Files
KissMeData/380320/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220240119204020402045204063082128798225000.00N30
320240118204020402050204081093165624135000.00N5-5
420240117204520352045203592109187833815000.00N25
5202401162040203520402035137908280756465000.00N25
6202401152035203020402030265340539446365000.00N30
72024011220352035203520306888921401800490000.00N5-5
820240111204020402040204000000.00N00
92024011020402040204520404346988676890000.00N30
102024010920402050205020403584573096585000.00N5-5
112024010820452045204520404439890616100000.00N30
122024010520452040205020351782636373190000.00N25
1320240104204020502050203579677162775560000.00N30
142024010320402040204520352975060680755000.00N30
1520240102204020302040203076988156430120000.00N210
1620231228203020252030202072677146960545000.00N25
172023122720252030203020202804556793730000.00N5-5
182023122620302025203520254240986032175000.00N25
1920231222202520352035202582215166707615000.00N5-5
2020231221203020352035202557825117385505000.00N25
2120231220202520252035202052774106774465000.00N25
2220231219202020302030202064524130404150000.00N5-10
232023121820302030203020254044981937950000.00N30
2420231215203020352035202557283116209845000.00N5-5
25202312142035204020402025134992274221875000.00N30
262023121320352040204020303164764273805000.00N30
2720231212203520352040202086855176606940000.00N5-5
2820231211204020352050203557319116657695000.00N30
292023120820402040206520402838557998535000.00N30
302023120720402065206520351711134877890000.00N30
312023120620402070207020302102242927420000.00N210
322023120520302050208520154088183291115000.00N5-30
33202312042060223522552050102300216177400000.00N5-195
3420231201225521502290215084007186929520000.00N260
352023113021952175219521352535454735960000.00N245
362023112921502195219521252166846581865000.00N5-20
372023112821702200220021501084123382420000.00N5-15
382023112721852150220021501917941751200000.00N5-10
39202311242195220022002165717115597940000.00N215
402023112321802200220021501383130010235000.00N5-20
412023112222002180221021751134024886935000.00N30
422023112122002200220521351552433877630000.00N225
432023112021752205220521151205126043835000.00N5-20
442023111721952190220021001178425479740000.00N25
4520231116219021552225215538238420795000.00N230
46202311152160211522502115977321248405000.00N225
472023111421352150216021152468152630875000.00N5-35
482023111321702210222021702530955395370000.00N5-35
492023111022052190232521901776239275845000.00N5-35
5020231109224022152260221515933538910000.00N225
512023110822152215228022151492433665185000.00N5-40
5220231107225523652365221029706618450000.00N30
532023110622552205226522051344430000515000.00N245
542023110322102210226522101220127192705000.00N210
5520231102220022002235219544039711815000.00N25
56202311012195221522202190913220093930000.00N25
57202310312190225522552190925920338310000.00N5-30
582023103022202205222521901757938720420000.00N25
592023102722152220224522002004244490165000.00N5-35
602023102622502300230022102481655373880000.00N220
612023102522302215227522151547934663285000.00N5-20
6220231024225022452265220061638137167045000.00N210
6320231023224022602300221062241138818380000.00N5-55
6420231020229523952495228092922218007080000.00N5-50
652023101923452360268522654502221107865375000.00N5-15
662023101823602225265022255558181372287165000.00N290
672023101722702210231022101168126328735000.00N240
682023101622302205224522001191026434950000.00N5-15
692023101322452240231022251551734810660000.00N25
702023101222402270229022251161826028720000.00N5-30
71202310112270229522952260524211893975000.00N5-25
722023101022952270234522651008822902560000.00N30
732023100622952290234522651293229566355000.00N25
742023100522902280233522401121825566165000.00N5-15
75202310042305231523152215873619890395000.00N5-5
762023092723102255246022251250429022770000.00N260
77202309262250228022802225772217319295000.00N30
782023092522502235228022251732638734195000.00N210
792023092222402290229022152087646436465000.00N25
802023092122352230226522101172426115855000.00N5-15
812023092022502390239022251491434160930000.00N5-10
82202309192260228522852240926320934465000.00N25
832023091822552315231522401812641119770000.00N5-60
84202309152315231523352290864919901625000.00N230
852023091422852340234022802559658751695000.00N5-50
86202309132335234023852305513111902200000.00N30
872023091223352320235023102247652161115000.00N5-40
88202309112375238523852315741417414080000.00N250
892023090823252420242023051214928387710000.00N5-25
902023090723502435243523051976246673495000.00N215
912023090623352410241023301697639890725000.00N5-35
922023090523702350246023401769442006330000.00N215
932023090423552380238023202437056958350000.00N5-25
9420230901238023852390234523335531660000.00N5-5
95202308312385241024102365671915949825000.00N25
96202308302380234524002345968823046635000.00N30
97202308292380240024002340916021672630000.00N230
982023082823502385242023251471134477930000.00N5-35
99202308252385233524202335588113966970000.00N225
1002023082423602350241023301422233428255000.00N5-10
1012023082323702390240023401599037663175000.00N5-45
1022023082224152380248023253508683251050000.00N225
1032023082123902415241523753109174289540000.00N5-60
1042023081824502495254524151359933055515000.00N5-45
1052023081724952495255524301351733175535000.00N30
1062023081624952480264024452126052733605000.00N235
1072023081424602570257024451283731913050000.00N5-75
1082023081125352540264524901306833255650000.00N5-5
109202308102540264526452450850221285750000.00N30
1102023080925402470256524701954249452925000.00N5-5
111202308082545257525802435850921290680000.00N210
112202308072535258025802460743618566260000.00N5-5
1132023080425402570257024701555639081755000.00N5-5
11420230803254525552580242051081128050625000.00N250
1152023080224952630263024953480887918685000.00N5-75
116202308012570255526752555635416428970000.00N5-20
1172023073125902525264025252977376534200000.00N5-50
1182023072826402590267525251296733753980000.00N250
1192023072725902555265025001651742748000000.00N230
12020230726256027102710244557302144827125000.00N5-155
12120230725271527652865268545980125210800000.00N5-110
12220230724282528352860275045097126059570000.00N5-10
1232023072128352905290528302270164768055000.00N5-45
1242023072028802880291028651008229035695000.00N5-5
1252023071928852870289528552073859501075000.00N5-15
1262023071829002870294028502290465736630000.00N25
1272023071728952860294528601137232874795000.00N235
1282023071428602940294028552253964663970000.00N5-25
1292023071328852945294528651298637486120000.00N5-10
1302023071228952925296528402557074097055000.00N25
1312023071128902940294028551823152443505000.00N220
1322023071028702880292528502860082520890000.00N5-5
1332023070728752940329528253568781089937380000.00N25
1342023070628702930297028702406269696195000.00N5-60
1352023070529302915297029151770251842430000.00N215
1362023070429152925297529151349939627515000.00N5-5
1372023070329202895299528951351839448840000.00N5-15
1382023063029352960299029002085561080555000.00N5-20
1392023062929553000304029501385141147250000.00N5-40
1402023062829953060306029902266967875275000.00N5-10
1412023062730053015311030002783984255255000.00N215
1422023062629903025303029802991889728995000.00N5-35
1432023062330253065307030201180635775120000.00N5-5
1442023062230303055309030102784084754220000.00N5-30
1452023062130603060309530302849086914430000.00N30
1462023062030603070311030553125296088950000.00N5-15
1472023061930753035312530351912258382830000.00N215
14820230616306031253130306034652106739210000.00N5-15
149202306153075308032953065295867936219775000.00N30
1502023061430753000347029759335613028776800000.00N275
1512023061330003040304530002207066561750000.00N5-5
1522023061230053060307030001576947595395000.00N5-30
1532023060930353120316530252075163575850000.00N5-30
1542023060830653115311530651498846109615000.00N5-45
15520230607311030603210306067354212711040000.00N250
15620230605306029403130294067707207790180000.00N2120
1572023060229402945300529401709250461260000.00N5-5
1582023060129452975305529452256266868760000.00N5-30
1592023053129753020307029552598778366845000.00N5-45
16020230530302030353100298033104100490820000.00N245
16120230526297531003155297561015187137840000.00N5-140
1622023052531153080333530654519211445628895000.00N5-30
1632023052431452960340029158575612746260405000.00N2180
1642023052329652950297028851501743959080000.00N5-10
1652023052229753010301029001781452249860000.00N215
1662023051929602970302029251776152672725000.00N5-10
1672023051829702990299028853099190902135000.00N270
16820230517290027903020279051132149674445000.00N2100
16920230516280028752875276575958212722435000.00N5-75
17020230515287529502950284535932103624620000.00N5-40
17120230512291530153015289540562118258110000.00N5-45
17220230511296030103010296034636103027370000.00N5-35
1732023051029953060306029801831054746335000.00N5-5
1742023050930003015303529951681350465180000.00N5-5
1752023050830053055305529953244397778095000.00N5-15
1762023050430202995303029751793153608195000.00N225
1772023050329953000307529952470374280805000.00N5-5
17820230502300030403040299539576118830040000.00N5-40
1792023042830403075307530202735583182675000.00N5-20
1802023042730603035306530201790954398580000.00N220
1812023042630403030309030302049962270530000.00N5-25
18220230425306530153085301543759133631025000.00N225
18320230424304030803105303059165180289160000.00N5-60
18420230421310031053145306043541134947405000.00N25
185202304203095325532553095121411382915965000.00N5-145
18620230419324032803310323059169192004375000.00N5-40
18720230418328033353335326548145157857830000.00N5-25
18820230417330533153340327083273274905660000.00N5-5
18920230414331033103350329549440163510320000.00N5-10
19020230413332033203365329060809201680500000.00N5-10
19120230412333034403440330567029223144190000.00N5-45
19220230411337533453405332547827160482545000.00N5-20
193202304103395355035603345126876434160530000.00N5-95
194202304073490349535253395136890475539125000.00N230
1952023040634603295353032553610241240403415000.00N2205
19620230405325533103310324536744119706610000.00N5-30
19720230404328532403315324031694103405205000.00N220
19820230403326533103350326050957167525910000.00N5-35
19920230331330033103345327059033194632715000.00N5-15
20020230330331533253375330544496147831765000.00N5-10
20120230329332533503355329548700161790550000.00N215
2022023032833103275337532702807392584815000.00N25
2032023032733053345334532602761491480260000.00N5-25
2042023032433303305337032552945197703280000.00N210
20520230323332033503400331062973210314770000.00N5-60
20620230322338034603460336574164251237540000.00N5-30
20720230321341033953460339530789105204470000.00N5-5
20820230320341534053460337083869286224350000.00N5-25
20920230317344033903550337065901228353430000.00N245
21020230316339534503530338061680212389995000.00N220
21120230315337533903465337068977235070620000.00N30
212202303143375355037103375211459741218715000.00N5-175
213202303133550345537503455223452806396885000.00N255
21420230310349535553625340587806309843035000.00N5-75
21520230309357035153625345086573306894000000.00N255
216202303083515364036403500123061435717290000.00N5-125
217202303073640375037503625130020474563080000.00N5-125
218202303063765375037903655111229413740220000.00N295
219202303033670385538553610212726783902180000.00N5-95
2202023030237653955398037153736401416743530000.00N5-285
2212023022840504275427539504747571925838720000.00N5-165
2222023022742154195444041207765613322732550000.00N5-30
223202302244245395045503885416408717838648095000.00N2310
2242023022339354070409038308993673561625920000.00N5-95
225202302224030376047453760727004131668853610000.00N2380
2262023022136503695370035102827211016952200000.00N265
2272023022035853480374034303378571216529985000.00N2155
22820230217343033753970337519367547244358780000.00N225
22920230216340533603430336043375147469815000.00N25
230202302153400333035503325123870420030695000.00N240
23120230214336033503425331071794241254885000.00N240
23220230213332034103490332074053251670270000.00N5-30
23320230210335033053370330545228150671260000.00N220
2342023020933303305333532951893562820825000.00N210
23520230208332033953395329032852108767645000.00N220
2362023020733003305331532752966197665855000.00N5-5
23720230206330533203345326042095139378710000.00N5-25
2382023020333303315336533053007699890130000.00N220
2392023020233103325334033002311576630455000.00N5-5
24020230201331533153360329034245113144265000.00N25
2412023013133103370337033002041267728355000.00N5-60
24220230130337033403420332566714224111065000.00N250
2432023012733203300334032851766258396385000.00N210
2442023012633103260333532601442947563370000.00N225
24520230125328532703335327033804110995915000.00N210
24620230120327532803340327043330143000640000.00N5-5
2472023011932803320334032601974464894745000.00N5-45
24820230118332533003355325036598120119150000.00N225
24920230117330032153345321544400145504005000.00N5-25
2502023011633253315337532702656388376605000.00N25
25120230113332033803430330535502119029575000.00N5-60
25220230112338033953450337055465188185375000.00N5-10
25320230111339035003500337591890312911995000.00N5-5
2542023011033953620367032603040691059234235000.00N5-225
25520230109362034004030327520004507496693835000.00N2410
25620230106321031453240314043949140055095000.00N265
2572023010531453125324031252794788716465000.00N5-10
25820230104315530203275302057016180420965000.00N2100
2592023010330552950310029501304539410460000.00N230
2602023010230253190324530201647951131895000.00N5-95
2612022122931203225325030801958961691410000.00N5-115
2622022122832353265328031802084167100410000.00N5-25
2632022122732603255335532551269941573725000.00N5-10
2642022122632703350335032502366077662610000.00N5-80
2652022122333503345348533452664390382950000.00N5-65
2662022122234153485348534152385281805305000.00N5-15
26720221221343035353600342052954184612830000.00N30
2682022122034303570357034302043971367345000.00N5-140
2692022121935703535362535351545655123130000.00N5-45
2702022121636153585361535002383584272575000.00N230
2712022121535853570360035501639158509760000.00N215
2722022121435703575361035102002571080455000.00N210
2732022121335603570358034752123074897950000.00N235
27420221212352534203525342031050107588590000.00N25
27520221209352036953700352031784113416135000.00N5-80
2762022120836003670367536002656596030175000.00N5-75
27720221207367537053735362556835208184645000.00N5-85
27820221206376037753800372537243139595745000.00N5-40
27920221205380039903990380068449266521300000.00N5-60
28020221202386038753970384563761249785350000.00N5-15
28120221201387538503925378596306371178830000.00N295
28220221130378038303850378033528127264850000.00N5-20
28320221129380037503850375031384119257795000.00N240
28420221128376038753880376054538206732280000.00N5-110
28520221125387038753945383599244385515965000.00N30
2862022112438703840420037903534451400149195000.00N280
28720221123379037953795370058549219877955000.00N255
288202211223735374038703735100473381172155000.00N5-50
289202211213785380539903760205696793886235000.00N5-25
2902022111838103945410038103055061200108405000.00N5-155
29120221117396539954290388514854906024758925000.00N235
292202211163930370046203660413948517686949090000.00N2230
29320221115370036203750362032143118636950000.00N280
29420221114362036203680359031184113019890000.00N5-5
29520221111362537403740358528230102602705000.00N225
29620221110360036753715360038035138593180000.00N5-70
29720221109367037003745366540115148543025000.00N5-15
29820221108368537153790367551121190120165000.00N30
29920221107368537003740366050099184297285000.00N5-10
30020221104369537803830365065846243856365000.00N5-75
30120221103377037003815366065266242876180000.00N225
30220221102374538503860371068671258030210000.00N5-55
3032022110138003775395534553217881225135740000.00N290
304202210313710380038303655145333541689390000.00N5-40
30520221028375034554180345511748134571906400000.00N2300
3062022102734503530375534353182521139773020000.00N5-65
3072022102635153885407034006964942577442290000.00N5-595
30820221025411031704110317014310405624692145000.00N1945
3092022102431653290329031601247839910640000.00N5-5
3102022102131703230325031452224171242380000.00N5-60
3112022102032303270328532002121768847240000.00N5-40
3122022101932703360339532702639487470560000.00N5-40
31320221018331032103340320041061134931705000.00N280
31420221017323030903255309038939124147355000.00N240
31520221014319032753275317054338174770890000.00N215
31620221013317533003410315058270188971535000.00N5-245
31720221012342034103625336058628201943730000.00N5-75
31820221011349536753810348056284201252850000.00N5-330
3192022100738253895389537551912972899820000.00N5-25
32020221006385037553895375532825125439930000.00N285
32120221005376540304090364582238313550890000.00N5-230
32220221004399539404135387096945386258005000.00N2160
32320220930383539703980366096259365135355000.00N5-160
324202209293995426043403990135935561907815000.00N5-215
325202209284210431545004020144345622704160000.00N5-180
326202209274390440545504300106551467366855000.00N5-10
3272022092644004825491543805704932671303205000.00N5-185
3282022092345854500485044455817642711115295000.00N2130
329202209224455443545604330176730788335665000.00N2105
330202209214350432045704300128527569214005000.00N30
33120220920435043854445430068970299274815000.00N5-30
332202209194380438045904380159934714872930000.00N5-20
333202209164400440045154325139072612615240000.00N5-30
334202209154430462546254420207696934082180000.00N5-155
33520220914458542305070421014941687189697000000.00N2165
33620220913442044754475438057739254905040000.00N245
33720220908437543754585437050394224635340000.00N5-40
33820220907441545104555440063677283547710000.00N5-145
33920220906456046654665454038588176254685000.00N220
34020220905454045054655450064314294432255000.00N25
34120220902453545204605451539290178672350000.00N5-30
34220220901456546404650451065926302900145000.00N30
34320220831456544454705444590056414996495000.00N270
34420220830449544354570443562284281045235000.00N260
34520220829443545504565440083633373901930000.00N5-225
34620220826466046604725466067396315301785000.00N5-10
347202208254670462547104545105516488830050000.00N245
348202208244625483549004530205586976475075000.00N5-210
349202208234835480048754745106485512010175000.00N30
3502022082248354885504048052403491180307275000.00N5-50
3512022081948854785499047803264361595912820000.00N2105
352202208184780472048254720133124632616340000.00N250
35320220817473047354790470098298464825250000.00N5-10
354202208164740472548504715155926742615560000.00N25
3552022081247354930503046654887392357000980000.00N5-220
3562022081149554990506049253296621643207260000.00N215
3572022081049404845507048304191392086612365000.00N250
3582022080948905240527048404855402421104685000.00N5-290
35920220808518051705280507015752228156722360000.00N2100
36020220805508050005130490511765095923310475000.00N2190
36120220804489049405170483513254966594599085000.00N245
362202208034845472550604710218539410724825070000.00N2145
363202208024700455052204515542271026840324990000.00N2200
364202208014500454545954440106188475604055000.00N5-35
365202207294535449046404490155845710237940000.00N225
3662022072845104600467044802294351045022690000.00N260
367202207274450442045254410138363622148945000.00N210
368202207264440447045804405138744620755525000.00N5-75
369202207254515455546404495179749817561375000.00N5-80
3702022072245954720476045502446711136221125000.00N5-65
3712022072146604760485546604622732197027040000.00N5-40
3722022072047004670478046305681392677243755000.00N270
3732022071946304705477545456921953230107510000.00N5-75
3742022071847054720488546406237382963299680000.00N5-15
375202207154720461553304565523825826361789085000.00N2125
37620220714459546754900451513198956187532815000.00N5-265
377202207134860420051304190765295836803532155000.00N2675
378202207124185431044954170231925997150350000.00N5-195
379202207114380449045054350222352978167105000.00N5-110
38020220708449044004875432019725179196967030000.00N2190
3812022070743004280444041053533231517664610000.00N30
3822022070643004780478042954709102077075740000.00N5-430
38320220705473046955030455017167378275096560000.00N230
38420220704470046854945427019257118950365695000.00N215
38520220701468551305200451510212614846174730000.00N5-375
386202206305060580059004995240420413126813940000.00N5-430
38720220629549057005840541011513236453164370000.00N5-250
388202206285740567060405610271445915852902760000.00N260
38920220627568052805680522012980437075022430000.00N2460
39020220624522053305480512010310325490365920000.00N280
391202206235140600062405020281086616304055330000.00N5-810
392202206225950589064205710868371853148691310000.00N2170
393202206215780575064505560791097647624287010000.00N2110
39420220620567054507030536019165496119754445800000.00N2260
395202206175410513058005010526890028906248120000.00N2280
396202206165130520058504935453127424555559405000.00N2150
39720220615498053305400492510903315638415685000.00N5-540
3982022061455204745590047001087369559624680440000.00N2840
3992022061346804830505046107789683737026195000.00N5-270
40020220610495051505480487014360407370433860000.00N5-260
401202206095210576059205190295913016377889290000.00N5-400
4022022060856105180640050601679478098199494740000.00N2470
403202206075140549058605050274919515111258960000.00N5-570
4042022060357105150636048101647914491300579660000.00N2650
405202206025060407552004075848971140887774265000.00N21010
4062022053140503990425539356198432545021700000.00N2135
407202205303915390040203885100002393906865000.00N250
408202205273865401040203855189371739511130000.00N5-105
4092022052639704145428039703025331245209960000.00N5-100
41020220525407039654455396517470807437232625000.00N295
41120220524397539504340387510054704141216475000.00N260
412202205233915390039953850143667562666480000.00N215
413202205203900384039403780201556775154515000.00N2115
414202205193785380038653700172175649761725000.00N5-120
415202205183905411041103905189399751252535000.00N5-95
416202205174000404040754000151846611316050000.00N5-45
417202205164045409541254045174981712524900000.00N230