Files
KissMeData/448740/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024111510120101101014010050575158157060000.00N30
32024111410120101201014010120975298794560000.00N5-30
4202411131015010160101601013023099234340780000.00N5-10
52024111210160101401016010140839185171070000.00N220
6202411111014010140101701014013814140257430000.00N30
72024110810140101301015010130703471330970000.00N30
82024110710140101401017010130774878627740000.00N30
9202411061014010110101801011042172428465560000.00N230
102024110510110101001012010100966097685360000.00N210
112024110410100100801010010080932694138660000.00N220
122024110110080100601008010060671367639710000.00N210
132024103110070100601007010060467247027470000.00N210
142024103010060100501007010050584658831160000.00N210
152024102910050100501006010050289229065210000.00N30
162024102810050100501006010050713771736590000.00N30
17202410251005010050100601005010972110288540000.00N30
182024102410050100501006010040929893443170000.00N30
192024102310050100501006010050274927640460000.00N30
20202410221005010060100601004015987160706960000.00N30
21202410211005010040100601004010482105341410000.00N210
22202410181004010020100401002016422164615790000.00N220
23202410171002010020100401002010854108821290000.00N30
242024101610020100101003010010973497548630000.00N210
25202410151001010020100201001017484175084900000.00N30
262024101410010999010020998014119141230550000.00N220
2720241011999099809990997014289142621960000.00N220
28202410109970996099809960277427658780000.00N210
29202410089960996099809960524652294300000.00N5-10
302024100799709960100009960766876578920000.00N30
31202410049970996099809960164816427330000.00N210
32202410029960995099809950378637755940000.00N30
33202409309960995099709940822781861760000.00N30
34202409279960995099609950223022189600000.00N30
35202409269960995099709950502950062240000.00N30
362024092599609950997099509419374600000.00N210
37202409249950996099809950749074626020000.00N5-10
382024092399609950997099504864836840000.00N210
39202409209950996099809940946794289110000.00N5-20
40202409199970996099809960432243083300000.00N220
41202409139950995099709940659765628620000.00N5-10
42202409129960997099809950850384622430000.00N210
4320240911995099909990992014314142350250000.00N5-20
44202409109970998099809970197319685320000.00N30
45202409099970998099909970730372881710000.00N5-20
46202409069990999010000998018394183635390000.00N30
472024090599909970100009970756375554750000.00N210
48202409049980997099909970404740394770000.00N210
49202409039970999099909960856285356790000.00N30
50202409029970999099909970558655695570000.00N5-10
51202408309980997099909970322032125540000.00N220
52202408299960997099909960569656809120000.00N5-10
53202408289970997099909970722472069460000.00N30
542024082799709970100009970947394511300000.00N210
5520240826996099709980993011725116754290000.00N5-20
562024082399809960100009960853485105480000.00N220
57202408229960998099809950334733332130000.00N5-10
58202408219970997099809960213921322190000.00N30
59202408209970999099909960638463648530000.00N30
60202408199970995010070995010865108309320000.00N5-20
61202408169990998099909960144014363370000.00N230
62202408149960996099709950513651161120000.00N30
63202408139960995099809950656765438950000.00N30
64202408129960995099709930677167349330000.00N230
65202408099930999099909920519951678750000.00N5-30
66202408089960996099709930803079872270000.00N30
67202408079960998099809920396439420700000.00N230
68202408069930990099309860693468676940000.00N230
692024080599001000010000986067962672692080000.00N5-80
7020240802998010010100209980556655661980000.00N5-40
71202408011002010030100501001026153262400950000.00N30
722024073110020999010070997069242694681770000.00N250
73202407309970996010020993052203521546030000.00N230
7420240729994099209950992015094149952840000.00N210
7520240726993099209970990017090169735840000.00N210
76202407259920992099509910724471854670000.00N5-10
77202407249930993099409920367036412100000.00N210
78202407239920996099709900784777891120000.00N5-10
7920240722993099409990991030631304674840000.00N5-20
8020240719995099309950993013869137877430000.00N220
81202407189930992099409900585458056450000.00N210
82202407179920993099509870924991789550000.00N5-10
8320240716993099109960990016474163580390000.00N210
8420240715992098709920987010215101086250000.00N250
8520240712987098809950986026512262619210000.00N5-10
8620240711988098409880984012710125453530000.00N210
8720240710987098409870981016159159161230000.00N220
88202407099850983098509810717770530360000.00N210
8920240708984098009840979014632143533280000.00N210
90202407059830980098409800561455116490000.00N30
91202407049830983098309800632962137730000.00N30
9220240703983098209840980012921126908900000.00N210
9320240702982098009820980012261120268380000.00N220
9420240701980097809820978021299208773330000.00N220
95202406289780974097809740114111129970000.00N30
96202406279780974097809720956393252150000.00N240
97202406269740973097709730861283919740000.00N5-40
98202406259780974097809730989096592580000.00N240
9920240624974097709790973014874145196940000.00N5-30
100202406219770975097809730896987468560000.00N30
10120240620977097509790975014204138659080000.00N5-10
10220240619978097509780975011431111499950000.00N30
103202406189780977097909740935791359390000.00N30
104202406179780975098109750830581196530000.00N230
105202406149750976097609730977695284940000.00N5-30
106202406139780979098009750761974475620000.00N5-10
10720240612979098009800975010932106768760000.00N30
10820240611979098009800975011940116599010000.00N30
109202406109790977098109760402139383430000.00N220
110202406079770976098009750386437779620000.00N210
111202406059760979097909750769275035830000.00N5-30
11220240604979097609800974026120254675250000.00N220
113202406039770977097709760378136914790000.00N5-10
11420240531978097809800976014615142910420000.00N210
115202405309770980098009710963394055290000.00N30
116202405299770979097909770389138060290000.00N5-20
117202405289790980098209770604859279740000.00N30
118202405279790978097909760598158484700000.00N210
119202405249780979097909750693267679470000.00N210
12020240523977097909800976010472102351480000.00N5-20
121202405229790981098209790364235712170000.00N5-20
12220240521981098209820979011300110696300000.00N30
123202405209810981098209800575356413790000.00N30
124202405179810981098109790607759551070000.00N210
125202405169800981098209800623761134280000.00N5-10
12620240514981097909810979015644153351900000.00N30
127202405139810980098109790241523671630000.00N30
128202405109810981098109790926690811290000.00N30
12920240509981098209820978010345101295340000.00N30
1302024050898109780982097801014199430380000.00N210
131202405079800980098109770826980962670000.00N5-10
132202405039810981098209770939792129230000.00N30
133202405029810978098109780383237541940000.00N210
134202404309800983098309780595858409380000.00N30
135202404299800981098109780603859166430000.00N30
136202404269800981098109780335132822270000.00N30
137202404259800981098109790388438056620000.00N210
138202404249790980098009770378637063960000.00N210
13920240423978097809800978012046117905270000.00N30
140202404229780975097809750530651838550000.00N210
14120240419977097709770973016274158638730000.00N5-10
142202404189780975097809750473646243250000.00N210
14320240417977097709780974015258148879850000.00N30
144202404169770980098009760993997210410000.00N5-20
145202404159790977097909770760874403490000.00N5-10
146202404129800981098209760886486778300000.00N210
14720240411979098109810977011342110950160000.00N30
148202404099790979098009770639762609080000.00N5-10
149202404089800982098209790646263340610000.00N5-10
15020240405981098109810978014442141451830000.00N210
151202404049800980098209790752373716880000.00N210
152202404039790980098009770501449071210000.00N30
153202404029790978098009760782476458190000.00N30
154202404019790981098109760414140557960000.00N5-20
155202403299810981098209790724471018580000.00N30
156202403289810980098209800529251936010000.00N210
157202403279800976098009760472146184500000.00N230
15820240326977097909800977019354189429280000.00N5-30
15920240325980098009820975017618172484020000.00N30
16020240322980097809810978013905136221770000.00N210
16120240321979097909800978019773193609640000.00N30
16220240320979097809800978012486122250260000.00N30
163202403199790977098009770555754366270000.00N220
164202403189770977097709760858983862750000.00N210
165202403159760972097709720583156872610000.00N30
16620240314976097209760972012998126683970000.00N220
167202403139740971097409690690467140130000.00N230
168202403129710973097409690867884348180000.00N30
169202403119710973097609690982795619090000.00N5-20
170202403089730974097409680612359407750000.00N210
171202403079720972097209680548053176590000.00N30
172202403069720971097209680572655555360000.00N30
17320240305972097209740968010488101924050000.00N30
17420240304972096909720967011906115461300000.00N220
175202402299700969097009670599458082170000.00N210
17620240228969096709700967012433120420300000.00N210
177202402279680969096909660406439291390000.00N5-10
178202402269690968096909670884885639480000.00N210
17920240223968096809700967022026213277280000.00N210
18020240222967096509680964021865211228270000.00N230
18120240221964096209650961013085126069580000.00N210
182202402209630964096409610489547160040000.00N30
18320240219963096109640957015577149749950000.00N220
18420240216961095809610956017302165853950000.00N230
185202402159580958095809560297028419730000.00N30
186202402149580956095809540474145349210000.00N220
187202402139560955095609550510148737390000.00N210
188202402089550954095509530458643761780000.00N210
189202402079540955095509520416939760140000.00N220
19020240206952095409550951013582129459470000.00N5-20
191202402059540951095409510376435870590000.00N30
19220240202954095209540949011825112512510000.00N220
19320240201952095009530948013147124846260000.00N5-10
19420240131953095109540949010719101980930000.00N220
195202401309510953095309490362934464720000.00N210
19620240129950095109510948015596147872870000.00N30
19720240126950094909530948016961161023930000.00N5-30
19820240125953095409540948019331183868350000.00N30
199202401249530952095309470992394084860000.00N210
20020240123952094909530948013177125076140000.00N5-20
20120240122954095609560949016481156451520000.00N30
20220240119954095109550950012247116487050000.00N5-10
20320240118955095609560951011788112212210000.00N5-10
20420240117956095809590950011419109224540000.00N5-10
205202401169570957095709560951291000700000.00N210
20620240115956095409570953016947161930630000.00N220
20720240112954095209540950014453137628410000.00N230
208202401119510950095109480366634848420000.00N210
209202401109500950095009490747070941230000.00N210
210202401099490948095009480554752622330000.00N210
211202401089480946094809460438441543840000.00N30
212202401059480948094809440865881906980000.00N30
213202401049480947094809450218420674740000.00N210
214202401039470945094809450543551463720000.00N30
215202401029470946094809410600756765970000.00N210
21620231228946094609480943026787253441920000.00N230
217202312279430942094409420539750849900000.00N5-10
21820231226944094509470942019269182052750000.00N210
2192023122294309460947094001025896717370000.00N5-30
22020231221946094509460941017064160774600000.00N230
22120231220943094709470943024342229808390000.00N5-20
22220231219945094309470943029586279513510000.00N30
223202312189450951095109450827178228020000.00N5-30
224202312159480951095209470523049617390000.00N5-20
225202312149500950095009480545251748440000.00N30
226202312139500950095009470788574731370000.00N5-10
227202312129510952095209490345832867160000.00N220
228202312119490948095209480697166242600000.00N5-10
229202312089500950095109460390837071080000.00N30
230202312079500947095009460497747165490000.00N230
231202312069470951095109470834479149610000.00N5-30
232202312059500949095209470846680386840000.00N210
23320231204949094909500947012730120663510000.00N5-10
234202312019500950095009470829878714830000.00N220
235202311309480950095009480237122512320000.00N5-20
236202311299500948095009480309329345910000.00N210
237202311289490949095009470298128282510000.00N30
238202311279490948095009480284927018660000.00N5-10
239202311249500950095009480278426442180000.00N30
240202311239500950095009480501647586700000.00N30
241202311229500948095009480268725504970000.00N220
242202311219480949095009470811276913750000.00N5-10
24320231120949094809500947011259106786350000.00N210
244202311179480945094809450444542097130000.00N30
245202311169480945094809450327630994160000.00N30
2462023111594809450949094508848370290000.00N230
24720231114945094909490944011667110173190000.00N5-30
248202311139480944094809430821577552720000.00N30
249202311109480946094809440675263812460000.00N30
250202311099480946094809450748270825770000.00N220
251202311089460945094909450295327944560000.00N5-20
252202311079480950095009440380535948640000.00N210
25320231106947094709480944014194134146860000.00N5-10
254202311039480946094909460710767289940000.00N220
255202311029460948094809430808476332070000.00N210
256202311019450945094509430709466964190000.00N30
257202310319450949095009450245423213000000.00N5-40
258202310309490945095209450273825977100000.00N30
259202310279490950095009460390236958960000.00N5-10
26020231026950095109540942020905198058690000.00N5-30
26120231025953095409540950012039114415600000.00N5-10
262202310249540950095409500381736272690000.00N30
26320231023954095309560952011731111949120000.00N30
26420231020954095509560952014729140372160000.00N5-30
265202310199570955095709530402338382290000.00N220
266202310189550956095809550752971944540000.00N5-20
267202310179570954095709540789075378820000.00N30
26820231016957095409580953011399109026810000.00N230
269202310139540953095609530522749892860000.00N30
270202310129540954095709530840880280630000.00N30
271202310119540953095609520289527603230000.00N5-10
27220231010955095409590953011477109706250000.00N30
273202310069550953096009530943890378800000.00N5-10
274202310059560956095709530888984881800000.00N5-10
27520231004957096309630957026873257907710000.00N5-70
27620230927964096309640962015561149769830000.00N30
277202309269640965096509630594857289410000.00N5-10
278202309259650967096809630343733137720000.00N5-10
279202309229660967096909640667964456050000.00N210
280202309219650964096909640858782829600000.00N5-20
28120230920967096609680964019032183710680000.00N5-10
282202309199680969096909660881085164930000.00N210
28320230918967096909690967017461168951860000.00N5-20
284202309159690969097009680516850045450000.00N30
28520230914969096909700968014631141657510000.00N30
28620230913969096909700968011338109853730000.00N5-10
287202309129700969097009690488547357900000.00N30
28820230911970096909700969010397100756090000.00N30
289202309089700969097009690245423782620000.00N30
290202309079700970097109690508249263960000.00N30
291202309069700971097109690521350519050000.00N5-10
29220230905971097109710968011474111180670000.00N30
29320230904971096909710969015590151277180000.00N220
294202309019690969097109690670865018600000.00N210
29520230831968097109710968018871182772780000.00N5-30
296202308309710970097109690265025703520000.00N210
297202308299700970097009690719069712450000.00N30
298202308289700970097109690468345429790000.00N30
299202308259700970097109690507449193900000.00N30
300202308249700970097009690269726155760000.00N30
30120230823970096909710969012621122315440000.00N30
302202308229700970097209690699867856610000.00N30
30320230821970096909720969017653171284840000.00N5-10
3042023081897109690971096901017298697880000.00N30
30520230817971096909710969017491169673550000.00N210
306202308169700970097209690446743300940000.00N30
307202308149700971097109690206820058580000.00N5-10
308202308119710971097209690319931060180000.00N30
30920230810971097009710969023736230218140000.00N30
31020230809971097109720970010832105146660000.00N30
311202308089710972097209700734971344830000.00N5-10
312202308079720972097209690765074232910000.00N210
313202308049710969097209690447843457480000.00N210
314202308039700970097209680917388906480000.00N30
315202308029700970097209700558754269070000.00N5-10
316202308019710972097209700284827651460000.00N30
31720230731971097209720970028865280069560000.00N210
31820230728970097009730968013111127129730000.00N5-10
31920230727971097109730968040561393570920000.00N30
32020230726971097209730968054068524285750000.00N5-10
32120230725972097209740971019162186285460000.00N30
32220230724972097609760972015247148395560000.00N5-20
32320230721974097509760974012155118422700000.00N5-10
3242023072097509750975097301020199345820000.00N30
32520230719975097409760973021087205449180000.00N210
32620230718974097609770974015275148867200000.00N5-20
32720230717976097309770973013121127976150000.00N30
32820230714976097509770974025115244758870000.00N5-10
329202307139770977097909750540752782430000.00N30
33020230712977097509780974010547102876780000.00N210
331202307119760975097809740875785440610000.00N5-10
332202307109770977098009740913489091000000.00N30
33320230707977097609830974017117167409680000.00N210
334202307069760973097709730728370953830000.00N230
33520230705973097809780973011736114317410000.00N5-10
33620230704974097709790974014905145319090000.00N5-50
337202307039790975098109740850983143210000.00N220
33820230630977098009800975010570103129900000.00N30
339202306299770976097909760307029976420000.00N5-10
34020230628978097809810975010486102421170000.00N30
341202306279780979098009770556954478140000.00N5-10
342202306269790979098009760910989105100000.00N30
343202306239790980098009750848382849850000.00N30
344202306229790977098009760404039496070000.00N210
345202306219780980098109760478546752410000.00N5-20
34620230620980098209820976014077137600700000.00N210
34720230619979098209850976019450190356630000.00N5-30
34820230616982098509850981012842126086750000.00N5-20
34920230615984098409840981012643124104060000.00N5-10
35020230614985098709880981011416112216750000.00N5-20
35120230613987098709880983017319170717980000.00N30
352202306129870989098909870711570278170000.00N5-10
35320230609988098809880984013122129406870000.00N210
35420230608987098609880983052053513559560000.00N240
35520230607983097909860979023549231692190000.00N230
356202306059800978098209780619660687030000.00N210
357202306029790977098409770415540716820000.00N5-10
3582023060198009800981097601010398747310000.00N30
35920230531980098009840979014370140939170000.00N5-10
36020230530981098709880980016783164800610000.00N5-60
36120230526987098309870982018999187270550000.00N210
36220230525986097809870978053207523577190000.00N280
36320230524978097309790972074085722915290000.00N250
36420230523973097309740971052477510323740000.00N30
365202305229730975097509720621060429180000.00N30
366202305199730974097509720957793248830000.00N5-10
367202305189740973097509730607359132910000.00N30
368202305179740972097509720730171139130000.00N210
36920230516973097309740972013583132140850000.00N5-10
37020230515974097209770972012673123373740000.00N30
37120230512974097309770972012965126347190000.00N30
37220230511974097509760972014216138457610000.00N30
373202305109740975097509710654163613180000.00N210
374202305099730973097509720654063672950000.00N30
37520230508973097309760972011078107933570000.00N30
37620230504973097309750971015811153842680000.00N30
37720230503973097409750972026454257356140000.00N5-10
37820230502974097409780973014562141815330000.00N30
379202304289740975097809740855683464750000.00N5-30
38020230427977097709780974015518151382140000.00N210
38120230426976097709770974017677172435370000.00N30
38220230425976097409780974024973243767510000.00N30
38320230424976097609780974017702172692110000.00N220
38420230421974097309760972016880164442170000.00N5-10
38520230420975097509750972012033117146340000.00N210
38620230419974097209750971014430140349070000.00N30
387202304189740975097509710547653258010000.00N220
388202304179720972097709710822579942790000.00N30
38920230414972097409740970016048155892830000.00N210
39020230413971097109750970011731113931560000.00N5-20
39120230412973097309740970012052117060030000.00N210
39220230411972097109730970013203128274970000.00N5-10
39320230410973097109740969036368353148040000.00N30
394202304079730975097509710754373345890000.00N30
395202304069730975097509710798177620500000.00N210
39620230405972097209780971023022223870950000.00N30
39720230404972097209740971014942145234190000.00N5-10
39820230403973097509760972014450140566230000.00N5-10
39920230331974097309760971017604171337180000.00N5-10
40020230330975097509750972011267109712130000.00N210
40120230329974097309780971016516160672690000.00N30
40220230328974097409760973020297197721890000.00N5-20
40320230327976098009810973042508415024130000.00N5-40
40420230324980097709800977014128138219540000.00N210
40520230323979097809800977014727144053810000.00N30
40620230322979098209820977041707408234670000.00N5-10
40720230321980098109840980025737252438450000.00N5-10
40820230320981098109850980023125226914750000.00N5-20
40920230317983098209850982026828263759960000.00N5-10
41020230316984098509860981068738674843250000.00N5-20
41120230315986099009900982035957353938870000.00N220
41220230314984099009900983069796687532140000.00N5-60
41320230313990099109910986074226732747780000.00N5-10
4142023031099109920994098901024641015105140000.00N5-30
41520230309994099309960992045583452720040000.00N220
41620230308992099509990991084003834243350000.00N5-60
4172023030799809970998099001777781764755070000.00N210
41820230306997099501000099401593351589577560000.00N240
4192023030399309990999099302286842275497790000.00N5-50
42020230302998010100103009970224992822625365250000.00N5-120