Files
KissMeData/419700/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

18 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
22024111517617617617600000.00Y30
32024111417617617617600000.00Y30
42024111317617617617600000.00Y30
52024111217617617617600000.00Y30
62024111117617617617600000.00Y30
72024110817617617617600000.00N30
82024110717617617617600000.00N30
92024110617617617617600000.00N30
102024110517617617617600000.00N30
112024110417617617617600000.00N30
122024110117617617617600000.00N30
132024103117617617617600000.00N30
142024103017617617617600000.00N30
152024102917617617617600000.00N30
162024102817617617617600000.00N30
172024102517617617617600000.00N30
182024102417617617617600000.00N30
192024102317617617617600000.00N30
202024102217617617617600000.00N30
212024102117617617617600000.00N30
222024101817617617617600000.00N30
232024101717617617617600000.00N30
242024101617617617617600000.00N30
252024101517617619817615282126896518000.00N4-30
262024101420624224220610293421336549000.00N4-36
27202410112422452572099516521172092000.00N5-3
282024101024528428424216496440761771000.00N5-39
2920241008284298298253249526805175000.00N5-6
30202410072903293292748971324892957000.00N5-32
3120241004322290338280258817366131000.00N226
3220241002296250316250259596898935000.00N221
33202409302753463512725287216200914000.00N5-31
34202409273063593892949264328761615000.00N5-39
352024092634536141833215199851892622000.00N5-45
3620240925390402402374128044846350000.00N5-12
3720240924402433433385100293978122000.00N23
3820240923399440440371217108533490000.00N5-16
39202409204154594594003765215271094000.00N5-14
40202409194294804804087271231199814000.00N5-51
41202409134804944944473455915910887000.00N220
42202409124604985254244463119869654000.00N5-38
4320240911498527527486182409018389000.00N5-23
44202409105215305694905163626279612000.00N5-2
45202409095235285505003615218415845000.00N5-5
46202409065285105655108560845366440000.00N5-1
47202409055294845504849539749240787000.00N245
48202409044844564994065950127511439000.00N228
49202409034564704994216176427203466000.00N5-3
502024090245940146140111605552865433000.00N258
512024083040140541138848411968693000.00N26
5220240829395412419382242049918045000.00N5-11
53202408284063994163802680910765974000.00N27
5420240827399418420393132165364517000.00N5-1
5520240826400450450388186287586921000.00N23
56202408233974024453838651234699046000.00N5-28
57202408224254204323814466518531107000.00N223
58202408214024304703786408625317881000.00N5-28
59202408204304394393855428921977754000.00N5-10
602024081944050051440913037559172361000.00N5-15
612024081645539645537116343472793372000.00N159
622024081439641741736712463147124124000.00N5-35
632024081343149049843113519158505444000.00N5-76
642024081250754158950712344563404240000.00N4-89
6520240809596596701596190981114632348000.00N4-105
66202408087018248247016263345250823000.00N4-123
672024080782482482482400000.00N30
682024080682482482482400000.00N30
692024080582482482482400000.00N30
702024080282482482482400000.00N30
712024080182482482482400000.00N30
722024073182482482482400000.00N30
732024073082482482482400000.00N30
742024072982482482482400000.00N30
752024072682482482482400000.00N30
762024072582482482482400000.00N30
772024072482482482482400000.00N30
782024072382482482482400000.00N30
792024072282482482482400000.00N30
802024071982482482482400000.00N30
812024071882482482482400000.00N30
822024071782482482482400000.00N30
832024071682482482482400000.00N30
842024071582482482482400000.00N30
852024071282482482482400000.00N30
862024071182482482482400000.00N30
872024071082482482482400000.00N30
882024070982482482482400000.00N30
892024070882482482482400000.00N30
902024070582482482482400000.00N30
912024070482482482482400000.00N30
922024070382482482482400000.00N30
932024070282482482482400000.00N30
942024070182482482482400000.00N30
952024062882482482482400000.00N30
962024062782482482482400000.00N30
972024062682482482482400000.00N30
982024062582482482482400000.00N30
992024062482482482482400000.00N30
1002024062182482482482400000.00N30
1012024062082482482482400000.00N30
1022024061982482482482400000.00N30
1032024061882482482482400000.00N30
1042024061782482482482400000.00N30
1052024061482482482482400000.00N30
1062024061382482482482400000.00N30
1072024061282482482482400000.00N30
1082024061182482482482400000.00N30
1092024061082482482482400000.00N30
1102024060782482482482400000.00N30
1112024060582482482482400000.00N30
1122024060482482482482400000.00N30
1132024060382482482482400000.00N30
1142024053182482482482400000.00N30
1152024053082482482482400000.00N30
1162024052982482482482400000.00N30
1172024052882482482482400000.00N30
1182024052782482482482400000.00N30
1192024052482482482482400000.00N30
1202024052382482482482400000.00N30
1212024052282482482482400000.00N30
1222024052182482482482400000.00N30
1232024052082482482482400000.00N30
1242024051782482482482400000.00N30
1252024051682482482482400000.00N30
1262024051482482482482400000.00N30
1272024051382482482482400000.00N30
1282024051082482482482400000.00N30
1292024050982482482482400000.00N30
1302024050882482482482400000.00N30
1312024050782482482482400000.00N30
1322024050382482482482400000.00N30
1332024050282482482482400000.00N30
13420240430164916491649164900000.00N30
13520240429164916491649164900000.00N30
13620240426164916491649164900000.00N30
13720240425164916491649164900000.00N30
13820240424164916491649164900000.00N30
13920240423164916491649164900000.00N30
14020240422164916491649164900000.00N30
14120240419164916491649164900000.00N30
14220240418164916491649164900000.00N30
14320240417164916491649164900000.00N30
14420240416164916491649164900000.00N30
14520240415164916491649164900000.00N30
14620240412164916491649164900000.00N30
14720240411164916491649164900000.00N30
14820240409164916491649164900000.00N30
14920240408164916491649164900000.00N30
15020240405164916491649164900000.00N30
15120240404164916491649164900000.00N30
15220240403164916491649164900000.00N30
15320240402164916491649164900000.00N30
15420240401164916491649164900000.00N30
15520240329164916491649164900000.00N30
15620240328164916491649164900000.00N30
15720240327164916491649164900000.00N30
15820240326164916491649164900000.00N30
1592024032516491669175015974517075229795000.00N235
1602024032216141605171015322935346255433000.00N25
161202403211609189618961553220987350763469000.00N5-217
16220240320182617581885173069739125069339000.00N232
163202403191794202021001741163078297726587000.00N5-201
16420240318199518792145187086151169925796000.00N2125
1652024031518701851194818032878553321802000.00N228
166202403141842184520051748109169208322083000.00N295
1672024031317471788185517252186638313098000.00N5-37
1682024031217841906190617522623347720902000.00N5-116
1692024031119001870195518203738169223307000.00N224
1702024030818761779187817685345997406193000.00N293
17120240307178315991811145069390119195085000.00N2208
17220240306157514201590139081025119725737000.00N2175
173202403051400160016471360154928216735977000.00N5-195
1742024030415951648178815003211550701246000.00N5-50
17520240229164518901890150380109127738016000.00N5-123
1762024022817681800189617505129492161508000.00N5-62
177202402271830182818901770969717795151000.00N22
1782024022618281899190017022404243375898000.00N5-57
1792024022318851871200018022742251834010000.00N221
1802024022218641989198918404641586841864000.00N5-55
1812024022119191898218018404402088863854000.00N220
1822024022018991999199918442422046007065000.00N5-51
18320240219195019252145190065835127822344000.00N225
1842024021619251968196818801621531137277000.00N5-45
1852024021519702025202518621432628050869000.00N5-55
18620240214202520002170192952558104359088000.00N5-145
18720240213217021802490201086915196366590000.00N5-15
18820240208218519202185185077386159498636000.00N1283
1892024020719021920210017103162357474855000.00N30
19020240206190220902090184866458129005768000.00N30
19120240205190218001902175057431105047190000.00N1248
19220240202165414421654139075427121205413000.00N1215
1932024020114391455151213203906853919013000.00N5-11
194202401311450135515831355142127197119475000.00N5-144
1952024013015941650178515415159483081120000.00N5-56
196202401291650181619001615174010284550517000.00N5-250
19720240126190021402140184562675119978877000.00N5-140
19820240125204020302335200083052170976900000.00N5-290
1992024012423302350242522004015991069605000.00N5-15
2002024012323452450252023003529982583530000.00N5-105
2012024012224502320258022801821143600770000.00N5-25
20220240119247522002480204553041121450360000.00N2195
20320240118228026902690228063524153430445000.00N5-400
2042024011726802670275524003609291128585000.00N220
20520240116266028202840254588040232048750000.00N2190
20620240115247021502470201577432181845440000.00N1320
207202401122150195922301675170136322483085000.00N2180
20820240111197022602295197089700177574242000.00N4-345
209202401102315273527902315210935518687840000.00N5-405
21020240109272029003160269064786180549520000.00N5-180
21120240108290030053080286548397142591890000.00N5-165
2122024010530653105320029002148764280845000.00N215
21320240104305030503190275550487149064220000.00N5-25
214202401033075308032502625113110309052705000.00N5-10
215202401023085349039652970138076419053190000.00N5-405
21620231228349033003690295054613179393550000.00N2190
217202312273300387039803300100357339069470020.00N5-580
2182023122638804380438038001922476133365000.00N5-260
2192023122241404025460039002343299121810000.00N2120
2202023122140204100434039001300352157570000.00N215
22120231220400544004630398033984138257885000.00N5-430
22220231219443539004600390036464149141025000.00N2125
22320231218431047104850425053752233228490000.00N5-300
22420231215461047804975460030311144198680000.00N5-200
22520231214481053305340460020901100526975000.00N5-300
22620231213511048205300456054269260730260000.00N5-250
22720231212536065006740536092513534314030000.00N5-940
22820231211630064406440560085178520956540000.00N2700
22920231208560051805600495077811412987100000.00N2670
23020231207493046305000443546254223109445000.00N2305
23120231206462541954820385569977295630590000.00N2430
2322023120541953990433038501590265337195000.00N2165
23320231204403037304115373029717116772805000.00N2415
23420231201361533653825325531981110352900000.00N2165
23520231130345039004250337555356203756375000.00N5-495
23620231129394544904490380027723109894295000.00N5-325
23720231128427043704480380529350119344720000.00N5-105
23820231127437543754740415042286186628080000.00N30
23920231124437542904375380572526303930410000.00N2570
24020231123380536503935320055161206892005000.00N2380
24120231122342530003425298539536130169865000.00N1445
24220231121298032053205294052466158131060000.00N5-420
24320231120340039004175317077358258753410000.00N5-325
24420231117372542854285370069424266584440000.00N5-535
24520231116426050105160408082486352659740000.00N5-500
246202311154760362548953625199670806776830000.00N2500
247202311144260426042604260627826744280000.00N4-750
24820231113501050105010501022993115194930000.00N4-880
24920231110589079507950589093329691623170000.00N4-1030
2502023110969206920692069201166680728720000.00N1900
25120231108602060206020602000000.00N30
2522023110760206020602060201378782997740000.00N1780
25320231106524052405240510086527453343480000.00N1675
25420231103456544704565440056057254489715000.00N1595
25520231102397039703970397000000.00N30
25620231101397038803970352571678282452260000.00N1515
25720231031345531003455305085992287522445000.00N1450
25820231030300528503005284096421288497555000.00N1390
25920231027261522752615206066003164444640000.00N1340
2602023102622752200229521003715982379550000.00N2135
2612023102521402090218020302763857768140000.00N250
2622023102420902090215020402981361780010000.00N250
26320231023204022702270199073594147598472000.00N5-35
2642023102020752030219019902649653335662000.00N5-5
2652023101920802095210019882991560263139000.00N230
2662023101820502005213019881879338157620000.00N5-105
267202310172155221022101938101547209418483000.00N5-65
2682023101622202220222022203918286984040000.00N1286
2692023101319341934193419342233643197824000.00N1252
270202310121682145616821440104662167045597000.00N1219
2712023101114631502150214054222760129483000.00N232
2722023101014311532154514001057715322316000.00N5-23
2732023100614541598159814001429920561444000.00N235
2742023100514191499151913902336033664459000.00N5-49
2752023100414681500162714004208062234557000.00N5-75
2762023092715431500159914802788642149849000.00N214
2772023092615291550167014801408121567932000.00N21
2782023092515281600177014613953460795486000.00N5-131
2792023092216591784178416451780129491529000.00N5-76
280202309211735174317831651889615109651000.00N5-8
2812023092017431886188616902043035668134000.00N5-55
2822023091917981938193817302227240223831000.00N28
2832023091817901743189016505650698658528000.00N289
2842023091517011724174616003375955329699000.00N221
2852023091416801798179816502751447067915000.00N5-50
2862023091317301839183917023837066629388000.00N280
2872023091216501600171216001329722193292000.00N2135
2882023091115151520152814912977645115466000.00N5-15
2892023090815301547161015301933129785772000.00N5-18
2902023090715481640164015222555740277993000.00N5-92
2912023090616401800180016005869898773960000.00N5-137
2922023090517771819189017303426461617912000.00N5-53
2932023090418301820184018162020036804992000.00N5-10
2942023090118401919192018304833189281845000.00N5-79
2952023083119191986202518694493485802462000.00N5-67
2962023083019861984209518484264581136197000.00N22
2972023082919841954209019004770494441705000.00N30
2982023082819841969198818003149360893133000.00N24
2992023082519801972208519301291925715222000.00N5-13
3002023082419931937200018232237843380455000.00N246
30120230823194717501950160086268146432739000.00N2197
3022023082217501830210016515167494624838000.00N5-80
3032023082118301790189016114416779330442000.00N240
304202308181790181118111339240838395362552000.00N2215
3052023081715751575157515751652026019000000.00N1205
3062023081613701335137013354265357937853000.00N1178
30720230814119210301192100192818105639471000.00N1155
308202308111037100010709846281664074520000.00N239
30920230810998100810909718442784215290000.00N5-10
31020230809100894810159327036767895870000.00N289
311202308089199009218604472239989105000.00N245
312202308078748769308512878425261831000.00N5-2
313202308048769009288502906925101166000.00N5-54
314202308039309109308353222628248602000.00N30
315202308029309009658404888242370816000.00N246
316202308018849499498506845059805545000.00N5-36
317202307319209549729001839316964866000.00N5-35
31820230728955100010159095970955558703000.00N5-32
3192023072798799910168856296058555172000.00N5-12
32020230726999100110739754572745410389000.00N5-2
321202307251001100011479888589886838283000.00N23
32220230724998100310309513653336333846000.00N5-5
323202307211003105010809955197552395458000.00N5-9
32420230720101211201132956239585246087960000.00N227
32520230719985883985850156750145617654000.00N2128
326202307188578348588007963666354604000.00N223
327202307178348908947876148450675644000.00N5-36
328202307148708699497827606263585317000.00N21
329202307138699501000869170225153824275000.00N4-153
3302023071210221022110010229393496992436000.00N5-180
33120230711120212021202120298360118228720000.00N5-211
332202307101413141314131413413583569000.00N4-249
33320230707166216621662166210221698564000.00N4-293
334202307061955195519551955206402730000.00N4-340
3352023070522952700270022951906349329270000.00N4-405