202405172195220022052175689615077870000.00N5-5
2112024051622002180220021801273027982000000.00N215
2122024051421852195219521801553333887665000.00N5-5
213202405132190220022002175801717489980000.00N25
2142024051021852185221521852597556945335000.00N210
2152024050921752180220021651866540574020000.00N5-25
2162024050822002195221021453419674488785000.00N210
2172024050721902220224521854358296007920000.00N5-45
218202405032235222522402210598613253535000.00N30
2192024050222352235224522351280128640660000.00N5-10
2202024043022452240226022301749539323680000.00N25
221202404292240223022552220717815976795000.00N5-10
222202404262250222522552220522911725605000.00N30
2232024042522502250225522251695737822320000.00N30
2242024042422502230225022301075424125475000.00N215
22520240423223522402240220535627938220000.00N30
2262024042222352235225022356521457240000.00N30
22720240419223522202270219052975116861555000.00N215
22820240418222022302230221524295388290000.00N5-5
2292024041722252240226022101920442815740000.00N5-10
230202404162235223022402225777117307205000.00N5-5
2312024041522402245224522252493155535445000.00N5-5
2322024041222452200225022003546879613270000.00N210
23320240411223522102240221036638164100000.00N225
2342024040922102200222522002583957007790000.00N220
2352024040821902190222021853372674095995000.00N5-20
2362024040522102185222021854096490435795000.00N210
2372024040422002215221521951324129099020000.00N30
23820240403220021852200218542279288850000.00N25
2392024040221952195220021951078123674680000.00N5-10
240202404012205220022152185575112628005000.00N25
2412024032922002200220522006271379430000.00N30
2422024032822002200221521851319929037880000.00N30
2432024032722002205220521803942186515335000.00N5-5
2442024032622052200221022003000066039125000.00N25
2452024032522002205220521902960565110350000.00N30
246202403222200221022102190494610878780000.00N5-10
24720240321221022002210219045279948010000.00N210
248202403202200221522202185630313807600000.00N210
249202403192190220022002190621613643795000.00N5-5
250202403182195219522002190686115046440000.00N25
25120240315219021952195219045609998160000.00N5-5
2522024031421952200220521901029722615975000.00N30
2532024031321952195220021801587434674105000.00N30
2542024031221952190220021901754538586595000.00N25
2552024031121902180223021801027422671010000.00N210
2562024030821802195219521801551633864075000.00N5-15
257202403072195216521952165459210013335000.00N25
25820240306219022052205218038598427810000.00N210
25920240305218022052205218061246133666600000.00N5-10
2602024030421902185220021803542277552355000.00N5-10
2612024022922002185220021851090623929905000.00N25
262202402282195219022352175606813277865000.00N25
263202402272190219022002180587412838510000.00N5-10
264202402262200220022052180907219945925000.00N30
2652024022322002195220521807101558050000.00N5-5
26620240222220522102220220546594103150695000.00N5-5
2672024022122102205222521904211793040920000.00N25
26820240220220522152215220019094206275000.00N30
26920240219220521802215217579452174902465000.00N225
2702024021621802175218021701544733573590000.00N25
27120240215217521702185216036337894640000.00N25
2722024021421702180218021501049022804180000.00N5-5
2732024021321752170218021651302828296120000.00N25
27420240208217021902190216016643615730000.00N5-5
275202402072175219021902150966220943750000.00N25
2762024020621702165217021601160825119625000.00N25
27720240205216521602175216028656205355000.00N5-5
278202402022170215021852150944420482120000.00N5-5
279202402012175215521752155591412801075000.00N210
2802024013121652160218021501157625110565000.00N25
2812024013021602130217021302786160369535000.00N220
2822024012921402130215021251745337291520000.00N210
2832024012621302135215521252117645130410000.00N5-5
2842024012521352145216021101925440941705000.00N5-30
2852024012421652135217021301250427029290000.00N5-5
286202401232170215521702155659914303670000.00N30
287202401222170216521702145725315679300000.00N25
2882024011921652170217021503634878385100000.00N215
2892024011821502145215521302505253834285000.00N25
290202401172145213021452130708715153510000.00N25
2912024011621402140214521252090944699915000.00N30
292202401152140214021402130909419417150000.00N25
2932024011221352110214521051954241707060000.00N210
2942024011121252120213021153235568874785000.00N25
2952024011021202110212021003188567369890000.00N215
2962024010921052105210520952027742663575000.00N30
29720240108210520802110208050081105106165000.00N210
2982024010520952080209520751843038448540000.00N210
299202401042085207520902075858217895595000.00N25
30020240103208020902090207526005419530000.00N5-10
30120240102209020902100208044339292135000.00N30
3022023122820902085209020751771636966645000.00N215
3032023122720752080208520751614833534120000.00N5-5
304202312262080207520802075809716804355000.00N5-5
3052023122220852080208520801744936343110000.00N25
3062023122120802095209520751516231581265000.00N5-5
3072023122020852075208520751016321151965000.00N30
3082023121920852080208520751098122813780000.00N25
3092023121820802080208520751019321194210000.00N30
3102023121520802055208520553645575697015000.00N215
3112023121420652075207520501311926976005000.00N5-5
3122023121320702070208020601665034319085000.00N5-10
3132023121220802075208020601178624402165000.00N25
31420231211207520602085206013822850240000.00N30
3152023120820752075208020651626133668475000.00N25
316202312072070206520752065535211067460000.00N30
3172023120620702075207520651470530434860000.00N30
3182023120520702090209020701119823285115000.00N5-10
31920231204208020902090207034867248310000.00N30
3202023120120802085209020652967361607825000.00N5-5
321202311302085209520952065996320634660000.00N30
322202311292085209020902070697114479750000.00N5-5
3232023112820902090209020801157524117715000.00N25
3242023112720852075209020751116923208045000.00N25
325202311242080207020852070806716737955000.00N30
326202311232080208020802075716914886140000.00N30
3272023112220802075208520751385428774930000.00N5-5
328202311212085207520852075851417700205000.00N210
32920231120207520702075206537627779190000.00N25
3302023111720702080208020651370928418380000.00N30
33120231116207020652075206536907647320000.00N30
3322023111520702055207520551527431494655000.00N215
3332023111420552065206520451584532527340000.00N5-10
33420231113206520602065205535137232530000.00N25
3352023111020602060207020551785736742325000.00N30
3362023110920602055207020551069222002250000.00N5-5
3372023110820652050207520501214625109655000.00N215
338202311072050205020602050677813950490000.00N30
3392023110620502060206520501843937898665000.00N5-5
3402023110320552050206020401958240145050000.00N210
3412023110220452030205020304115183965100000.00N25
3422023110120402035204520303008761321035000.00N25
3432023103120352035205520352578752677720000.00N5-5
3442023103020402030204520302761356342180000.00N30
3452023102720402035205020352867058508040000.00N30
3462023102620402030204520301385628212415000.00N5-5
3472023102520452040205020303367268811070000.00N30
34820231024204520302050202580899164726145000.00N215
3492023102320302035204020251039921141170000.00N5-5
3502023102020352040204520202957759972060000.00N5-10
3512023101920452030204520301312326690455000.00N210
3522023101820352045204520351775936235615000.00N5-5
3532023101720402035205020304810198229545000.00N25
3542023101620352025203520203186964650405000.00N25
35520231013203020202045202076385155007060000.00N25
3562023101220252030203020203148663781705000.00N30
3572023101120252035203520151460429515555000.00N30
3582023101020252020203020202407048725820000.00N30
3592023100620252020202520153019260933135000.00N25
36020231005202020202030201556048113370285000.00N30
36120231004202020302030202057376115937335000.00N5-10
3622023092720302020203520202586652419420000.00N210
36320230926202020252035202063165127947670000.00N30
36420230925202020252030202060670122770755000.00N5-5
36520230922202520252030201565277131857725000.00N30
36620230921202520202025201552863106631400000.00N25
3672023092020202025202520151800836383870000.00N5-5
36820230919202520402040202553916109547805000.00N5-10
369202309182035202020452020116863237416610000.00N215
37020230915202020202025201083728169333830000.00N30
371202309142020201520252015120105242116270000.00N25
372202309132015202520302015103102208381370000.00N5-10
37320230912202520202030201566208134021390000.00N25
374202309112020202020302015134213271532130000.00N5-5
375202309082025201520302015103419208690285000.00N30
376202309072025202520252015214738433478260000.00N30
377202309062025202520252015174657352436030000.00N5-5
378202309052030201520302015316341639556080000.00N25
3792023090420252020202520106948031401391720000.00N25
3802023090120202025203020158934261801841680000.00N25
38120230831201520352065201532784716642922770000.00N5-20
38220230830203526553045203561004368160470203305000.00N235