Files
KissMeData/458320/day/candle-day-250.csv
2025-03-29 21:48:38 +09:00

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250327302030203020302000000.00Y30
320250326302030203020302000000.00Y00
420250325302030203020302000000.00Y00
520250324302030203020302000000.00Y00
620250321302030203020302000000.00N00
720250320302030203020302000000.00N00
820250319302030203020302000000.00N00
920250318302030203020302000000.00N00
1020250317302030203020302000000.00N00
1120250314302030203020302000000.00N00
1220250313302030203020302000000.00N00
1320250312302030203020302000000.00N00
1420250311302030203020302000000.00N00
1520250310302030203020302000000.00N00
1620250307302030203020302000000.00N00
17202503063020299530402935186727558410025000.00N280
18202503052940292030302885211205629840171000.00N255
19202503042885301030402835150747442483209000.00N5-125
20202502283010309031402955107506326394525000.00N5-20
2120250227303029603170292587330263631910000.00N230
222025022630002715350027156693552052677250000.00N2270
2320250225273026402770263567998185044950000.00N280
242025022426502760276025953470692787570000.00N5-110
252025022127602775277527002886078949500000.00N220
2620250220274027752780272538102104770790000.00N5-20
2720250219276027102760271054333148713240000.00N230
2820250218273026852750265052980142387065000.00N280
29202502172650266526802610119403315613630000.00N5-15
30202502142665264526902645110847297020575000.00N215
3120250213265026502685264591022243293790000.00N25
32202502122645271027402595105510277857315000.00N5-100
3320250211274527002775269042531116250015000.00N235
34202502102710251528002515342944928566080000.00N2190
3520250207252025602565249043908110713850000.00N5-5
36202502062525241525802415103499259046370000.00N2100
3720250205242524302455237585079204561755000.00N5-20
38202502042445246025052415151261371732160000.00N5-55
39202502032500258025902390198868499361570000.00N5-80
40202501312580246525952465128339328462105000.00N275
41202501242505233025352330371948918601425000.00N2175
42202501232330229523502285136094313965455000.00N230
43202501222300219023352190229924524184010000.00N2110
4420250121219021402240214076362167323725000.00N250
452025012021402145218521354615499309575000.00N25
462025011721352140214521301956741763685000.00N30
472025011621352140215021351359129124230000.00N210
48202501152125216021602125740615791925000.00N30
49202501142125216021602120137570293105165000.00N5-10
502025011321352105216021051233826408835000.00N30
51202501102135214021402130503410730305000.00N210
52202501092125213521402105824717532050000.00N25
532025010821202105214021051875539851695000.00N5-10
542025010721302130214521201596134083500000.00N5-5
552025010621352130214521251954441689790000.00N30
562025010321352140215021251407130031990000.00N30
572025010221352160216521351276627348420000.00N30
582024123021352085218520851397729744850000.00N225
592024122721102145214521002550454105260000.00N5-35
602024122621452140216521251681636037870000.00N5-5
6120241224215021202165212070074149446515000.00N240
622024122321102185219521103381672142870000.00N5-25
632024122021352200224021351318428715725000.00N5-60
642024121921952155219521154091687839955000.00N255
652024121821402110214021052619655738355000.00N220
662024121721202130213020953002863220495000.00N30
672024121621202140214021002039743033585000.00N5-15
6820241213213521002150208060410126614540000.00N220
69202412122115209021302090635613371850000.00N215
70202412112100214021402085575712021900000.00N210
712024121020902040212020003614874877365000.00N260
72202412092030209020901982100356202383071000.00N5-90
7320241206212021002150208083534176065755000.00N5-15
742024120521352090220020904482396013495000.00N225
7520241204211021802180208076501161066455000.00N5-40
76202412032150221022102085120983258278815000.00N5-70
77202412022220206522802065242205533258610000.00N2155
78202411292065206521902000302208627227170000.00N5-285
7920241128235023502350235000000.00N00
8020241127235023502350235000000.00N00
8120241126235023502350235000000.00N00
8220241125235023502350235000000.00N00
8320241122235023502350235000000.00N00
8420241121235023502350235000000.00N00
8520241120235023502350235000000.00N00
8620241119235023502350235000000.00N00
8720241118235023502350235000000.00N00
8820241115235023502350235000000.00N00
8920241114235023502350235000000.00N00
9020241113235023502350235000000.00N00
9120241112235023502350235000000.00N00
9220241111235023502350235000000.00N00
9320241108235023502350235000000.00N00
9420241107235023402355230077321179399970000.00N230
952024110623202320234522703787687940360000.00N30
9620241105232022752350227547459109386845000.00N220
972024110423002275232522602805464389800000.00N220
98202411012280224022802240825818786600000.00N25
992024103122752260234522602381754718015000.00N5-10
1002024103022852250232522401380731868980000.00N235
1012024102922502280230022453921289264245000.00N5-20
1022024102822702180227521801199827209555000.00N240
10320241025223022802295222083038186891945000.00N5-75
104202410242305226523502250115007265876865000.00N240
1052024102322652230227022204009490236105000.00N225
1062024102222402220224021853378275263075000.00N215
1072024102122252210223021903075868008605000.00N25
108202410182220218022202180587312933160000.00N25
109202410172215218022152180501911081650000.00N210
1102024101622052180220521802730760039845000.00N30
1112024101522052150220521502497154868070000.00N215
11220241014219022052210218561657135880725000.00N5-15
11320241011220521852210214552086113839585000.00N240
1142024101021652145221521453809483284530000.00N220
115202410082145214021502140681314596985000.00N25
116202410072140211021402110805917144720000.00N220
117202410042120214021402100677414322245000.00N5-20
1182024100221402085214020851428730095740000.00N5-5
1192024093021452130217521253394372534785000.00N215
1202024092721302100213020954187288619885000.00N230
1212024092621002100211520953599575657855000.00N30
122202409252100207521152075752515799005000.00N5-10
1232024092421102120212521003016763646045000.00N5-10
12420240923212020702125207093840196309780000.00N255
1252024092020652060206520502336748141345000.00N25
1262024091920602055206520504188286123860000.00N25
1272024091320552060206520504031683139400000.00N30
12820240912205520552065205064672132922810000.00N5-10
129202409112065206020752050102788211987765000.00N25
1302024091020602100210020407020711452346610000.00N5-40
13120240909209920992099209900000.00N00
13220240906209920992099209900000.00N00
13320240905209920992099209900000.00N00
13420240904209920992099209900000.00N00
13520240903209920992099209900000.00N00
13620240902209920992099209900000.00N00
13720240830209920992099209900000.00N00
13820240829209920992099209900000.00N00
13920240828209920992099209900000.00N00
14020240827209920992099209900000.00N00
14120240826209920992099209900000.00N00
14220240823209920992099209900000.00N00
14320240822209920992099209900000.00N00
14420240821209920992099209900000.00N00
14520240820209920992099209900000.00N00
14620240819209920992099209900000.00N00
14720240816209920992099209900000.00N00
14820240814209920992099209900000.00N00
14920240813209920992099209900000.00N00
15020240812209920992099209900000.00N00
15120240809209920992099209900000.00N00
15220240808209920992099209900000.00N00
15320240807209920992099209900000.00N00
15420240806209920992099209900000.00N00
15520240805209920992099209900000.00N00
15620240802209920992099209900000.00N00
15720240801209920992099209900000.00N00
15820240731209920992099209900000.00N00
15920240730209920992099209900000.00N00
16020240729209920992099209900000.00N00
16120240726209920992099209900000.00N00
16220240725209920992099209900000.00N00
16320240724209920992099209900000.00N00
16420240723209920992099209900000.00N00
16520240722209920992099209900000.00N00
16620240719209920992099209900000.00N00
16720240718209920992099209900000.00N00
16820240717209920992099209900000.00N00
16920240716209920992099209900000.00N00
17020240715209920992099209900000.00N00
17120240712209920992099209900000.00N00
17220240711209920992099209900000.00N00
17320240710209920992099209900000.00N00
17420240709209920992099209900000.00N00
17520240708209920992099209900000.00N00
17620240705209920992099209900000.00N00
17720240704209920992099209900000.00N00
17820240703209920992099209900000.00N00
17920240702209920992099209900000.00N00
18020240701209920992099209900000.00N00
18120240628209920992099209900000.00N00
18220240627209920992099209900000.00N00
18320240626209920992099209900000.00N00
18420240625209920992099209900000.00N00
18520240624209920992099209900000.00N00
18620240621209920992099209900000.00N00
18720240620209920992099209900000.00N00
18820240619209920992099209900000.00N00
18920240618209920992099209900000.00N00
19020240617209920992099209900000.00N00
19120240614209920992099209900000.00N00
19220240613209920992099209900000.00N00
19320240612209920992099209900000.00N00
19420240611209920992099209900000.00N00
19520240610209920992099209900000.00N00
19620240607209920992099209900000.00N00
19720240605209920992099209900000.00N00
19820240604209920992099209900000.00N00
19920240603209920992099209900000.00N00
20020240531248524852485248500000.00N00
20120240530248524852485248500000.00N00
20220240529248524852485248500000.00N00
20320240528248524852485248500000.00N00
20420240527248524852485248500000.00N00
20520240524248524852485248500000.00N00
20620240523248524852485248500000.00N00
20720240522248524852485248500000.00N00
20820240521248524852485248500000.00N00
20920240520248524852485248500000.00N00
21020240517248524852485248500000.00N00
21120240516248524852485248500000.00N00
21220240514248524852485248500000.00N00
21320240513248524852485248500000.00N00
21420240510248524852485248500000.00N00
21520240509248524852485248500000.00N00
21620240508248524852485248500000.00N00
21720240507248524852485248500000.00N00
21820240503248524852485248500000.00N00
21920240502248524852485248500000.00N00
22020240430248524852485248500000.00N00
22120240429248524852485248500000.00N00
22220240426248524852485248500000.00N00
22320240425248524552500241079569196235595000.00N225
224202404242460234025602335144213350771255000.00N2125
22520240423233523402340230052176120500870000.00N5-5
226202404222340243024352280121852281554990000.00N5-95
2272024041924352405243523451350532192865000.00N235
2282024041824002445245023952875869653975000.00N5-50
2292024041724502310246023003402079574415000.00N2140
2302024041623102395239522753831488233710000.00N5-20
2312024041523302390239023251726940487300000.00N5-45
2322024041223752415249523752818367701920000.00N5-45
23320240411242025002505242056867139453200000.00N5-90
23420240409251025002550245072117180731515000.00N215
23520240408249525002505246082208204292990000.00N5-5
23620240405250024252505240056802139515270000.00N275
2372024040424252445244523502615163260375000.00N225
23820240403240024252445234545912109389810000.00N5-50
23920240402245025102515242585159208449240000.00N5-55
24020240401250525652565248071929182545850000.00N5-55
24120240329256025352560252045317115598880000.00N225
242202403282535242025402420110608275959510000.00N2115
243202403272420239524452395101296245187320000.00N230
24420240326239023652410236075702180560320000.00N230
2452024032523602355236023153127073624850000.00N25
24620240322235523602365230044761105000945000.00N210
2472024032123452325234523203545882647545000.00N220
24820240320232523202365230575727176955790000.00N30
24920240319232523302335230075308174731465000.00N220
25020240318230523002350230052740122119600000.00N25
25120240315230023802390229055928130337225000.00N5-80
25220240314238023652400228583166195445905000.00N30
253202403132380237524152375139420334015610000.00N210
254202403122370233024252330167674397057745000.00N240
255202403112330225523702255223933519756245000.00N275
256202403082255220022552200200360447315650000.00N255
25720240307220021752200217548133105633585000.00N30
25820240306220021902210218559203130138190000.00N210
25920240305219022002210216559981131584990000.00N5-10
26020240304220021952210218564452141727140000.00N5-5
26120240229220522052210219087872193374615000.00N30
262202402282205214522102145118699258366395000.00N260
263202402272145213521502130536311442385000.00N5-5
264202402262150214521502125499510687430000.00N5-10
2652024022321602135216521302549954981360000.00N25
2662024022221552155215521351730037185240000.00N210
2672024022121452130215021301931841428340000.00N25
2682024022021402130214521202552354515400000.00N210
2692024021921302120214021152526453866495000.00N210
2702024021621202110213020752714257287695000.00N220
2712024021521002110211020856771420535000.00N30
2722024021421002080211520652966962012390000.00N25
27320240213209520952105208038408036895000.00N30
274202402082095207520952075617912904245000.00N210
275202402072085207520852060896018597535000.00N215
27620240206207020702070206511042280815000.00N30
27720240205207020602070205534217049010000.00N30
2782024020220702075208020451440729688615000.00N5-5
2792024020120752055207520552188445301045000.00N210
2802024013120652065207520601198324766825000.00N30
28120240130206520652065206037407721550000.00N30
2822024012920652060206520451109722864920000.00N25
2832024012620602040206520401111622873775000.00N25
28420240125205520402055204019323961565000.00N25
2852024012420502035205520301156923724530000.00N25
286202401232045203520552035871517765960000.00N30
28720240122204520552055204540228257965000.00N5-10
2882024011920552050205520351307426797655000.00N25
2892024011820502030205020301069621825230000.00N220
2902024011720302050205020251784236463640000.00N5-15
2912024011620452050205520401561032003160000.00N5-5
2922024011520502035205520351190924397625000.00N210
2932024011220402045204520252397948827940000.00N25
2942024011120352035204020301250125447575000.00N30
29520240110203520252035202086439175010635000.00N210
2962024010920252025203520204176884655185000.00N30
2972024010820252015202520102217444735660000.00N210
298202401052015200520152005814616378855000.00N210
2992024010420052000201520001780435828390000.00N5-5
3002024010320102010201520051455229245450000.00N30
3012024010220102010201020002421348653175000.00N30
3022023122820102000201019972362847418689000.00N210
3032023122720002005200519952553751043863000.00N25
304202312261995199920001992654513069512000.00N5-3
30520231222199819952000199233116612452000.00N5-2
30620231221200020002000199821544306759000.00N5-5
3072023122020051999200519981096621929241000.00N26
3082023121919991997200019902344446843688000.00N22
30920231218199720002000199523344659488000.00N21
31020231215199620002000199617713536503000.00N5-3
3112023121419992000200019967051408318000.00N5-1
31220231213200020002005200038287656900000.00N5-5
3132023121220051999200519951060121199762000.00N25
314202312112000199920001995865617299764000.00N21
3152023120819991996199919962747754899947000.00N21
31620231207199819981999199645529095915000.00N30
31720231206199819931999199229085799211000.00N22
318202312051996199519981990738914725305000.00N21
319202312041995199119981991663613234874000.00N22
320202312011993199520001991822016416769000.00N5-1
3212023113019941995199519909231838763000.00N5-1
32220231129199519901995199039607889677000.00N21
32320231128199419951997199210612115705000.00N5-1
324202311271995200020001990809716147225000.00N22
325202311241993199119951991975619448564000.00N5-1
32620231123199419941995199021334247205000.00N30
32720231122199419961996199128835743559000.00N21
32820231121199319921996199126605300628000.00N5-3
32920231120199619901997198928225626087000.00N21
3302023111719951995200019881075721440376000.00N30
331202311161995199719971991565911271093000.00N5-2
332202311151997199719991991527410527944000.00N22
333202311141995200020001991596511887153000.00N5-2
3342023111319971995199919901251024918972000.00N5-2
3352023111019991990200019901356927114053000.00N25
3362023110919941993199519901048620889766000.00N30
33720231108199419971997199311222237783000.00N5-3
33820231107199719931997199318733734777000.00N22
3392023110619952005200519892929358344277000.00N5-1
340202311031996200520051992888517725207000.00N5-4
34120231102200020002000199518903772758000.00N30
3422023110120001998200519912006940107911000.00N22
34320231031199820052005199813762749895000.00N5-7
3442023103020051992200519902365547232246000.00N211
345202310271994200520051994512810230479000.00N5-6
3462023102620001995200019952801955977535000.00N30
34720231025200019962005199438847758886000.00N21
3482023102419992005200519931976039432014000.00N5-6
34920231023200520002005199640328060355000.00N5-5
3502023102020102000201019962944858999913000.00N25
3512023101920052000201020001169823436145000.00N26
3522023101819992005201019992128742579513000.00N5-11
3532023101720102010201520002899258256630000.00N30
35420231016201020052010200059201118738345000.00N25
355202310132005199520101995115437231455156000.00N25
3562023101220001994200019941424528466336000.00N25
357202310111995199620001995644112859303000.00N5-4
3582023101019991996200019922513250138548000.00N23
359202310061996199819981995657913135458000.00N5-4
3602023100520001997200019932351546944638000.00N23
36120231004199720002005199260426120559225000.00N5-8
3622023092720052000200519991396527935297000.00N30
363202309262005200020051999762115245327000.00N25
3642023092520002000200519991963539260446000.00N5-5
3652023092220052000200519993952979056838000.00N30
3662023092120052000200519992817856356864000.00N25
3672023092020002000200019982810756188744000.00N5-5
3682023091920052000200519993559571238769000.00N25
36920230918200020052005200064481128995786000.00N5-5
3702023091520052000200520004965399420910000.00N25
371202309142000201020102000110812222073155000.00N5-10
3722023091320102010201020054233384915165000.00N30
3732023091220102010201520054484490278410000.00N30
37420230911201020152015200592210185122240000.00N5-5
37520230908201520102015200585711172213790000.00N25
37620230907201020002010200056151112633750000.00N30
3772023090620102010201020004921898858275000.00N30
3782023090520102010201020054717994620440000.00N30
37920230904201020102010200550714101790790000.00N30
3802023090120102015201520053720974753920000.00N5-5
38120230831201520052015200560792122289735000.00N210
38220230830200520102015200559409119312320000.00N5-5
38320230829201020052015200560533121630170000.00N25
38420230828200520102010200557124114621355000.00N5-5
3852023082520102005201020004303386367670000.00N30
38620230824201020002010200088223176661175000.00N25
38720230823200520052010200052360104886845000.00N30
388202308222005201020102000129140258714925000.00N5-5
389202308212010200020102000116464233605170000.00N25
390202308182005200520152000116071232704610000.00N5-10
391202308172015200520201998442865887779357000.00N210
392202308162005201020152005373170748938470000.00N5-10
3932023081420152030203020057173391444855715000.00N5-5
39420230811202020502050201525373415134307430000.00N5-15
39520230810203532004475202557426920180221767230000.00N235