Files
KissMeData/457630/day/candle-day-250.csv
2025-03-03 23:18:21 +09:00

20 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250228209520952095209500000.00Y30
320250227209520952095209500000.00Y00
420250226209520952095209500000.00N00
520250225209520952095209500000.00N00
620250224209520952095209500000.00N00
720250221209520952095209500000.00N00
820250220209520952095209500000.00N00
920250219209520952095209500000.00N00
1020250218209520952095209500000.00N00
1120250217209520952095209500000.00N00
1220250214209520952095209500000.00N00
1320250213209520952095209500000.00N00
1420250212209520952095209500000.00N00
1520250211209520952095209500000.00N00
1620250210209520952095209500000.00N00
1720250207209520952095209500000.00N00
1820250206209520952095209500000.00N00
1920250205209520952095209500000.00N00
2020250204209520952095209500000.00N00
2120250203209520952095209500000.00N00
2220250131209520952095209500000.00N00
2320250124209520952095209500000.00N00
2420250123209520952095209500000.00N00
2520250122209520952095209500000.00N00
2620250121209520952095209500000.00N00
2720250120209520952095209500000.00N00
2820250117209520952095209500000.00N00
2920250116209520952095209500000.00N00
3020250115209520952095209500000.00N00
3120250114209520952095209500000.00N00
3220250113209520952095209500000.00N00
3320250110209520952095209500000.00N00
3420250109209520952095209500000.00N00
3520250108209520952095209500000.00N00
3620250107209520952095209500000.00N00
3720250106209520952095209500000.00N00
3820250103209520952095209500000.00N00
3920250102209520952095209500000.00N00
4020241230209520952095209500000.00N00
4120241227209520952095209500000.00N00
4220241226209520952095209500000.00N00
4320241224209520952095209500000.00N00
4420241223209520952095209500000.00N00
4520241220209520952095209500000.00N00
4620241219209520952095209500000.00N00
4720241218209520952095209500000.00N00
4820241217209520952095209500000.00N00
4920241216209520952095209500000.00N00
5020241213209520952095209500000.00N00
5120241212209520952095209500000.00N00
5220241211209520952095209500000.00N00
5320241210209520952095209500000.00N00
5420241209209520952095209500000.00N00
5520241206209520952095209500000.00N00
5620241205209520952095209500000.00N00
5720241204209520952095209500000.00N00
5820241203209520952095209500000.00N00
5920241202209520952095209500000.00N00
6020241129209520952095209500000.00N00
6120241128209520952095209500000.00N00
6220241127209520952095209500000.00N00
632024112620952125212520701149324069515000.00N5-15
642024112521102105212521051793937864755000.00N25
652024112221052100216020703492273253360000.00N215
6620241121209020852130208539248187760000.00N5-10
6720241120210021202180209539318360740000.00N5-40
6820241119214021502150210019574160280000.00N225
69202411182115214521452100582312302955000.00N5-15
70202411152130213521452115933019870830000.00N5-10
712024111421402155215521101001521181620000.00N5-15
7220241113215521302160213041058780340000.00N30
7320241112215521752175213016863612410000.00N25
742024111121502190221521401094723640230000.00N5-25
7520241108217521752185215015303318950000.00N30
7620241107217521702210214513943006630000.00N25
77202411062170215021802145674914526280000.00N5-10
78202411052180219021902160266579300000.00N25
79202411042175220022002170543911823760000.00N30
8020241101217521502185215017943880740000.00N215
8120241031216021952195216010172212030000.00N5-15
822024103021752230223021751238627218815000.00N5-5
832024102921802215221521701642936019875000.00N5-15
842024102821952215221521702248249418315000.00N5-25
8520241025222022102220215051278112340860000.00N230
862024102421902140219521304344194199380000.00N250
87202410232140214021402130942320163950000.00N30
8820241022214021402165212533787243920000.00N5-5
892024102121452160216521153206468272020000.00N30
902024101821452200220021301140824622055000.00N5-55
912024101722002225222521403176969755425000.00N5-30
922024101622302175225021351491233119305000.00N250
9320241015218021952195218011162448635000.00N30
9420241014218022252225218031306839000000.00N5-15
95202410112195219022152100577312175825000.00N25
9620241010219022302230219041209145120000.00N5-25
9720241008221522552255220528646325595000.00N5-30
982024100722452260226022351529834334570000.00N210
992024100422352215225522151963244072585000.00N25
1002024100222302205223021951513633299425000.00N230
10120240930220022302230220024445418365000.00N5-15
1022024092722152230223522001502333273490000.00N25
10320240926221022302235220515643484380000.00N210
104202409252200225022502200647714299625000.00N5-20
1052024092422202230223521701157825662275000.00N215
10620240923220522152215218531256883270000.00N5-10
1072024092022152270227021802075745907800000.00N30
108202409192215219522202190635614014090000.00N215
1092024091322002175223521752379052286560000.00N225
11020240912217522602260217081816182482800000.00N5-75
1112024091122502280228522202048946066570000.00N5-30
1122024091022802275228021603068068117650000.00N30
1132024090922802290229022751426932608540000.00N5-10
1142024090622902235229022352692160916970000.00N250
1152024090522402230225522301069524012535000.00N210
1162024090422302250226522303620881143475000.00N5-10
1172024090322402205224022003190970884545000.00N245
1182024090221952195220521852339251312325000.00N5-5
1192024083022002200221021851496032872650000.00N210
120202408292190219021902175503011000695000.00N210
1212024082821802180219021752755060177835000.00N210
122202408272170217021752160520211260740000.00N25
123202408262165218522002160777016894855000.00N5-15
1242024082321802170218021601194125899240000.00N210
1252024082221702185218521651691636797905000.00N5-5
126202408212175216021802160901919619720000.00N210
1272024082021652170217521501845539939385000.00N5-5
1282024081921702165217021502323350202675000.00N25
12920240816216521652170216037348081605000.00N30
130202408142165217021702155784716928695000.00N5-5
1312024081321702170217021651121524335560000.00N25
1322024081221652165218021601456631577695000.00N5-10
1332024080921752170217521651105623893565000.00N25
1342024080821702145217521452538755126685000.00N30
13520240807217021402170214035067577105000.00N220
1362024080621502150216521451100323742135000.00N30
137202408052150217021752140104641224990885000.00N5-15
13820240802216521752180214594448203328445000.00N5-15
1392024080121802180218521552742959396170000.00N5-5
1402024073121852185219521802224448614420000.00N30
1412024073021852185219521802800961251070000.00N5-5
142202407292190218021952175859018723155000.00N210
143202407262180219021952175782417093995000.00N5-10
1442024072521902185219521652167547115300000.00N30
1452024072421902180219021801131424718325000.00N210
146202407232180218521952180618213551115000.00N5-5
1472024072221852195219521751020522285620000.00N5-10
1482024071921952175219521652025444188405000.00N225
1492024071821702170218021651182025681715000.00N5-5
1502024071721752175218021651475732084285000.00N30
1512024071621752165217521651085423578240000.00N30
1522024071521752170218021701184725789960000.00N30
153202407122175218021802170521411341135000.00N5-5
1542024071121802175218021701638835687835000.00N25
1552024071021752175218021651954142477210000.00N30
1562024070921752175218021701493432503925000.00N30
1572024070821752170219021601410230665325000.00N25
1582024070521702165217021551092823612190000.00N210
1592024070421602165217021453653378932800000.00N5-5
1602024070321652170217021602326050434940000.00N30
1612024070221652170218021601275427655095000.00N5-5
1622024070121702175219021601969442865085000.00N5-10
1632024062821802185218521651016822155545000.00N210
1642024062721702170219521554409095852555000.00N30
165202406262170219521952170938520410105000.00N5-5
1662024062521752180219021702063845038335000.00N5-5
1672024062421802170219021701983043305965000.00N5-10
1682024062121902170219521701206026292360000.00N210
1692024062021802195219521751116524405500000.00N30
1702024061921802190219521651054023019945000.00N5-10
1712024061821902185219021751597734877815000.00N215
1722024061721752155218521552332450677670000.00N5-10
1732024061421852150220021451410130669860000.00N220
1742024061321652160218021601378229877835000.00N5-15
1752024061221802190219021601158125087835000.00N5-10
1762024061121902160219021551695336661345000.00N230
177202406102160219021902150684614791320000.00N5-25
1782024060721852190219021551897741295440000.00N210
1792024060521752155218021501813839243720000.00N230
18020240604214521702185213579793172203390000.00N5-35
181202406032180216521902160661414392625000.00N215
1822024053121652165217021503984685871820000.00N5-5
1832024053021702180218521601075223285730000.00N5-10
184202405292180217021852170695215147750000.00N5-5
1852024052821852175218521751249227224835000.00N215
18620240527217022002205215573250159427965000.00N5-35
18720240524220521952205219039238629620000.00N30
18820240523220522002220219091282201012100000.00N25
189202405222200219022002185934720503595000.00N5-5
1902024052122052180221021801307728760150000.00N215
1912024052021902180219521801446331687450000.00N25
1922024051721852185219021801843740277505000.00N5-5
1932024051621902190220021852086445699435000.00N5-5
1942024051421952200220021902129446738535000.00N25
19520240513219021802205217052233114236055000.00N210
19620240510218021702200217046504101641260000.00N220
1972024050921602160216521354033186694115000.00N5-5
198202405082165214021752140114926247805970000.00N230
19920240507213521302145208512347712614211150000.00N25
20020240503212921292129212900000.00N00
20120240502212921292129212900000.00N00
20220240430212921292129212900000.00N00
20320240429212921292129212900000.00N00
20420240426212921292129212900000.00N00
20520240425212921292129212900000.00N00
20620240424212921292129212900000.00N00
20720240423212921292129212900000.00N00
20820240422212921292129212900000.00N00
20920240419212921292129212900000.00N00
21020240418212921292129212900000.00N00
21120240417212921292129212900000.00N00
21220240416212921292129212900000.00N00
21320240415212921292129212900000.00N00
21420240412212921292129212900000.00N00
21520240411212921292129212900000.00N00
21620240409212921292129212900000.00N00
21720240408212921292129212900000.00N00
21820240405212921292129212900000.00N00
21920240404212921292129212900000.00N00
22020240403212921292129212900000.00N00
22120240402212921292129212900000.00N00
22220240401212921292129212900000.00N00
22320240329212921292129212900000.00N00
22420240328212921292129212900000.00N00
22520240327212921292129212900000.00N00
22620240326212921292129212900000.00N00
22720240325212921292129212900000.00N00
22820240322212921292129212900000.00N00
22920240321212921292129212900000.00N00
23020240320212921292129212900000.00N00
23120240319212921292129212900000.00N00
23220240318212921292129212900000.00N00
23320240315212921292129212900000.00N00
23420240314212921292129212900000.00N00
23520240313212921292129212900000.00N00
23620240312212921292129212900000.00N00
23720240311212921292129212900000.00N00
23820240308212921292129212900000.00N00
23920240307212921292129212900000.00N00
24020240306212921292129212900000.00N00
24120240305212921292129212900000.00N00
24220240304212921292129212900000.00N00
24320240229212921292129212900000.00N00
24420240228212921292129212900000.00N00
24520240227212921292129212900000.00N00
24620240226212921292129212900000.00N00
24720240223212921292129212900000.00N00
24820240222212921292129212900000.00N00
24920240221212921292129212900000.00N00
25020240220212921292129212900000.00N00
25120240219212921292129212900000.00N00
25220240216212921292129212900000.00N00
25320240215212921292129212900000.00N00
25420240214212921292129212900000.00N00
25520240213212921292129212900000.00N00
25620240208212921292129212900000.00N00
25720240207212921292129212900000.00N00
25820240206212921292129212900000.00N00
25920240205212921292129212900000.00N00
26020240202212921292129212900000.00N00
26120240201212921292129212900000.00N00
26220240131212921292129212900000.00N00
2632024013021292052215020444352292109645000.00N281
2642024012920481955205219553025961351090000.00N220
265202401262028199120321991893118012280000.00N240
266202401251987208520931971138251277852580000.00N5-109
267202401242097211721171999142890295872220000.00N5-36
268202401232134223122392134116375256816515000.00N5-81
2692024012227252695275026403617398004825000.00N235
27020240119269026452750263560293162006520000.00N250
2712024011826402580264525803264085669270000.00N240
27220240117260026152640258548173125610860000.00N30
27320240116260026002610255046164119192865000.00N210
274202401152590249525952460119613303242775000.00N2175
27520240112241525202520235042263104160935000.00N5-75
2762024011124902495253024802198655178425000.00N5-15
27720240110250524902535243051341128203870000.00N215
27820240109249023752510237086994213212585000.00N2115
2792024010823752355238523551579837394685000.00N220
2802024010523552325235523102210151794745000.00N235
2812024010423202335234023102298253361380000.00N5-20
2822024010323402320234023201267829510415000.00N220
2832024010223202330233022951320630490500000.00N5-10
284202312282330230523402300953922043280000.00N225
2852023122723052355235522801528435228470000.00N5-30
286202312262335228023402270474210986280000.00N5-10
287202312222345234523452300547812736990000.00N210
288202312212335233023802300961222341040000.00N235
2892023122023002300231523002945668059415000.00N30
290202312192300234523452295764417621760000.00N30
2912023121823002355235522603885189012110000.00N5-15
2922023121523152330241523002806765089745000.00N5-60
2932023121423752390240523301285330254250000.00N5-35
2942023121324102420242023902009648203425000.00N5-10
29520231212242023952450238553056128297705000.00N5-20
2962023121124402420244023452203553298070000.00N210
2972023120824302405245024053068774744905000.00N5-15
298202312072445236524502365988524051330000.00N30
29920231206244524452470239044748108405045000.00N30
3002023120524452410245023903994696837300000.00N245
30120231204240023802420236065976157735010000.00N220
30220231201238024002410235551265122277890000.00N5-20
3032023113024002365240023452872068383735000.00N250
3042023112923502325240023251231429152350000.00N5-40
30520231128239023752390230070532164540355000.00N295
30620231127229522902360229070622163432665000.00N5-60
30720231124235522302385223063968149150935000.00N5-15
3082023112323702380238023253397480097905000.00N210
30920231122236023852390236060132142730475000.00N5-25
31020231121238524102420237082575197918335000.00N5-25
31120231120241024152425240059496143316715000.00N5-5
31220231117241523952415236051161122595115000.00N220
31320231116239523802400235563030149927360000.00N215
31420231115238023602390235544182104439760000.00N210
31520231114237023502400233558734139496780000.00N220
31620231113235023952395231564667152331990000.00N5-25
31720231110237523302385233068611161948705000.00N235
318202311092340230023452280198237461513565000.00N215
319202311082325221023752210141460328623865000.00N2115
3202023110722102170221021703478376558795000.00N215
32120231106219522002200217596933212286315000.00N225
3222023110321702155218021401706836886050000.00N210
3232023110221602160218021503197369009670000.00N5-20
3242023110121802190219021551651935811620000.00N5-5
325202310312185216521902165505611008260000.00N25
3262023103021802105220021051089823740540000.00N30
3272023102721802200220021651373629877595000.00N30
3282023102621802185219021702565455855505000.00N5-10
3292023102521902195220021704136490814765000.00N5-5
3302023102421952180220021752150047068745000.00N30
3312023102321952190220021702683758741230000.00N25
33220231020219021952195215046873101701365000.00N5-5
3332023101921952205220521601725837644835000.00N215
3342023101821802150222521504148590653380000.00N5-20
335202310172200217522152155238837525197720000.00N240
3362023101621602115216521153188668543360000.00N215
3372023101321452120214521002398750736945000.00N210
3382023101221352120214021101395429689685000.00N215
3392023101121202095212020952212146746640000.00N215
3402023101021052100211521002352849482715000.00N25
3412023100621002100211520953894481959965000.00N30
34220231005210020902100208050862106223520000.00N210
34320231004209020902095208084947177443545000.00N210
34420230927208020602100206086335179882715000.00N215
3452023092620652060208020602621054203660000.00N5-25
34620230925209021052120206056011116399705000.00N5-20
34720230922211020502110205068987143110405000.00N240
34820230921207020552075205063939131475355000.00N30
3492023092020702065207020554325489085490000.00N25
3502023091920652085208520553247667008440000.00N215
351202309182050206521002050193022403623935000.00N5-30
352202309152080203020852030177468364178235000.00N255
353202309142025203020352020109323221857700000.00N25
35420230913202020252035202081261164538330000.00N5-5
355202309122025202020352015114098230790710000.00N25
356202309112020202020552015107985218180590000.00N30
357202309082020202020252010198785400905860000.00N30
358202309072020202020302010332285670612995000.00N210
359202309062010201520252010422514850430485000.00N5-15
36020230905202520102030200513546642721934490000.00N220
3612023090420052670287020053214666477352696072000.00N25