Files
KissMeData/457390/day/candle-day-250.csv
2025-05-16 02:31:56 +09:00

24 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220250514343534353435343500000.00N00
320250513343534353435343500000.00N00
420250512343534353435343500000.00N00
520250509343534353435343500000.00N00
620250508343534353435343500000.00N00
720250507343534353435343500000.00N00
820250502343534353435343500000.00N00
920250430343534353435343500000.00N00
1020250429343534353435343500000.00N00
1120250428343534353435343500000.00N00
1220250425343534353435343500000.00N00
1320250424343534353435343500000.00N00
142025042334353145343531206095022015002760000.00N2300
15202504223135315532303125202475640833378000.00N5-20
16202504213155316531953085121450383503225000.00N30
17202504183155310531853065166839523342680000.00N245
18202504173110313531353045135430418905210000.00N220
19202504163090307031603070211473661552365000.00N225
20202504153065296530702940162034486311137000.00N2120
21202504142945280529502780219734628968849000.00N2135
2220250411281028402840277099060277452015000.00N30
23202504102810277028252750101940284221337000.00N270
2420250409274027202790272059655163723849000.00N5-50
25202504082790278528102720122150336562370000.00N235
26202504072755277028002715220121606719366000.00N5-60
27202504042815276028202675187870520779175000.00N240
28202504032775269027852675112226307034850000.00N260
2920250402271526902725267560770163873880000.00N220
30202504012695272527252660104185280275995000.00N5-20
3120250331271527452765271566414181070660000.00N5-60
3220250328277527952795271066663182913775000.00N235
3320250327274028302830273082391228686470000.00N5-90
342025032628302820283027903049185615325000.00N25
3520250325282528502865281061154173906122000.00N25
3620250324282027502840275081038228382325000.00N230
3720250321279027902820272074966207135195000.00N5-20
3820250320281028202840274580051224134270000.00N5-10
39202503192820276028602750258768731923702000.00N240
40202503182780275027852740137044378708610000.00N230
4120250317275027052770270558922161870170000.00N220
4220250314273027002740269559002160366410000.00N230
4320250313270027002735268581939221745415000.00N30
4420250312270026152725260087753235128309000.00N285
4520250311261525652620248067230172357540000.00N215
46202503102600263026352505163382416975004000.00N5-35
47202503072635262526702565138748360525896000.00N245
48202503062590266526802560147779384244400000.00N5-60
4920250305265026952720262074369197306620000.00N5-45
5020250304269527402750261552457140199009000.00N5-45
5120250228274027952795271042215115694525000.00N5-20
52202502272760278528252685131723362759660000.00N5-40
5320250226280026502830264093075255484530000.00N2110
5420250225269026652700262578121208195700000.00N230
552025022426602680268026402906477119290000.00N5-40
5620250221270026752750263564078171965350000.00N220
5720250220268027452770265099911267209885000.00N5-65
5820250219274527952820271076673211244550000.00N5-40
59202502182785287028852730266380744706885000.00N5-70
60202502172855268028652680333707932266860000.00N2180
61202502142675263526952620142092379383280000.00N245
62202502132630255026402550168246439316100000.00N275
63202502122555262526302555168898434985400000.00N5-55
64202502112610264526702600146444386378815000.00N5-15
65202502102625260026502550219549569690655000.00N225
6620250207260026852685258566085172432765000.00N5-30
6720250206263026102680258582039215909725000.00N235
68202502052595266026852585158154413607315000.00N5-90
69202502042685262527402600158680423461735000.00N285
702025020326002750275025304565001196451145000.00N5-200
712025013128002755284026354914611355413540000.00N5-80
72202501242880280028802800256378727264515000.00N280
73202501232800280528352685219927609214360000.00N220
742025012227802665281526605380861479106855000.00N2120
75202501212660261027252570298493798485375000.00N250
762025012026102520272025204013041060503165000.00N2115
77202501172495255026402495183129471226565000.00N5-90
782025011625852465263024653970111021029865000.00N2110
792025011524752320254022904260311026546750000.00N2125
80202501142350237024502345349742834623790000.00N5-80
812025011324302275245022306943631605602625000.00N2255
82202501102175215521902155992821547710000.00N5-5
832025010921802195220021451121524189895000.00N220
842025010821602155220021553575477666585000.00N5-30
852025010721902205220521703563377753905000.00N25
8620250106218522002225216051914113885195000.00N5-15
8720250103220022052240220047497104988615000.00N30
8820250102220021752260217554902120856135000.00N230
8920241230217021102180211098850212744790000.00N280
90202412272090222522402085246368530177080000.00N5-135
91202412262225221022502205101514225691935000.00N220
92202412242205222022202190106496234389740000.00N5-15
93202412232220223022502175135955298392755000.00N5-10
942024122022302355235521205900801292401040000.00N5-125
9520241219235423542354235400000.00N00
9620241218235423542354235400000.00N00
9720241217235423542354235400000.00N00
9820241216235423542354235400000.00N00
9920241213235423542354235400000.00N00
10020241212235423542354235400000.00N00
10120241211235423542354235400000.00N00
10220241210235423542354235400000.00N00
10320241209235423542354235400000.00N00
10420241206235423542354235400000.00N00
10520241205235423542354235400000.00N00
10620241204235423542354235400000.00N00
10720241203235423542354235400000.00N00
10820241202235423542354235400000.00N00
10920241129235423542354235400000.00N00
11020241128235423542354235400000.00N00
11120241127235423542354235400000.00N00
11220241126235423542354235400000.00N00
11320241125235423542354235400000.00N00
11420241122235423542354235400000.00N00
11520241121235423542354235400000.00N00
11620241120235423542354235400000.00N00
11720241119235423542354235400000.00N00
11820241118235423542354235400000.00N00
11920241115235423542354235400000.00N00
12020241114235423542354235400000.00N00
12120241113235423542354235400000.00N00
12220241112235423542354235400000.00N00
12320241111235423542354235400000.00N00
12420241108235423542354235400000.00N00
12520241107235423542354235400000.00N00
12620241106235423542354235400000.00N00
12720241105235423542354235400000.00N00
12820241104235423542354235400000.00N00
12920241101235423542354235400000.00N00
13020241031235423542354235400000.00N00
13120241030235423542354235400000.00N00
13220241029235423542354235400000.00N00
13320241028235423542354235400000.00N00
13420241025235423542354235400000.00N00
13520241024235423542354235400000.00N00
13620241023235423542354235400000.00N00
13720241022235423542354235400000.00N00
13820241021235423542354235400000.00N00
1392024101823542354235423202569060248385000.00N214
14020241017234023402354232060958142728860000.00N30
14120241016234023452369233077967183494510000.00N5-4
1422024101523452354235923352866267289940000.00N30
14320241014234523542359233546396109064240000.00N224
14420241011232023252359231052488121990090000.00N24
14520241010231523252325230545793106055210000.00N5-4
1462024100823202350235023202026647171045000.00N5-19
1472024100723402335235023154224198338540000.00N214
1482024100423252340234023201825642528030000.00N5-19
1492024100223452330234523051470834158870000.00N234
15020240930231023302335231045495105427400000.00N5-24
1512024092723352335233522851081925008780000.00N224
1522024092623102320233522801305930162605000.00N5-9
1532024092523202300236922853808688840180000.00N244
1542024092422762330233022213428178265165000.00N5-39
1552024092323152315233523054185197138800000.00N30
15620240920231522902330226684215195398530000.00N259
15720240919225623302350225197656223840335000.00N5-74
1582024091323302354235423203566983332390000.00N5-4
159202409122335233523642315175057408179220000.00N24
1602024091123302335233523053721986536900000.00N30
1612024091023602350236523003963992979690000.00N210
1622024090923502360236023452361755519395000.00N30
1632024090623502365239023502746765332910000.00N5-15
1642024090523652355236523102569860313270000.00N245
1652024090423202345235023001492334688280000.00N5-30
1662024090323502350237023252065748684430000.00N5-5
16720240902235523502380232044525105100010000.00N220
168202408302335234023452295105689243573015000.00N225
1692024082923102305231022901351231062490000.00N30
1702024082823102315231523001467933835325000.00N220
1712024082722902305234022802745363139810000.00N5-10
1722024082623002305236022903311176435170000.00N30
173202408232300234523802250127281291709675000.00N5-45
17420240822234523552375231051642120681065000.00N5-30
1752024082123752385238523051354831827765000.00N5-15
1762024082023902395239523352926569294610000.00N5-10
1772024081924002405241023751881044964280000.00N5-10
1782024081624102390241523704033396885980000.00N210
17920240814240023502410235057475137283225000.00N250
180202408132350232523502325528812396545000.00N220
181202408122330230523402305741917187115000.00N215
1822024080923152325234523102078348218085000.00N215
18320240808230023252355223556458129932305000.00N5-30
1842024080723302335237023051048324641770000.00N5-10
1852024080623402285234522804059693646435000.00N255
186202408052285237023902265124623288254575000.00N5-65
1872024080223502340235523151881744131150000.00N25
1882024080123452320234523101352031434870000.00N225
1892024073123202295232022752038846612750000.00N235
190202407302285233523352275781317841250000.00N5-55
1912024072923402350235022801463033482705000.00N5-15
192202407262355238523902330930721815075000.00N5-25
193202407252380235523852340956022607220000.00N5-5
194202407242385238023852375446010612340000.00N30
19520240723238523852385236523885672190000.00N210
1962024072223752400240023601209628823280000.00N5-25
1972024071924002370240023401600638311725000.00N225
1982024071823752395240523602025948301215000.00N5-30
1992024071724052410241023551712541099055000.00N5-5
2002024071624102400242023953103574583465000.00N215
2012024071523952370240023652865468197560000.00N215
2022024071223802400241523202138151245995000.00N5-15
203202407112395240024252330492511831880000.00N5-5
2042024071024002395248023101702541201835000.00N30
2052024070924002425243023851257130305630000.00N30
2062024070824002325247023153083773591600000.00N285
207202407052315232023302290463710659710000.00N5-10
2082024070423252280234522802763164255295000.00N245
20920240703228022452300223075512172372870000.00N250
2102024070222302240224022207741726970000.00N5-10
2112024070122402245224522358421887170000.00N5-5
2122024062822452245225022201558434985855000.00N30
213202406272245223522502230558312527245000.00N25
214202406262240224022502225863519326965000.00N30
215202406252240231023102230556712582475000.00N5-45
21620240624228522902290226021484904575000.00N5-10
217202406212295229523002255702416127385000.00N30
2182024062022952310231022201423532430735000.00N5-5
219202406192300230023002280725416645745000.00N30
2202024061823002260231022553604982476385000.00N245
221202406172255227022852240638514535130000.00N5-30
222202406142285227022852270967022023705000.00N215
223202406132270225022702250712416102720000.00N210
22420240612226022652270225028566447625000.00N210
22520240611225022502250222030616853375000.00N5-5
226202406102255224522602205726416117340000.00N25
2272024060722502245227522251199027100420000.00N25
2282024060522452220225522201654136990925000.00N225
2292024060422202185223021851250027491240000.00N235
230202406032185220522052185706015495515000.00N5-20
231202405312205220522102185503611037635000.00N5-15
232202405302220218022202180555612283130000.00N230
233202405292190219521952185712615598210000.00N5-10
234202405282200218022102170677714826310000.00N215
2352024052721852190220021702958064625945000.00N5-15
236202405242200219022102190532211657515000.00N5-15
23720240523221522052230220536108018995000.00N210
2382024052222052195220521901120024634080000.00N25
239202405212200219522052190765116773405000.00N30
24020240520220021852200217039268594100000.00N25
241202405172195220022052175689615077870000.00N5-5
2422024051622002180220021801273027982000000.00N215
2432024051421852195219521801553333887665000.00N5-5
244202405132190220022002175801717489980000.00N25
2452024051021852185221521852597556945335000.00N210
2462024050921752180220021651866540574020000.00N5-25
2472024050822002195221021453419674488785000.00N210
2482024050721902220224521854358296007920000.00N5-45
249202405032235222522402210598613253535000.00N30
2502024050222352235224522351280128640660000.00N5-10
2512024043022452240226022301749539323680000.00N25
252202404292240223022552220717815976795000.00N5-10
253202404262250222522552220522911725605000.00N30
2542024042522502250225522251695737822320000.00N30
2552024042422502230225022301075424125475000.00N215
25620240423223522402240220535627938220000.00N30
2572024042222352235225022356521457240000.00N30
25820240419223522202270219052975116861555000.00N215
25920240418222022302230221524295388290000.00N5-5
2602024041722252240226022101920442815740000.00N5-10
261202404162235223022402225777117307205000.00N5-5
2622024041522402245224522252493155535445000.00N5-5
2632024041222452200225022003546879613270000.00N210
26420240411223522102240221036638164100000.00N225
2652024040922102200222522002583957007790000.00N220
2662024040821902190222021853372674095995000.00N5-20
2672024040522102185222021854096490435795000.00N210
2682024040422002215221521951324129099020000.00N30
26920240403220021852200218542279288850000.00N25
2702024040221952195220021951078123674680000.00N5-10
271202404012205220022152185575112628005000.00N25
2722024032922002200220522006271379430000.00N30
2732024032822002200221521851319929037880000.00N30
2742024032722002205220521803942186515335000.00N5-5
2752024032622052200221022003000066039125000.00N25
2762024032522002205220521902960565110350000.00N30
277202403222200221022102190494610878780000.00N5-10
27820240321221022002210219045279948010000.00N210
279202403202200221522202185630313807600000.00N210
280202403192190220022002190621613643795000.00N5-5
281202403182195219522002190686115046440000.00N25
28220240315219021952195219045609998160000.00N5-5
2832024031421952200220521901029722615975000.00N30
2842024031321952195220021801587434674105000.00N30
2852024031221952190220021901754538586595000.00N25
2862024031121902180223021801027422671010000.00N210
2872024030821802195219521801551633864075000.00N5-15
288202403072195216521952165459210013335000.00N25
28920240306219022052205218038598427810000.00N210
29020240305218022052205218061246133666600000.00N5-10
2912024030421902185220021803542277552355000.00N5-10
2922024022922002185220021851090623929905000.00N25
293202402282195219022352175606813277865000.00N25
294202402272190219022002180587412838510000.00N5-10
295202402262200220022052180907219945925000.00N30
2962024022322002195220521807101558050000.00N5-5
29720240222220522102220220546594103150695000.00N5-5
2982024022122102205222521904211793040920000.00N25
29920240220220522152215220019094206275000.00N30
30020240219220521802215217579452174902465000.00N225
3012024021621802175218021701544733573590000.00N25
30220240215217521702185216036337894640000.00N25
3032024021421702180218021501049022804180000.00N5-5
3042024021321752170218021651302828296120000.00N25
30520240208217021902190216016643615730000.00N5-5
306202402072175219021902150966220943750000.00N25
3072024020621702165217021601160825119625000.00N25
30820240205216521602175216028656205355000.00N5-5
309202402022170215021852150944420482120000.00N5-5
310202402012175215521752155591412801075000.00N210
3112024013121652160218021501157625110565000.00N25
3122024013021602130217021302786160369535000.00N220
3132024012921402130215021251745337291520000.00N210
3142024012621302135215521252117645130410000.00N5-5
3152024012521352145216021101925440941705000.00N5-30
3162024012421652135217021301250427029290000.00N5-5
317202401232170215521702155659914303670000.00N30
318202401222170216521702145725315679300000.00N25
3192024011921652170217021503634878385100000.00N215
3202024011821502145215521302505253834285000.00N25
321202401172145213021452130708715153510000.00N25
3222024011621402140214521252090944699915000.00N30
323202401152140214021402130909419417150000.00N25
3242024011221352110214521051954241707060000.00N210
3252024011121252120213021153235568874785000.00N25
3262024011021202110212021003188567369890000.00N215
3272024010921052105210520952027742663575000.00N30
32820240108210520802110208050081105106165000.00N210
3292024010520952080209520751843038448540000.00N210
330202401042085207520902075858217895595000.00N25
33120240103208020902090207526005419530000.00N5-10
33220240102209020902100208044339292135000.00N30
3332023122820902085209020751771636966645000.00N215
3342023122720752080208520751614833534120000.00N5-5
335202312262080207520802075809716804355000.00N5-5
3362023122220852080208520801744936343110000.00N25
3372023122120802095209520751516231581265000.00N5-5
3382023122020852075208520751016321151965000.00N30
3392023121920852080208520751098122813780000.00N25
3402023121820802080208520751019321194210000.00N30
3412023121520802055208520553645575697015000.00N215
3422023121420652075207520501311926976005000.00N5-5
3432023121320702070208020601665034319085000.00N5-10
3442023121220802075208020601178624402165000.00N25
34520231211207520602085206013822850240000.00N30
3462023120820752075208020651626133668475000.00N25
347202312072070206520752065535211067460000.00N30
3482023120620702075207520651470530434860000.00N30
3492023120520702090209020701119823285115000.00N5-10
35020231204208020902090207034867248310000.00N30
3512023120120802085209020652967361607825000.00N5-5
352202311302085209520952065996320634660000.00N30
353202311292085209020902070697114479750000.00N5-5
3542023112820902090209020801157524117715000.00N25
3552023112720852075209020751116923208045000.00N25
356202311242080207020852070806716737955000.00N30
357202311232080208020802075716914886140000.00N30
3582023112220802075208520751385428774930000.00N5-5
359202311212085207520852075851417700205000.00N210
36020231120207520702075206537627779190000.00N25
3612023111720702080208020651370928418380000.00N30
36220231116207020652075206536907647320000.00N30
3632023111520702055207520551527431494655000.00N215
3642023111420552065206520451584532527340000.00N5-10
36520231113206520602065205535137232530000.00N25
3662023111020602060207020551785736742325000.00N30
3672023110920602055207020551069222002250000.00N5-5
3682023110820652050207520501214625109655000.00N215
369202311072050205020602050677813950490000.00N30
3702023110620502060206520501843937898665000.00N5-5
3712023110320552050206020401958240145050000.00N210
3722023110220452030205020304115183965100000.00N25
3732023110120402035204520303008761321035000.00N25
3742023103120352035205520352578752677720000.00N5-5
3752023103020402030204520302761356342180000.00N30
3762023102720402035205020352867058508040000.00N30
3772023102620402030204520301385628212415000.00N5-5
3782023102520452040205020303367268811070000.00N30
37920231024204520302050202580899164726145000.00N215
3802023102320302035204020251039921141170000.00N5-5
3812023102020352040204520202957759972060000.00N5-10
3822023101920452030204520301312326690455000.00N210
3832023101820352045204520351775936235615000.00N5-5
3842023101720402035205020304810198229545000.00N25
3852023101620352025203520203186964650405000.00N25
38620231013203020202045202076385155007060000.00N25
3872023101220252030203020203148663781705000.00N30
3882023101120252035203520151460429515555000.00N30
3892023101020252020203020202407048725820000.00N30
3902023100620252020202520153019260933135000.00N25
39120231005202020202030201556048113370285000.00N30
39220231004202020302030202057376115937335000.00N5-10
3932023092720302020203520202586652419420000.00N210
39420230926202020252035202063165127947670000.00N30
39520230925202020252030202060670122770755000.00N5-5
39620230922202520252030201565277131857725000.00N30
39720230921202520202025201552863106631400000.00N25
3982023092020202025202520151800836383870000.00N5-5
39920230919202520402040202553916109547805000.00N5-10
400202309182035202020452020116863237416610000.00N215
40120230915202020202025201083728169333830000.00N30
402202309142020201520252015120105242116270000.00N25
403202309132015202520302015103102208381370000.00N5-10
40420230912202520202030201566208134021390000.00N25
405202309112020202020302015134213271532130000.00N5-5
406202309082025201520302015103419208690285000.00N30
407202309072025202520252015214738433478260000.00N30
408202309062025202520252015174657352436030000.00N5-5
409202309052030201520302015316341639556080000.00N25
4102023090420252020202520106948031401391720000.00N25
4112023090120202025203020158934261801841680000.00N25
41220230831201520352065201532784716642922770000.00N5-20
41320230830203526553045203561004368160470203305000.00N235