Files
KissMeData/430230/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220240902176217621762176200000.00N00
320240830176217621762176200000.00N00
420240829176217621762176200000.00N00
520240828176217621762176200000.00N00
620240827176217621762176200000.00N00
720240826176217621762176200000.00N00
820240823176217621762176200000.00N00
920240822176217621762176200000.00N00
1020240821176217621762176200000.00N00
1120240820176217621762176200000.00N00
1220240819176217621762176200000.00N00
1320240816176217621762176200000.00N00
1420240814176217621762176200000.00N00
1520240813176217621762176200000.00N00
1620240812176217621762176200000.00N00
17202408091762170017971660400159684278429000.00N261
18202408081701177718041701389405677382253000.00N5-111
19202408071812189519301782283841517432748000.00N5-83
20202408061895181019501729461460856551236000.00N2173
212024080517222040204017218791271604560793000.00N5-328
22202408022050210021002025108210222406910000.00N5-60
2320240801211020802160203082170172627910000.00N230
2420240731208021952195206573582154514235000.00N5-40
25202407302120205521352055110130232806060000.00N245
26202407292075218521952030260582546453320000.00N5-110
2720240726218521852220214576811166523015000.00N5-40
282024072522252180229021803203171374020000.00N5-10
2920240724223521602245216095523211538680000.00N235
30202407232200227522852145246712539032450000.00N5-65
31202407222265238023802260140907324479350000.00N5-105
3220240719237023802460232094914224296490000.00N5-30
33202407182400247524752350128561306487960000.00N5-75
3420240717247525052505244575183185437755000.00N5-10
352024071624852535253524702762568702500000.00N5-35
36202407152520254025402430117126289013895000.00N5-20
37202407122540249026902430178493450579500000.00N225
38202407112515268527352490240242612656160000.00N5-170
3920240710268526402700262071828190225285000.00N240
40202407092645265526552590115942305201535000.00N5-5
4120240708265026602730264589950240977765000.00N5-20
42202407052670271027502600188525500825295000.00N5-85
4320240704275528002800271083478229425595000.00N5-90
4420240703284528152875278573235207079925000.00N5-30
45202407022875273528802720139641390906390000.00N2140
46202407012735276027702650129797350254590000.00N5-35
4720240628277028602860274596043266561750000.00N5-90
482024062728602890289027003680151021904585000.00N5-20
49202406262880296529752825200760573275435000.00N5-75
50202406252955289529702845139301403902640000.00N245
51202406242910305030902910224094662425970000.00N5-140
52202406213050308031402990140678425972695000.00N5-65
53202406203115317032103070100568313373135000.00N5-40
54202406193155319032253120104852331343100000.00N5-35
55202406183190317032503150112649360920555000.00N225
56202406173165304032103000219967684288415000.00N2145
57202406143020317031952970236960718375625000.00N5-115
58202406133135300031802935206652625323730000.00N2135
5920240612300030503095300097639295238355000.00N5-50
60202406113050310531103000183030553491165000.00N5-50
61202406103100308531953040178649553750070000.00N220
622024060730803270329530055138271591478650000.00N5-190
632024060532703365343531954694361559644130000.00N5-95
6420240604336531103395308510084503268851460000.00N2280
6520240603308528103085276510657543122934795000.00N2285
66202405312800307531302605424157212240345705000.00N5-275
6720240530307430743074307400000.00N00
6820240529307430743074307400000.00N00
6920240528307430743074307400000.00N00
7020240527307430743074307400000.00N00
7120240524307430743074307400000.00N00
7220240523307430743074307400000.00N00
7320240522307430743074307400000.00N00
7420240521307430743074307400000.00N00
7520240520307430743074307400000.00N00
7620240517307430743074307400000.00N00
7720240516307430743074307400000.00N00
7820240514307430743074307400000.00N00
7920240513307430743074307400000.00N00
8020240510307430743074307400000.00N00
8120240509307430743074307400000.00N00
8220240508307430743074307400000.00N00
8320240507307430743074307400000.00N00
8420240503307430743074307400000.00N00
8520240502307430743074307400000.00N00
8620240430307430743074307400000.00N00
8720240429307430743074307400000.00N00
8820240426307430743074307400000.00N00
8920240425307430743074307400000.00N00
9020240424307430743074307400000.00N00
9120240423307430743074307400000.00N00
9220240422307430743074307400000.00N00
9320240419307430743074307400000.00N00
9420240418307430743074307400000.00N00
9520240417307430743074307400000.00N00
9620240416307430743074307400000.00N00
9720240415307430743074307400000.00N00
9820240412307430743074307400000.00N00
9920240411307430743074307400000.00N00
10020240409307430743074307400000.00N00
10120240408307430743074307400000.00N00
10220240405307430743074307400000.00N00
10320240404307430743074307400000.00N00
10420240403307430743074307400000.00N00
10520240402307430743074307400000.00N00
10620240401307430743074307400000.00N00
10720240329307430743074307400000.00N00
10820240328307430743074307400000.00N00
10920240327307430743074307400000.00N00
11020240326307430743074307400000.00N00
11120240325307430743074307400000.00N00
11220240322307430743074307400000.00N00
11320240321307430743074307400000.00N00
11420240320307430743074307400000.00N00
11520240319307430743074307400000.00N00
11620240318307430743074307400000.00N00
11720240315307430743074307400000.00N00
11820240314307430743074307400000.00N00
11920240313307430743074307400000.00N00
12020240312307430743074307400000.00N00
12120240311307430743074307400000.00N00
12220240308307430743074307400000.00N00
12320240307307430743074307400000.00N00
12420240306307430743074307400000.00N00
12520240305307430743074307400000.00N00
12620240304307430743074307400000.00N00
12720240229307430743074307400000.00N00
12820240228307430743074307400000.00N00
12920240227307430743074307400000.00N00
13020240226307430743074307400000.00N00
13120240223307430743074307400000.00N00
13220240222307430743074307400000.00N00
13320240221307430743074307400000.00N00
13420240220307430743074307400000.00N00
13520240219307430743074307400000.00N00
13620240216236023602360236000000.00N00
13720240215236023602360236000000.00N00
13820240214236023602360236000000.00N00
13920240213236023602360236000000.00N00
14020240208236023602360236000000.00N00
14120240207236023602360236000000.00N00
14220240206236023602360236000000.00N00
14320240205236023602360236000000.00N00
14420240202236023602360236000000.00N00
14520240201236023602360236000000.00N00
14620240131236023602360236000000.00N00
14720240130236023602360236000000.00N00
14820240129236023602360236000000.00N00
14920240126236023602360236000000.00N00
15020240125236023602360236000000.00N00
15120240124236023602360236000000.00N00
15220240123236023602360236000000.00N00
15320240122236023602360236000000.00N00
15420240119236023602360236000000.00N00
15520240118236023602360236000000.00N00
156202401172360234024102340123600294293835000.00N215
15720240116234523352390231570603166336265000.00N5-35
158202401152380229024002290219115518379815000.00N295
15920240112228522902315228079657182534940000.00N30
16020240111228523002300226094427214583710000.00N5-10
161202401102295224523252245179906410712920000.00N235
1622024010922602245226522302469655514785000.00N25
16320240108225522402255223055500124457935000.00N215
16420240105224022302250220555400123365355000.00N210
1652024010422302195225021952497555338930000.00N215
16620240103221522202220219053616118141815000.00N5-5
16720240102222021852225218558503128798135000.00N235
16820231228218521402190214050103108603670000.00N225
1692023122721602140216021403134867346620000.00N220
1702023122621402125214521203352071451355000.00N215
17120231222212521502155212573052155991150000.00N5-30
172202312212155207521752065178114378916620000.00N290
17320231220206520502075205052319108209920000.00N25
1742023121920602065206520351244625491175000.00N25
1752023121820552080208020351462829949610000.00N5-10
1762023121520652070207020501260325999580000.00N30
17720231214206520702070206547809884600000.00N5-5
17820231213207020602070205527645705200000.00N25
179202312122065206520702060952319624395000.00N5-5
180202312112070206520702055875218061615000.00N210
1812023120820602050207020501719335396650000.00N5-5
1822023120720652065206520501336627505355000.00N25
1832023120620602060206520451684534648055000.00N30
184202312052060207520752050683014021590000.00N25
185202312042055206020602050452927935000.00N30
18620231201205520602065205520064126805000.00N5-10
187202311302065205520652055545611236400000.00N210
18820231129205520552055205047319714705000.00N30
1892023112820552035206020354971016480000.00N25
1902023112720502050205520351086722199115000.00N30
1912023112420502050205020402682054745855000.00N25
192202311232045205020602040771915782770000.00N5-5
1932023112220502065209520401914539267345000.00N30
1942023112120502050206520451285526330435000.00N25
1952023112020452060211020401707335239935000.00N5-25
196202311172070207520752060676413946250000.00N30
1972023111620702075207520601785836798175000.00N210
198202311152060208020802055754715561950000.00N5-15
1992023111420752080208520551594732841235000.00N25
200202311132070208520902050603312458330000.00N30
20120231110207020852090206537477753855000.00N5-10
202202311092080209020952075719014933440000.00N30
203202311082080208520902080292607510000.00N5-15
20420231107209520952095207012632626250000.00N30
205202311062095207021402065862617990370000.00N30
206202311032095208020952065632813136675000.00N225
207202311022070206020802060673413925855000.00N210
20820231101206020852085206024295028910000.00N5-20
20920231031208020902090206526595519545000.00N210
210202310302070207021002070286592810000.00N5-20
211202310272090210021002060805616670780000.00N25
21220231026208521002100206538347952185000.00N5-5
21320231025209020702095206529266079515000.00N5-15
2142023102421052110211020951487831223155000.00N25
21520231023210020852100208520924377330000.00N25
216202310202095208021002080486410201010000.00N5-10
217202310192105212021202090639713400620000.00N5-15
218202310182120210021252100847317813330000.00N30
219202310172120212021202110438925735000.00N25
2202023101621152115211521051429600000.00N30
221202310132115212521252085709214893390000.00N215
222202310122100210521052095167350565000.00N25
22320231011209520952115208511032304510000.00N30
224202310102095208521102080672914031460000.00N5-15
22520231006211021052110210011612448430000.00N25
2262023100521052105211021057401559425000.00N5-5
227202310042110211021252100350738995000.00N210
22820230927210020952105209547179899860000.00N5-15
2292023092621152110211520901605633665465000.00N30
23020230925211521152115210017683730040000.00N5-5
231202309222120211021202090511610807325000.00N5-5
23220230921212521402140211020354306680000.00N30
23320230920212521052130210513972956515000.00N5-10
234202309192135214021402110554111830895000.00N210
235202309182125211021352095803516883095000.00N5-10
236202309152135214021402120607412953550000.00N25
23720230914213021352135210514453056450000.00N25
23820230913212521252125210528436035660000.00N30
239202309122125211521252105542511484890000.00N215
240202309112110209521202095916319328850000.00N30
24120230908211020852110208541938800750000.00N210
242202309072100210021052090750615723110000.00N30
2432023090621002100210020955751204950000.00N210
2442023090520902110211020702866659778445000.00N5-5
2452023090420952095211520803178066497460000.00N30
2462023090120952110212520951520732012620000.00N30
2472023083120952095212020751324127811755000.00N5-5
248202308302100210021102090953419966065000.00N215
2492023082920852070209520706001245690000.00N5-10
25020230828209520902100207015613236665000.00N5-5
25120230825210021002100206527085650645000.00N210
25220230824209020652105206037407774430000.00N25
2532023082320852070209520701996841337535000.00N215
25420230822207020702070206010112083385000.00N210
2552023082120602060206520501325127272850000.00N5-5
25620230818206520552075205026795519905000.00N5-10
25720230817207520602085205543078864870000.00N215
2582023081620602100210520602628354414555000.00N5-45
2592023081421052115215520751411829710005000.00N5-20
260202308112125211021302110259548085000.00N5-5
2612023081021302110213021053135766099990000.00N5-5
2622023080921352120213521151480431358195000.00N215
263202308082120212021352110587512446405000.00N30
26420230807212021202135212011202382890000.00N5-10
2652023080421302140214021207641621820000.00N30
2662023080321302115214521151625634540410000.00N5-15
2672023080221452135216021201020321706140000.00N5-15
268202308012160213521802130918719646370000.00N25
26920230731215521502160213531566781255000.00N5-5
2702023072821602120218021203373472843085000.00N210
2712023072721502130218521203459573571780000.00N5-10
2722023072621602130217521102686557813705000.00N25
2732023072521552150219521202889462479495000.00N5-15
2742023072421702150217521102697957813315000.00N5-5
2752023072121752180220021501780738644745000.00N5-20
2762023072021952180220021801252027410485000.00N5-5
2772023071922002185220021802904463642585000.00N25
2782023071821952180221521303683980872840000.00N5-10
279202307172205218022252180520111458070000.00N25
2802023071422002180220021802120046631500000.00N30
2812023071322002180220021801813239761945000.00N210
2822023071221902190220021802062945193615000.00N5-5
2832023071121952190221021902027744591155000.00N5-5
284202307102200219022102190499610987600000.00N5-5
285202307072205219022052190894119668590000.00N30
2862023070622052195221521901368730165490000.00N5-5
2872023070522102200222022002518955604100000.00N5-5
2882023070422152220222022003132269361380000.00N5-5
2892023070322202215224021801912842434860000.00N225
2902023063021952175222021753685281101775000.00N30
2912023062921952175219521701057423114730000.00N210
2922023062821852180219021702920763770680000.00N30
2932023062721852205223021801786939212660000.00N5-15
2942023062622002220222021952021944695650000.00N25
29520230623219522152220218056128123420955000.00N210
2962023062221852185222521851936142663345000.00N30
2972023062121852190220021751854640511710000.00N210
2982023062021752195220021701400330652425000.00N5-5
2992023061921802175220521604082389261435000.00N5-5
300202306162185218021902180866618903450000.00N5-10
3012023061521952175220021752501554846405000.00N30
3022023061421952165220021652063145248150000.00N215
3032023061321802190220021652880563071945000.00N5-5
3042023061221852185219021802323850751840000.00N30
3052023060921852190219021701642635787435000.00N210
3062023060821752190219521551250527182830000.00N5-5
3072023060721802185219521652195447990780000.00N30
3082023060521802155219021552415652487355000.00N225
3092023060221552170219021552005043662860000.00N5-5
3102023060121602155218521302310649709480000.00N5-20
3112023053121802155218021551267027508665000.00N215
3122023053021652170217521401774838343595000.00N5-5
3132023052621702170217021401735937539115000.00N30
31420230525217021202170212065941141710630000.00N245
3152023052421252115213020904364792113450000.00N225
3162023052321002100211520851358828560130000.00N30
3172023052221002085210020851258826343795000.00N210
31820230519209020852100208531406563135000.00N5-10
3192023051821002085210520851279226808660000.00N25
32020230517209521002100208525965446895000.00N5-5
32120230516210020902100208543859158815000.00N210
3222023051520902080209520801366628526800000.00N25
32320230512208520952100208039718302300000.00N5-10
3242023051120952095210520753171066407830000.00N25
32520230510209020902100207576604159953150000.00N30
3262023050920902090209020651681435117045000.00N25
3272023050820852070209020701361628353585000.00N25
328202305042080208020902065661613773765000.00N30
3292023050320802070208020602904260088805000.00N215
3302023050220652050206520501528331394350000.00N30
3312023042820652055207020454221186658865000.00N215
3322023042720502060206020402648454185020000.00N5-10
3332023042620602045206020401039521287560000.00N220
3342023042520402065207020401444029516980000.00N5-20
3352023042420602070207520503114864070720000.00N30
3362023042120602055207020401898439055810000.00N25
3372023042020552065206520302514751303105000.00N30
33820230419205520652065205034467104510000.00N5-10
339202304182065206020652045819416897860000.00N30
34020230417206520602065205045129279625000.00N210
341202304142055204520702040522210743285000.00N5-5
342202304132060204020602035824316824675000.00N215
343202304122045205020602035536210976180000.00N5-10
344202304112055205020552030792116144445000.00N210
345202304102045205020602035596612210510000.00N5-5
34620230407205020402055203541308466075000.00N210
3472023040620402040206020401450029618440000.00N5-10
348202304052050205020602040900018443390000.00N25
34920230404204520452045203030996334500000.00N25
35020230403204020452045203021754428480000.00N30
351202303312040203520402030508010342735000.00N210
35220230330203020202030201546829462570000.00N30
35320230329203020402040202044729054365000.00N30
3542023032820302030204020201056421391315000.00N5-15
3552023032720452025205020201630132972575000.00N215
3562023032420302045205020301338527238800000.00N5-25
357202303232055206020602040114233775000.00N30
35820230322205520502060205018893873605000.00N25
35920230321205020502060204040398255860000.00N30
3602023032020502035205020351077721972340000.00N30
3612023031720502030205020307001427180000.00N30
3622023031620502050205520252497750934345000.00N5-5
36320230315205520502060204013842827795000.00N30
364202303142055204020602035660513537610000.00N30
365202303132055204020602035497510183845000.00N25
366202303102050206020602040556811387755000.00N30
367202303092050205020502040698114248725000.00N25
3682023030820452055205520401734235452060000.00N25
3692023030720402050206020401016820764735000.00N5-20
370202303062060205020702050973219990470000.00N30
371202303032060207520752050857817665515000.00N30
372202303022060208020802060734815158330000.00N5-10
37320230228207020752075206524565081570000.00N25
3742023022720652075210020553294168719440000.00N5-5
3752023022420702060207520601118323185075000.00N30
376202302232070205520752050921819064020000.00N30
3772023022220702055207020502126743846130000.00N210
3782023022120602055206520501842537900115000.00N25
37920230220205520502055204045579329275000.00N25
38020230217205020502050204041828546180000.00N25
3812023021620452045204520353392169169445000.00N25
382202302152040204520452035792216161285000.00N30
3832023021420402035204520303282566810760000.00N30
38420230213204020302040203015223094915000.00N25
385202302102035204520452030393800385000.00N5-5
3862023020920402035204520351229725028965000.00N5-5
3872023020820452050205020351652533719405000.00N30
3882023020720452050205020402154844021925000.00N5-5
3892023020620502040205020401879138412765000.00N25
3902023020320452040204520201888238415305000.00N210
3912023020220352035204020201367927738795000.00N210
3922023020120252030204520252317747145425000.00N30
3932023013120252020202520151041821049435000.00N25
3942023013020202020202020101535430940470000.00N30
395202301272020202520252010603212151895000.00N30
3962023012620202015202020151819836725070000.00N210
3972023012520102005201520051502630159140000.00N30
3982023012020102005201520052663353533280000.00N25
3992023011920052000201520001895037996440000.00N5-5
4002023011820102005201019951553931052075000.00N30
401202301172010200520152000942418896760000.00N210
4022023011620002015202020002836756954055000.00N5-15
4032023011320152010202020053007960570175000.00N25
4042023011220102000201520003753775447475000.00N210
4052023011120002000200520002174543573700000.00N30
4062023011020002000201020001738334808545000.00N30
4072023010920002000200520001071521439150000.00N30
4082023010620001990200519901456329137380000.00N30
4092023010520001995200519903394967888890000.00N30
41020230104200019902010199096980194080125000.00N25
4112023010319952005200519901219224347855000.00N5-10
4122023010220051995200519801439128750020000.00N210
4132022122919951995200019901267525291440000.00N210
41420221228198519951995198541648271375000.00N5-5
415202212271990200020001985842716781805000.00N5-10
416202212262000198520051985597811914615000.00N30
417202212232000198520001985757815103440000.00N25
4182022122219951995200019904590091629420000.00N25
4192022122119901980199519801087321635960000.00N25
4202022122019851975198519751460728989815000.00N210
421202212191975198019851975636712580900000.00N5-10
4222022121619851980198519702393047315225000.00N25
4232022121519801970198519701682533289920000.00N25
4242022121419751990199019752426148030675000.00N5-5
4252022121319801975198519702025639957305000.00N25
426202212121975198519851975899817780150000.00N5-10
42720221209198519751985197525785092625000.00N210
4282022120819751975198519751651732683615000.00N25
429202212071970198519901970760315072085000.00N5-15
4302022120619851975199519751015320148195000.00N210
4312022120519751985199019751139522511725000.00N5-10
4322022120219851980198519801319726138815000.00N30
43320221201198519851990197063936126314185000.00N30
434202211301985198519951985811816133780000.00N5-5
435202211291990198520001985592111783620000.00N5-10
4362022112820001990200019852028840390525000.00N210
4372022112519901985199519852237444522625000.00N5-5
4382022112419951990199519901169023294445000.00N30
4392022112319951995200019851194023817925000.00N30
440202211221995199520001990996619888630000.00N5-5
4412022112120001995200519852101541928780000.00N5-5
44220221118200520002010200033166636140000.00N30
44320221117200520002010200023714744620000.00N30
4442022111620052000201020001332326665715000.00N5-5
4452022111520102005201020051021520488325000.00N30
4462022111420102005201019951160423242615000.00N30
4472022111120101990201019901120222434865000.00N210
4482022111020001995201019851633732634260000.00N25
4492022110919951995200019801886937531155000.00N25
4502022110819901985200019802089541546495000.00N5-10
451202211072000197520001975585711666555000.00N210
4522022110419901985199019801403027887110000.00N30
4532022110319901995200019903036360545530000.00N5-10
4542022110220002010201019953428468640890000.00N5-5
4552022110120052010201520054498590214685000.00N5-15
4562022103120202010202520101478729745355000.00N5-5
4572022102820252030203020103689574414260000.00N5-5
4582022102720302015203020151340227103085000.00N30
45920221026203020252030201552888106788250000.00N30
4602022102520302020203020152519250929060000.00N210
4612022102420202035203520154724195660270000.00N5-15
46220221021203520402040202552155105890370000.00N5-5
46320221020204020552055204086561177219200000.00N5-15
4642022101920552045206020401435429478375000.00N25
4652022101820502050206520452312547501215000.00N30
4662022101720502050205520402678054797765000.00N30
4672022101420502055206020454740297142185000.00N5-5
4682022101320552070207520554757098160475000.00N5-15
46920221012207020652075206553856111462225000.00N30
47020221011207020702080207057976120143160000.00N30
47120221007207020802080207050225104152480000.00N5-5
472202210062075207520852070133756277826585000.00N5-5
47320221005208020802090207571009147765750000.00N30
474202210042080208520902080203362423325835000.00N5-5
475202209302085208020902080155290323444435000.00N25
47620220929208020852095207530324706318716590000.00N5-5