Files
KissMeData/418250/day/candle-day-250.csv
2025-05-05 23:15:05 +09:00

22 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250502655065506550655000000.00Y30
320250430655065506550655000000.00N00
420250429655065506550655000000.00N00
520250428655065506550655000000.00N00
620250425655065506550655000000.00N00
720250424655065506550655000000.00N00
820250423655065506550655000000.00N00
920250422655065506550655000000.00N00
1020250421655065506550655000000.00N00
1120250418655065506550655000000.00N00
1220250417655065506550655000000.00N00
1320250416655065506550655000000.00N00
1420250415655065506550655000000.00N00
1520250414655065506550655000000.00N00
1620250411655065506550655000000.00N00
1720250410655065506550655000000.00N00
1820250409655065506550655000000.00N00
1920250408655065506550655000000.00N00
2020250407655065506550655000000.00N00
2120250404655065506550655000000.00N00
2220250403655065506550655000000.00N00
2320250402655065506550655000000.00N00
2420250401655065506550655000000.00N00
2520250331655065506550655000000.00N00
2620250328655065506550655000000.00N00
2720250327655065506550655000000.00N00
2820250326655065506550655000000.00N00
2920250325655065506550655000000.00N00
3020250324655065506550655000000.00N00
3120250321655065506550655000000.00N00
3220250320655065506550655000000.00N00
3320250319655065506550655000000.00N00
3420250318655065506550655000000.00N00
3520250317655065506550655000000.00N00
3620250314655065506550655000000.00N00
3720250313655065506550655000000.00N00
3820250312655065506550655000000.00N00
3920250311655065506550655000000.00N00
4020250310655065506550655000000.00N00
4120250307655065506550655000000.00N00
4220250306655065506550655000000.00N00
4320250305655065506550655000000.00N00
4420250304655065506550655000000.00N00
4520250228655065506550655000000.00N00
4620250227655065506550655000000.00N00
4720250226655065506550655000000.00N00
4820250225655065506550655000000.00N00
4920250224655065506550655000000.00N00
5020250221655065506550655000000.00N00
5120250220655065506550655000000.00N00
5220250219655065506550655000000.00N00
5320250218655065506550655000000.00N00
5420250217655065506550655000000.00N00
5520250214655065506550655000000.00N00
5620250213655065506550655000000.00N00
5720250212655065506550655000000.00N00
5820250211655065506550655000000.00N00
5920250210655065506550655000000.00N00
6020250207655065506550655000000.00N00
6120250206655065506550655000000.00N00
6220250205655065506550655000000.00N00
6320250204655065506550655000000.00N00
6420250203655065506550655000000.00N00
6520250131655065506550655000000.00N00
6620250124655065506550655000000.00N00
6720250123655065506550655000000.00N00
6820250122655065506550655000000.00N00
6920250121655065506550655000000.00N00
7020250120655065506550655000000.00N00
7120250117655065506550655000000.00N00
7220250116655065506550655000000.00N00
7320250115655065506550655000000.00N00
7420250114655065506550655000000.00N00
7520250113655065506550655000000.00N00
7620250110655065506550655000000.00N00
7720250109655065506550655000000.00N00
7820250108655065506550655000000.00N00
7920250107655065506550655000000.00N00
8020250106655065506550655000000.00N00
8120250103655065506550655000000.00N00
8220250102655065506550655000000.00N00
8320241230655065506550655000000.00N00
8420241227655065506550655000000.00N00
8520241226655065506550655000000.00N00
8620241224655065506550655000000.00N00
8720241223655065506550655000000.00N00
8820241220655065506550655000000.00N00
8920241219655065506550655000000.00N00
9020241218655065506550655000000.00N00
9120241217655065506550655000000.00N00
9220241216655065506550655000000.00N00
9320241213655065506550655000000.00N00
9420241212655065506550655000000.00N00
9520241211655065506550655000000.00N00
9620241210655065506550655000000.00N00
9720241209655065506550655000000.00N00
9820241206655065506550655000000.00N00
9920241205655065506550655000000.00N00
10020241204655065506550655000000.00N00
10120241203655065506550655000000.00N00
10220241202655065506550655000000.00N00
10320241129655065506550655000000.00N00
10420241128655065506550655000000.00N00
10520241127655065506550655000000.00N00
10620241126655065506550655000000.00N00
10720241125655065506550655000000.00N00
10820241122655065506550655000000.00N00
10920241121655065506550655000000.00N00
11020241120655065506550655000000.00N00
11120241119655065506550655000000.00N00
11220241118655065506550655000000.00N00
11320241115655065506550655000000.00N00
11420241114655065506550655000000.00N00
11520241113655065506550655000000.00N00
11620241112655065506550655000000.00N00
11720241111655065506550655000000.00N00
11820241108655065506550655000000.00N00
11920241107655065506550655000000.00N00
12020241106655065506550655000000.00N00
12120241105655065506550655000000.00N00
12220241104655065506550655000000.00N00
12320241101655065506550655000000.00N00
12420241031655065506550655000000.00N00
12520241030655065506550655000000.00N00
12620241029655065506550655000000.00N00
12720241028655065506550655000000.00N00
12820241025655065506550655000000.00N00
12920241024655065506550655000000.00N00
13020241023655065506550655000000.00N00
13120241022655065506550655000000.00N00
13220241021655065506550655000000.00N00
13320241018655065506550655000000.00N00
13420241017655065506550655000000.00N00
13520241016655065506550655000000.00N00
13620241015655065506550655000000.00N00
13720241014655065506550655000000.00N00
13820241011655065506550655000000.00N00
13920241010655065506550655000000.00N00
14020241008655065506550655000000.00N00
14120241007655065506550655000000.00N00
14220241004655065506550655000000.00N00
14320241002655065506550655000000.00N00
14420240930655065506550655000000.00N00
14520240927655065506550655000000.00N00
14620240926655065506550655000000.00N00
14720240925655065506550655000000.00N00
14820240924655065506550655000000.00N00
14920240923655065506550655000000.00N00
15020240920655065506550655000000.00N00
15120240919655065506550655000000.00N00
15220240913655065506550655000000.00N00
15320240912655065506550655000000.00N00
15420240911655065506550655000000.00N00
15520240910655065506550655000000.00N00
15620240909655065506550655000000.00N00
15720240906655065506550655000000.00N00
15820240905655065506550655000000.00N00
15920240904655065506550655000000.00N00
16020240903655065506550655000000.00N00
16120240902655065506550655000000.00N00
16220240830655065506550655000000.00N00
16320240829655065506550655000000.00N00
16420240828655065506550655000000.00N00
16520240827655065506550655000000.00N00
16620240826655065506550655000000.00N00
16720240823655065506550655000000.00N00
16820240822655065506550655000000.00N00
16920240821655065506550655000000.00N00
17020240820655065506550655000000.00N00
17120240819655065506550655000000.00N00
17220240816655065506550655000000.00N00
17320240814655065506550655000000.00N00
17420240813655065506550655000000.00N00
17520240812655065506550655000000.00N00
17620240809655065506550655000000.00N00
17720240808655065506550655000000.00N00
17820240807655065506550655000000.00N00
17920240806655065506550655000000.00N00
18020240805655065506550655000000.00N00
18120240802655065506550655000000.00N00
18220240801655065506550655000000.00N00
18320240731655065506550655000000.00N00
18420240730655065506550655000000.00N00
18520240729655065506550655000000.00N00
18620240726655065506550655000000.00N00
18720240725655065506550655000000.00N00
18820240724655065506550655000000.00N00
18920240723655065506550655000000.00N00
19020240722655065506550655000000.00N00
19120240719655065506550655000000.00N00
19220240718655065506550655000000.00N00
19320240717655065506550655000000.00N00
19420240716655065506550655000000.00N00
19520240715655065506550655000000.00N00
19620240712655065506550655000000.00N00
19720240711655065506550655000000.00N00
19820240710655065506550655000000.00N00
19920240709655065506550655000000.00N00
20020240708655065506550655000000.00N00
20120240705655065506550655000000.00N00
20220240704655065506550655000000.00N00
20320240703655065506550655000000.00N00
20420240702655065506550655000000.00N00
20520240701655065506550655000000.00N00
20620240628655065506550655000000.00N00
20720240627655065506550655000000.00N00
20820240626655065506550655000000.00N00
20920240625655065506550655000000.00N00
21020240624655065506550655000000.00N00
21120240621655065506550655000000.00N00
21220240620655065506550655000000.00N00
21320240619655065506550655000000.00N00
21420240618655065506550655000000.00N00
21520240617655065506550655000000.00N00
21620240614655065506550655000000.00N00
21720240613655065506550655000000.00N00
21820240612655065506550655000000.00N00
21920240611655065506550655000000.00N00
22020240610655065506550655000000.00N00
22120240607655065506550655000000.00N00
22220240605655065506550655000000.00N00
22320240604655065506550655000000.00N00
22420240603655065506550655000000.00N00
22520240531655065506550655000000.00N00
22620240530655065506550655000000.00N00
22720240529655065506550655000000.00N00
22820240528655065506550655000000.00N00
22920240527655065506550655000000.00N00
23020240524655065506550655000000.00N00
23120240523655065506550655000000.00N00
23220240522655065506550655000000.00N00
23320240521655065506550655000000.00N00
23420240520655065506550655000000.00N00
23520240517655065506550655000000.00N00
23620240516655065506550655000000.00N00
23720240514655065506550655000000.00N00
23820240513655065506550655000000.00N00
23920240510655065506550655000000.00N00
24020240509655065506550655000000.00N00
24120240508655065506550655000000.00N00
24220240507655065506550655000000.00N00
24320240503655065506550655000000.00N00
24420240502655065506550655000000.00N00
24520240430655065506550655000000.00N00
24620240429655065506550655000000.00N00
24720240426655065506550655000000.00N00
24820240425655065506550655000000.00N00
24920240424655065506550655000000.00N00
25020240423655065506550655000000.00N00
25120240422655065506550655000000.00N00
25220240419655065506550655000000.00N00
25320240418655065506550655000000.00N00
25420240417655065506550655000000.00N00
25520240416655065506550655000000.00N00
25620240415655065506550655000000.00N00
25720240412655065506550655000000.00N00
25820240411655065506550655000000.00N00
25920240409655065506550655000000.00N00
26020240408655065506550655000000.00N00
26120240405655066006840652051071339215160000.00N5-260
26220240404681067106920666037797257476120000.00N240
26320240403677067106890648073332488705570000.00N260
264202404026710698072606700122474848112920000.00N5-130
26520240401684067907000665066762456982810000.00N240
26620240329680071907280680084281590345200000.00N5-200
26720240328700072307340700099902712023170000.00N5-230
2682024032772307450754071901474491075623540000.00N5-230
269202403267460709086007030151539712182145380000.00N2370
27020240325709073807380709085749619889550000.00N5-310
271202403227400741075007180136679996516400000.00N5-180
272202403217580771077907550104603795352130000.00N5-120
27320240320770079907990770056578440451260000.00N5-160
27420240319786080908100778067020526647720000.00N5-210
27520240318807079608150783061022485989280000.00N2140
27620240315793081808230780072091578053430000.00N5-280
27720240314821083908390812038412315759480000.00N5-170
27820240313838082908500814055328458759720000.00N2190
27920240312819082908350814050311413831010000.00N5-100
28020240311829080208380802040564333474740000.00N280
28120240308821082508520816045333375384830000.00N5-40
28220240307825084808490815052522435318130000.00N5-60
28320240306831085908720825051139434171030000.00N5-150
2842024030584608980914081101177341015901270000.00N5-520
28520240304898092809280894074704677398820000.00N5-270
28620240229925093309600920026194244225480000.00N5-60
28720240228931093309630920039706374436380000.00N2100
28820240227921094609470920044376411530130000.00N5-220
28920240226943092909430909061605567825930000.00N260
29020240223937097909790937052876500704360000.00N5-300
29120240222967094009780936062566601883610000.00N2270
29220240221940095609650940051341485465040000.00N5-270
29320240220967096209670943039847379835360000.00N250
29420240219962099009900956060845588032440000.00N5-200
295202402169820990010160977071702712832440000.00N5-10
2962024021598301010010100980068524678403520000.00N5-120
29720240214995098009950954067410657520840000.00N2140
29820240213981096009880954072297706367720000.00N2410
29920240208940094109540933040767384392160000.00N210
3002024020793909780987093501155231098700490000.00N5-340
30120240206973098009850940069735670223520000.00N5-150
3022024020598801010010200964078278773817900000.00N5-320
30320240202102001042010800100701663071733557770000.00N5-130
3042024020110330102801035095501124951132361310000.00N240
30520240131102901070010880101501076231119532640000.00N5-410
30620240130107001102011200105402166102333498070000.00N5-510
3072024012911210124901320011160105819113080901970000.00N5-370
30820240126115801217012200114501938062280510360000.00N5-320
30920240125119001210012720112206024697223742830000.00N5-570
31020240124124701210012800114508168759987547110000.00N2320
3112024012312150116401250011040102934812330928680000.00N2720
31220240122114301025011760102208802069959389410000.00N21410
3132024011910020105901059099901108421131199430000.00N5-420
314202401181044093601065092203839483894608580000.00N21110
31520240117933098501019092801226131180079270000.00N5-730
31620240116100601027010470996090774919838140000.00N5-310
31720240115103701070010800102101157591214679290000.00N5-130
31820240112105001125011250104102322152491400360000.00N5-620
31920240111111201042011670103507466718317288510000.00N2670
32020240110104501060010600101601167041207802940000.00N5-180
32120240109106301080010830103602902493066766730000.00N5-370
32220240108110009610110009490102909810840859670000.00N21540
32320240105946090709570906089861843937320000.00N2360
32420240104910091009290901064897589878520000.00N5-70
32520240103917094109530916086878800932760000.00N5-320
32620240102949093909580925061713581553390000.00N2100
32720231228939093709580933062120586389890000.00N220
32820231227937092209650921089482847102120000.00N2120
3292023122692509550990092501732241632791450000.00N5-400
33020231222965097801009095402205692158787830000.00N5-220
3312023122198709700112309530234883424386428830000.00N2580
332202312209290918094009050107191995539730000.00N2190
33320231219910090209140879065379585238430000.00N2150
33420231218895089109040870048219429515910000.00N5-10
33520231215896090109140891057916520710850000.00N5-40
33620231214900092809380892096427876415710000.00N5-30
33720231213903093709660903083016764494370000.00N5-400
33820231212943094509500905089360824610520000.00N30
33920231211943093809710938060326576121490000.00N220
340202312089410920096009160101390952517700000.00N2310
34120231207910093809460908063563586299450000.00N5-280
34220231206938092509380901074216683810760000.00N2330
3432023120590509650965090001319661214919840000.00N5-530
3442023120495809720981093501222821169745120000.00N5-210
345202312019790100801032097801647751646784720000.00N5-210
346202311301000098501016098001317301319455830000.00N2150
347202311299850103001052097403777703824935800000.00N5-120
348202311289970104001043099401792821817952470000.00N5-560
349202311271053099301061098202237112274872190000.00N2500
3502023112410030107501075097303877663891563500000.00N5-720
35120231123107501031011500103108252389176626620000.00N2470
35220231122102801060010870102001167641219793930000.00N5-290
35320231121105701045011000102002887793059628560000.00N2400
3542023112010170986010270979085147861202790000.00N2200
355202311179970103801046097201302221294533330000.00N5-500
35620231116104701020010900100102133092241096530000.00N2360
3572023111510110102001045098101190181213983990000.00N5-70
358202311141018093301020093301701451675841080000.00N2730
359202311139450101001014092201638121556260490000.00N5-370
360202311109820101801020095001636771604683880000.00N5-490
36120231109103101085011000100101821231886733370000.00N5-540
36220231108108501129011770107601888132137961500000.00N5-430
36320231107112801213012140111501913232195771370000.00N5-780
36420231106120601217012200115002316372765479550000.00N2250
36520231103118101215012150111702109712445125480000.00N5-80
36620231102118901130012090113002945133470184470000.00N2750
36720231101111401140011670111102158932452242790000.00N5-160
36820231031113001243012870110403820514481408010000.00N5-1030
36920231030123301270012840121302811863507351440000.00N5-370
37020231027127001384014180126504751906386043720000.00N5-1220
37120231026139201472015240139204672056776632380000.00N5-1610
3722023102515530158901677015050124233419777617190000.00N5-70
3732023102415600165501818015520369080662551604320000.00N2570
374202310231503015750165001491098503015438032760000.00N5-1630
3752023102016660182101950016350355727562523093210000.00N2780
37620231019158801490015980142406264569804835280000.00N2730
37720231018151501549015540147002255183386637550000.00N5-490
37820231017156401545016450154503049724826086830000.00N2310
37920231016153301632016380152203181434958813950000.00N5-1270
38020231013166001693017550159605279798837928710000.00N5-400
3812023101217000177201840016500122601821455295740000.00N5-550
3822023101117550152701874015270376890766303339000000.00N22720
38320231010148301668016680148004820367549847450000.00N5-1840
3842023100616670150201700015020104773717098618560000.00N21660
3852023100515010149501663014090146166922933934890000.00N2370
386202310041464015650165001464079554312474837200000.00N5-800
387202309271544015920171201515098565015683128120000.00N5-660
388202309261610018000185201610075531412957753730000.00N5-1670
3892023092517770213502135017620136362826342347784000.00N5-4180
39020230922219502295023500219502842486409390950000.00N5-1600
3912023092123550236502735023450146675837392998150000.00N5-600
392202309202415027300285002415093065624256514250000.00N5-4050
393202309192820027600283502640076064820845490400000.00N2250
39420230918279502995032850276004398311135300422150000.00N5-1600
39520230915295502430030350239505184474145329386950000.00N26100
39620230914234502375024300228003173937475403800000.00N30
39720230913234502525025950234503368438242485050000.00N5-1500
398202309122495026500280502485062020216471064800000.00N5-2000
399202309112695028100294502600075930821234897550000.00N5-1600
4002023090828550303503200028550112711234101902500000.00N5-2300
40120230907308503400036400306503092522103382314950000.00N5-4250
40220230906351003125035800282009104199302645833100000.00N27550
40320230905275502660029950247504389009122095692950000.00N21600
404202309042595026400264502480071136818386272500000.00N5-850
4052023090126800290502925026800111195431059165450000.00N5-2750
4062023083129550329503345029550251043878524946650000.00N5-2450
4072023083032000304503220028800316025397250571300000.00N21250
4082023082930750330503410029500289209892700901100000.00N5-2650
40920230828334003545038800322508694713312632931950000.00N21850
41020230825315502845031550270505786096172206414250000.00N17250
411202308242430019000243001806016434135344892261360000.00N212300