Files
KissMeData/377630/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
2202312262030203020352025247084501521910000.00N30
3202312222030203520352030124034252020900000.00N5-5
4202312212035203520352035143732292494620000.00N30
520231220203520302040203093561190563975000.00N25
6202312192030201520302015122689248122025000.00N215
7202312182015202020202015336418678453340000.00N5-5
82023121520202030203020206811381381399265000.00N5-10
920231214203020302030203000000.00N00
10202312132030203520502030103570210581500000.00N5-5
1120231212203520502050203556426115127060000.00N5-20
122023121120552040210020404036882669415000.00N210
132023120820452040207520403706275701180000.00N5-5
142023120720502060206020404536792503965000.00N5-10
1520231206206020802080203552068106487815000.00N5-20
1620231205208021202120205050841105568160000.00N5-50
17202312042130230023902125167997367720305000.00N5-115
18202312012245221522802175165095367669820000.00N270
192023113021752190225021653210370076685000.00N5-10
202023112921852165219021653115667748950000.00N30
212023112821852230223021703098567771225000.00N5-45
222023112722302200226021454243892390455000.00N230
232023112422002185224021752343351401395000.00N5-5
242023112322052260226021552511155498335000.00N5-5
252023112222102215221521503845483955545000.00N235
2620231121217522102210214551448111515100000.00N5-10
272023112021852220222021552851762202435000.00N210
282023111721752215223021553853384368875000.00N5-40
2920231116221522202240215552212114776090000.00N5-5
3020231115222021752240215071001155893245000.00N5-10
31202311142230214023302140180535396633525000.00N5-130
3220231113236024502475231057728137252035000.00N5-95
332023111024552545254524553241080523785000.00N5-45
3420231109250025902590250044114112067450000.00N5-90
3520231108259025602665256055162142575035000.00N5-40
3620231107263026002650254550627131544090000.00N210
3720231106262026002675259566042173095610000.00N5-10
3820231103263026002740258581568215517790000.00N220
3920231102261025802660253539928103613780000.00N220
4020231101259025302680252568557176832135000.00N265
4120231031252526352680251575398193516560000.00N5-100
4220231030262526152685258562456164451545000.00N5-35
43202310272660274027702640131000353366060000.00N5-160
44202310262820272028202535300738812565015000.00N2140
45202310252680272529302665337561939185915000.00N5-85
462023102427652970310026555765981625430820000.00N5-95
472023102328603260338027607395852238849995000.00N5-265
4820231020312529903580291523842997844169980000.00N2105
49202310193020273036902655384291512649040860000.00N2100
5020231018292025403300251527654378741706135000.00N2380
512023101725402575259525151786145588950000.00N5-35
522023101625752660270525603231383770840000.00N5-85
532023101326602725272526301589142310285000.00N5-50
542023101227102720272526501798348594700000.00N5-10
552023101127202770277025501304535097330000.00N210
56202310102710277027702695966426394720000.00N5-60
57202310062770277527852665717719713925000.00N5-25
582023100527952855285526751683146047185000.00N5-25
592023100428202890298028001505542883410000.00N5-110
60202309272930293029802855756522075075000.00N5-15
61202309262945292530952910526115467840000.00N220
622023092529252950306029001535544857200000.00N5-50
632023092229753015305529151903456651150000.00N5-40
642023092130153120319529802697081840545000.00N5-105
65202309203120313031903105986330848390000.00N5-10
662023091931303180324031051808656896915000.00N5-50
672023091831803305334531802768089409085000.00N5-125
682023091533053350335032751557951341005000.00N215
69202309143290328533403280947031238980000.00N5-15
702023091333053300336032702115569762420000.00N225
712023091232803320338032702099469132290000.00N5-35
722023091133153325338033001823560757020000.00N5-40
732023090833553335340032701619054018780000.00N220
742023090733353445344533252767493135195000.00N5-80
7520230906341534053470340030539104590040000.00N5-65
76202309053480352036903420143366504216650000.00N280
772023090434003445344533602481586098080000.00N5-50
7820230901345035003550339530780105499735000.00N30
792023083134503425348033902701092677135000.00N5-15
802023083034653450350034252597590137095000.00N220
8120230829344533853500337537692129050375000.00N260
82202308283385344034403335766425817230000.00N235
83202308253350343034353350619220970260000.00N5-80
842023082434303360347533452518185391715000.00N260
85202308233370344034403350819727559515000.00N5-25
8620230822339534003565331537823129208410000.00N5-5
8720230821340033603450334042363143089720000.00N5-50
882023081834503330345033301022034636270000.00N250
89202308173400350535053365982733339465000.00N5-20
902023081634203590359034202725793813100000.00N5-130
912023081435503410358534101313446071010000.00N30
922023081135503550359035351210742983160000.00N30
9320230810355035503595352034527122531195000.00N5-5
9420230809355534503600339031378109602630000.00N2115
952023080834403560356034302878499295870000.00N5-65
962023080735053595359534151963368240620000.00N30
9720230804350535653565346030096105370300000.00N5-65
9820230803357035703725342590822320551385000.00N5-10
9920230802358037553755356035017126650710000.00N5-100
10020230801368036203695360540183147037120000.00N225
1012023073136553525366535251785464087255000.00N255
10220230728360033853640338535119124769890000.00N2165
10320230727343533503550335033035114758880000.00N240
10420230726339537303730335093733321133800000.00N5-265
10520230725366038853940365092180345155110000.00N5-220
10620230724388039303960388050748198196625000.00N5-50
10720230721393039354015392558877232272925000.00N5-5
108202307203935393041103915123852496517880000.00N30
10920230719393539553955391048805191417055000.00N5-20
11020230718395539753975393033958134022405000.00N25
11120230717395039553980391046922185115790000.00N25
112202307143945399540503900102858408120835000.00N5-45
11320230713399040404040397066275264474975000.00N5-30
114202307124020396541103955118202473874430000.00N230
115202307113990403540503940125142499547895000.00N210
1162023071039803920430038802961141209183465000.00N255
11720230707392538704720380520033238689498075000.00N2125
11820230706380039253950380053685206734130000.00N5-120
11920230705392039903990390039655155367610000.00N5-20
12020230704394039103975391044451174652085000.00N5-5
12120230703394539904020394542263168174285000.00N5-55
12220230630400039604040393059295236521245000.00N255
12320230629394540204060392578160311795170000.00N5-80
124202306284025411541803985145009588428030000.00N5-90
1252023062741153960444039608735013702885240000.00N2155
12620230626396039954010386043772171540205000.00N5-30
127202306233990410041203925143919576760770000.00N5-150
12820230622414041654215411574847311087235000.00N5-25
129202306214165414543804135207648876487400000.00N5-15
1302023062041804115443540605488902339347030000.00N255
131202306194125415042104055142252585210325000.00N5-25
1322023061641504115443040804008461685604415000.00N235
133202306154115385048703800267886811781787135000.00N2305
134202306143810390540353775160336625196175000.00N5-100
13520230613391039854050390061061241683085000.00N5-70
13620230612398040604075396077233309769010000.00N5-110
137202306094090423542554045161302662910015000.00N5-95
138202306084185425042504150107850451277460000.00N5-70
13920230607425540704580406011038004828458125000.00N2215
1402023060540404100437540305173682172552790000.00N25
141202306024035407541504035100713409988135000.00N5-95
142202306014130428542954055209351868123870000.00N5-120
1432023053142504325465042505066192242098165000.00N5-75
14420230530432542304960411517642068149712930000.00N290
14520230526423544555080420016933027957561420000.00N5-450
146202305254685427054004235646743532229325555000.00N2285
14720230524440034004400338022113299274255090000.00N11015
1482023052333853350342033102855896351250000.00N225
1492023052233603365337533002758892405775000.00N30
1502023051933603380338033002303377254905000.00N5-5
1512023051833653390339033002017067430020000.00N5-5
15220230517337032753400324535107116726735000.00N285
15320230516328534853485325051194169598125000.00N5-125
15420230515341034503595339038108130605435000.00N5-125
15520230512353536703725353537987135737015000.00N5-135
1562023051136703605375036051125841435795000.00N5-25
157202305103695375537553655923434191200000.00N5-5
1582023050937003700371036552314685233490000.00N30
1592023050837003600374036002277383899270000.00N25
16020230504369537853795365553826199185795000.00N5-90
1612023050337853770385537552031076918065000.00N5-30
16220230502381539603960375533004125312230000.00N5-45
16320230428386038503985385032653126656055000.00N5-75
1642023042739353910397038852064780672305000.00N5-15
16520230426395040004005390035798140838735000.00N5-70
16620230425402040004080400032559130933310000.00N5-30
16720230424405040904090400035569143919075000.00N5-40
16820230421409041404230404045700186636735000.00N5-40
169202304204130431043704090136983566575390000.00N5-170
17020230419430042504360425032743140417020000.00N210
17120230418429043604380424066847286268580000.00N5-90
17220230417438044254460433533189144925760000.00N5-45
17320230414442544304520439529215129703655000.00N5-45
17420230413447043604530431034226150934055000.00N270
17520230412440044454595430024231106547620000.00N30
17620230411440044454445421054161233591660000.00N5-45
17720230410444546054605433075841335773810000.00N5-175
17820230407462048404840460049801231724500000.00N5-120
17920230406474046704845458074434349756400000.00N270
18020230405467047454750463032375150713100000.00N5-20
1812023040446904775477546502016594405845000.00N5-55
18220230403474547054820467025435120324955000.00N5-30
18320230331477548154860473039799189462440000.00N5-60
18420230330483548154930481530062145570270000.00N5-50
18520230329488547254910472563800309838170000.00N2160
18620230328472546004750460035761167611340000.00N295
18720230327463047004700453042255193397405000.00N5-55
18820230324468546654700459546793216744680000.00N220
18920230323466548204820460039674185930845000.00N5-75
19020230322474047704830473039291186823855000.00N5-50
19120230321479048354885472532201154518035000.00N5-35
19220230320482547254960472529060140390750000.00N30
19320230317482547904895474527665132897340000.00N235
19420230316479048954920478033813163464295000.00N5-25
19520230315481548105030480025369123026775000.00N220
19620230314479549505050475544227216040120000.00N5-175
197202303134970480051704755101603504476225000.00N295
19820230310487549354945479562695305301565000.00N5-65
19920230309494049255050492546453230796185000.00N5-30
20020230308497049905010494531607157085655000.00N5-10
20120230307498050505090497555977279155680000.00N5-60
20220230306504050305110496534327172111820000.00N220
20320230303502050505050498049581248192910000.00N5-10
204202303025030513052205000118633599446570000.00N5-190
2052023022852205470552051002086691095590930000.00N5-270
2062023022754905370559053302409541313551290000.00N2140
2072023022453505270541051902615381390971840000.00N2130
20820230223522053405340515090206469620470000.00N210
20920230222521051705800515014889688169418520000.00N230
210202302215180527053005110142224736906270000.00N290
211202302205090504051305000137298695364860000.00N250
21220230217504050205530499515081427998520685000.00N230
21320230216501050405060497554252271826920000.00N5-10
21420230215502050205170495093529469850170000.00N225
21520230214499550505090498555465278045465000.00N5-25
21620230213502051505150498069696350666185000.00N210
21720230210501050305030492057380286107745000.00N5-30
21820230209504050605060498031552157986295000.00N220
21920230208502049705090497034044170701370000.00N5-10
22020230207503050705070496545464227651945000.00N30
22120230206503050905090480062675312078180000.00N5-60
22220230203509050805100503070338356612060000.00N5-20
22320230202511051405140504043345220481860000.00N230
22420230201508051405140502057950294400970000.00N220
22520230131506051405140505049882252782400000.00N5-80
22620230130514051205180508072720372679870000.00N260
22720230127508050805110501063591321820070000.00N250
22820230126503050505090501043905221760610000.00N5-30
22920230125506050605100502049732251149560000.00N210
23020230120505050905110501044435224173105000.00N240
23120230119501050205050499044785224196940000.00N5-90
232202301185100514051404985101771512137275000.00N5-20
23320230117512051305200508053049272008360000.00N5-10
23420230116513051405200512046193237853970000.00N5-30
23520230113516051205250512071337370011320000.00N210
236202301125150517052505130115475597082260000.00N5-20
237202301115170525053205160134448702939500000.00N5-60
2382023011052305630566052005014652711556400000.00N5-350
239202301095580545061305030275479515918412890000.00N2625
24020230106495549105040478034549171312095000.00N245
24120230105491048905100488051151254634540000.00N220
24220230104489047654895473052205251180735000.00N2110
24320230103478045354780453576848359675100000.00N260
24420230102472047104790458033996159486615000.00N5-10
24520221229473046554865465576994363052150000.00N5-140
24620221228487050005030483061435302192545000.00N5-130
24720221227500050405080499037352187895895000.00N5-50
24820221226505050705120498044827224930255000.00N5-40
24920221223509052305230507048311246738590000.00N5-130
25020221222522053505350517056986298408130000.00N5-90
2512022122153105240569052401874351024618840000.00N2100
25220221220521054305430521045434240589460000.00N5-200
25320221219541053605430533028731154848300000.00N30
25420221216541054505450536035640191952840000.00N5-60
25520221215547054105550540037046202507580000.00N30
25620221214547054005510540046646253064070000.00N270
25720221213540055405610538070007382795650000.00N5-120
25820221212552055005590543035485194817500000.00N210
25920221209551056005720528054920301779600000.00N5-50
260202212085560580058005540101558570009670000.00N5-210
26120221207577058405850570080428461408860000.00N5-70
26220221206584058105950581042250247488990000.00N5-100
26320221205594060606060590043450258900900000.00N30
26420221202594059906040593055223330009530000.00N5-60
265202212016000593060505890118415706052140000.00N2110
26620221130589059105940580066390388994810000.00N210
26720221129588058905940586058412343091130000.00N30
26820221128588060106060586073689436004430000.00N5-80
26920221125596060606120594082785498118560000.00N5-70
270202211246030606061906010116110708064800000.00N250
27120221123598060706070597064118385317400000.00N5-30
27220221122601059706090597086074517880210000.00N5-50
27320221121606061006160604057924352464660000.00N5-40
274202211186100617062206100115805713030460000.00N5-70
275202211176170628062906000125221774393740000.00N5-70
2762022111662406180678060609713156217221530000.00N270
277202211156170607062106070150511922773700000.00N290
278202211146080613061306030109789665650790000.00N5-30
279202211116110618061806010148101900185230000.00N250
28020221110606061106140601083477505966940000.00N5-50
281202211096110608061706060159719976240900000.00N240
282202211086070605060806010163113986356140000.00N2130
28320221107594060506050594096663578463850000.00N5-10
284202211045950602060505920110081656147940000.00N30
2852022110359505900615057902560311538809430000.00N240
286202211025910592059405850112287660520610000.00N5-10
287202211015920594060005820165430980232850000.00N5-20
288202210315940599060105890168127997352930000.00N240
2892022102859006000623058803724712251566730000.00N5-100
2902022102760006150639060007953874919514170000.00N5-30
29120221026603069106980579012010247504062870000.00N5-1230
292202210257260610075506070676965847656163290000.00N21370
293202210245890601061205820162170969890800000.00N280
2942022102158105960617058102326581397418760000.00N5-50
295202210205860582059505600142230832952080000.00N240
2962022101958205980612058201881481123751500000.00N5-120
2972022101859405750610056303260801904161130000.00N2330
2982022101756105500578053502037361143215910000.00N260
299202210145550570057005520157553877946820000.00N290
3002022101354605500575053502274281239929290000.00N5-300
3012022101257605770615056602323451357756370000.00N2100
3022022101156605880595056502193051257740800000.00N5-450
3032022100761106210623059802060381260642500000.00N5-20
3042022100661305970628059703538282172808200000.00N2110
3052022100560206490649058805460673343325640000.00N5-480
30620221004650062706700591011570937372752650000.00N2730
3072022093057705910612055804131382408441980000.00N5-440
3082022092962106610699061705503803578013760000.00N5-430
3092022092866407510766066408130425701821130000.00N5-1010
3102022092776508250840075009505357431268900000.00N5-540
311202209268190848092407980470054640657953700000.00N2210
312202209237980771090407670654311755330406370000.00N2380
31320220922760077808000736011725449032517270000.00N2270
3142022092173307320748072104011952950561730000.00N210
3152022092073207660778072005032833762681980000.00N5-100
316202209197420762081507420222702017494993850000.00N5-20
3172022091674407220755072203591692665508130000.00N2170
3182022091572707570758072102805212077086430000.00N5-170
3192022091474407010754069309307946856279920000.00N2260
3202022091371807270729070701608551154875110000.00N210
3212022090871707130741070405882474288016760000.00N2150
3222022090770207230723068202058381450411870000.00N5-160
3232022090671807160730071401683831213417100000.00N230
3242022090571507290744071401591441153122750000.00N5-150
3252022090273007420756072602329751723029580000.00N220
3262022090172807460769072605797874371208040000.00N5-170
3272022083174507300768072705234543910276230000.00N2190
3282022083072607080756070804424593254859030000.00N2180
3292022082970807050725070101715851215022450000.00N5-210
3302022082672907430745072302149511577633780000.00N5-10
3312022082573007100759070906609264884409520000.00N2200
3322022082471007180734070601804501290218290000.00N5-60
3332022082371607120745071203190652323890670000.00N5-110
3342022082272707350755072202534131861894560000.00N5-180
3352022081974507650777074303147162384434530000.00N5-240
3362022081876907560784075606131004727145840000.00N2120
3372022081775707860795075506197824768399450000.00N5-350
3382022081679208070835078809615687835307640000.00N5-150
339202208128070847094007940691264660768225160000.00N5-670
340202208118740825090408200646824456094636390000.00N2580
341202208108160842086408120228332819061935260000.00N5-350
342202208098510938096308390331567429536543320000.00N5-720
34320220808923083009860824011718820108192652890000.00N2870
3442022080583607850900077601053463089179597810000.00N2640
345202208047720760079507540171938213351075490000.00N270
346202208037650725083407180824400964848269750000.00N2670
347202208026980702072506930156759311120604750000.00N250
3482022080169306880705066507909385426400350000.00N210
34920220729692066006940655010151546895049190000.00N2250
350202207286670685070706550256044517375926650000.00N2210
3512022072764606490667064308441365596949820000.00N270
3522022072663906350652063103207662051090900000.00N220
3532022072563706360663062906487384198796740000.00N230
3542022072263406640672063407649204966956440000.00N5-330
355202207216670660071006520289618119658012320000.00N2180
356202207206490651067006430168151311027440270000.00N2110
357202207196380623068706200319924921114608650000.00N2110
3582022071862706310638061904838623035972630000.00N5-10
359202207156280673070406160238210715959732550000.00N5-460
360202207146740709079406670914470466841054930000.00N5-600
36120220713734057307340566014573263101558440210000.00N11690
3622022071256505850591056502724121562703080000.00N5-250
3632022071159006060607058203307721953352290000.00N5-120
36420220708602058806280588010203056233460610000.00N290
3652022070759305860611057208418484994320700000.00N270
36620220706586065406540581010733976504453060000.00N5-680
367202207056540615071506090720898549048635350000.00N2390
368202207046150590070705720380067724832531400000.00N2160
3692022070159906700672058609583535889877340000.00N5-410
37020220630640073207470620014137649502534800000.00N5-450
37120220629685068107130665013333479176301700000.00N5-70
3722022062869206610694065709312186280909890000.00N2310
3732022062766106330675062608748525742941550000.00N2360
3742022062462506030625058605913973600612660000.00N2310
37520220623594067506950573010475346586807940000.00N5-800
376202206226740703071606560164054411397903270000.00N5-130
377202206216870695073506790245947417396588470000.00N270
37820220620680072708780661015514313123480929290000.00N5-500
379202206177300738075907050206202915124206950000.00N260
380202206167240755081007110508674838564873200000.00N5-180
381202206157420823082907380374424029338634110000.00N5-1130
38220220614855066108550660017604438140364199520000.00N11970
383202206136580681073206550189434913172278520000.00N5-420
384202206107000710073806870157061311198583060000.00N5-170
385202206097170759076907030139747910111377580000.00N5-390
386202206087560790080907510728833856793340990000.00N5-290
387202206077850801091507650890261674130909340000.00N5-310
3882022060381607140816067901146293585732689810000.00N11880
389202206026280484062804830520740730508849870000.00N11445
390202205314835487549754820107703525399590000.00N210
39120220530482548304890480560303292026835000.00N25
392202205274820503050304810136923669510595000.00N5-130
3932022052649504920511048802058371022939610000.00N235
3942022052549154975524049155835042956653415000.00N30
395202205244915478057004770226879011983116420000.00N2120
39620220523479547004835470034872166194770000.00N30
397202205204795461049204610109415523790260000.00N2185
39820220519461045804745455544818206080135000.00N5-100
39920220518471047254835470545286214368750000.00N5-30
40020220517474047754780470540388190911075000.00N30
40120220516474046854800468543405205429345000.00N235