Files
KissMeData/181340/day/candle-day-250.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockClosingPricestockOpenningPricehighestStockPricelowestStockPriceaccumulatedVolumeaccumulatedTradingAmountexDivisionpartitionRatepartitionModifiablepreviousDayVariableRatioSignpreviousDayVariableRatiorevaluationIssueReason
220240709686898687773286622558928000.00N5-7
3202407087550764910462899679394574000.00N213
420240705626475568452582513921729000.00N5-13
520240704758690757252563555918925000.00N5-25
62024070310099105927771148742604845000.00N5-23
72024070212315515512386558031156550830000.00N5-67
820240701190199199154108595701867687428000.00N5-2515
920240628270527052705270500000.00N00
1020240627270527052705270500000.00N00
1120240626270527052705270500000.00N00
1220240625270527052705270500000.00N00
1320240624270527052705270500000.00N00
1420240621270527052705270500000.00N00
1520240620270527052705270500000.00N00
1620240619270527052705270500000.00N00
1720240618270527052705270500000.00N00
1820240617270527052705270500000.00N00
1920240614270527052705270500000.00N00
2020240613270527052705270500000.00N00
2120240612270527052705270500000.00N00
2220240611270527052705270500000.00N00
2320240610270527052705270500000.00N00
2420240607270527052705270500000.00N00
2520240605270527052705270500000.00N00
2620240604270527052705270500000.00N00
2720240603270527052705270500000.00N00
2820240531270527052705270500000.00N00
2920240530270527052705270500000.00N00
3020240529270527052705270500000.00N00
3120240528270527052705270500000.00N00
3220240527270527052705270500000.00N00
3320240524270527052705270500000.00N00
3420240523270527052705270500000.00N00
3520240522270527052705270500000.00N00
3620240521270527052705270500000.00N00
3720240520270527052705270500000.00N00
3820240517270527052705270500000.00N00
3920240516270527052705270500000.00N00
4020240514270527052705270500000.00N00
4120240513270527052705270500000.00N00
4220240510270527052705270500000.00N00
4320240509270527052705270500000.00N00
4420240508270527052705270500000.00N00
4520240507270527052705270500000.00N00
4620240503270527052705270500000.00N00
4720240502270527052705270500000.00N00
4820240430270527052705270500000.00N00
4920240429270527052705270500000.00N00
5020240426270527052705270500000.00N00
5120240425270527052705270500000.00N00
5220240424270527052705270500000.00N00
5320240423270527052705270500000.00N00
5420240422270527052705270500000.00N00
5520240419270527052705270500000.00N00
5620240418270527052705270500000.00N00
5720240417270527052705270500000.00N00
5820240416270527052705270500000.00N00
5920240415270527052705270500000.00N00
6020240412270527052705270500000.00N00
6120240411270527052705270500000.00N00
6220240409270527052705270500000.00N00
6320240408270527052705270500000.00N00
6420240405270527052705270500000.00N00
6520240404270527052705270500000.00N00
6620240403270527052705270500000.00N00
6720240402270527052705270500000.00N00
6820240401270527052705270500000.00N00
6920240329270527052705270500000.00N00
7020240328270527052705270500000.00N00
7120240327270527052705270500000.00N00
7220240326270527052705270500000.00N00
7320240325270527052705270500000.00N00
7420240322270527052705270500000.00N00
7520240321270527052705270500000.00N00
7620240320270527052705270500000.00N00
7720240319270527052705270500000.00N00
7820240318270527052705270500000.00N00
7920240315270527052705270500000.00N00
8020240314270527052705270500000.00N00
8120240313270527052705270500000.00N00
8220240312270527052705270500000.00N00
8320240311270527052705270500000.00N00
8420240308270527052705270500000.00N00
8520240307270527052705270500000.00N00
8620240306270527052705270500000.00N00
8720240305270527052705270500000.00N00
8820240304270527052705270500000.00N00
8920240229270527052705270500000.00N00
9020240228270527052705270500000.00N00
9120240227270527052705270500000.00N00
9220240226270527052705270500000.00N00
9320240223270527052705270500000.00N00
9420240222270527052705270500000.00N00
9520240221270527052705270500000.00N00
9620240220270527052705270500000.00N00
9720240219270527052705270500000.00N00
9820240216270527052705270500000.00N00
9920240215270527052705270500000.00N00
10020240214270527052705270500000.00N00
10120240213270527052705270500000.00N00
10220240208270527052705270500000.00N00
10320240207270527052705270500000.00N00
10420240206270527052705270500000.00N00
10520240205270527052705270500000.00N00
10620240202270527052705270500000.00N00
10720240201270527052705270500000.00N00
10820240131270527052705270500000.00N00
10920240130270527052705270500000.00N00
11020240129270527052705270500000.00N00
11120240126270527052705270500000.00N00
11220240125270527052705270500000.00N00
11320240124270527052705270500000.00N00
11420240123270527052705270500000.00N00
11520240122270527052705270500000.00N00
11620240119270527052705270500000.00N00
11720240118270527052705270500000.00N00
11820240117270527052705270500000.00N00
11920240116270527052705270500000.00N00
12020240115270527052705270500000.00N00
12120240112270527052705270500000.00N00
12220240111270527052705270500000.00N00
12320240110270527052705270500000.00N00
12420240109270527052705270500000.00N00
12520240108270527052705270500000.00N00
12620240105270527052705270500000.00N00
12720240104270527052705270500000.00N00
12820240103270527052705270500000.00N00
12920240102270527052705270500000.00N00
13020231228270527052705270500000.00N00
13120231227270527052705270500000.00N00
13220231226270527052705270500000.00N00
13320231222270527052705270500000.00N00
13420231221270527052705270500000.00N00
13520231220270527052705270500000.00N00
13620231219270527052705270500000.00N00
13720231218270527052705270500000.00N00
13820231215270527052705270500000.00N00
13920231214270527052705270500000.00N00
14020231213270527052705270500000.00N00
14120231212270527052705270500000.00N00
14220231211270527052705270500000.00N00
14320231208270527052705270500000.00N00
14420231207270527052705270500000.00N00
14520231206270527052705270500000.00N00
14620231205270527052705270500000.00N00
14720231204270527052705270500000.00N00
14820231201270527052705270500000.00N00
14920231130270527052705270500000.00N00
15020231129270527052705270500000.00N00
15120231128270527052705270500000.00N00
15220231127270527052705270500000.00N00
15320231124270527052705270500000.00N00
15420231123270527052705270500000.00N00
15520231122270527052705270500000.00N00
15620231121270527052705270500000.00N00
15720231120270527052705270500000.00N00
15820231117270527052705270500000.00N00
15920231116270527052705270500000.00N00
16020231115270527052705270500000.00N00
16120231114270527052705270500000.00N00
16220231113270527052705270500000.00N00
16320231110270527052705270500000.00N00
16420231109270527052705270500000.00N00
16520231108270527052705270500000.00N00
16620231107270527052705270500000.00N00
16720231106270527052705270500000.00N00
16820231103270527052705270500000.00N00
16920231102270527052705270500000.00N00
17020231101270527052705270500000.00N00
17120231031270527052705270500000.00N00
17220231030270527052705270500000.00N00
17320231027270527052705270500000.00N00
17420231026270527052705270500000.00N00
17520231025270527052705270500000.00N00
17620231024270527052705270500000.00N00
17720231023270527052705270500000.00N00
17820231020270527052705270500000.00N00
17920231019270527052705270500000.00N00
18020231018270527052705270500000.00N00
18120231017270527052705270500000.00N00
18220231016270527052705270500000.00N00
18320231013270527052705270500000.00N00
18420231012270527052705270500000.00N00
18520231011270527052705270500000.00N00
18620231010270527052705270500000.00N00
18720231006270527052705270500000.00N00
18820231005270527052705270500000.00N00
18920231004270527052705270500000.00N00
19020230927270527052705270500000.00N00
19120230926270527052705270500000.00N00
19220230925270527052705270500000.00N00
19320230922270527052705270500000.00N00
19420230921270527052705270500000.00N00
19520230920270527052705270500000.00N00
19620230919270527052705270500000.00N00
19720230918270527052705270500000.00N00
19820230915270527052705270500000.00N00
19920230914270527052705270500000.00N00
20020230913270527052705270500000.00N00
20120230912270527052705270500000.00N00
20220230911270527052705270500000.00N00
20320230908270527052705270500000.00N00
20420230907270527052705270500000.00N00
20520230906270527052705270500000.00N00
20620230905270527052705270500000.00N00
20720230904270527052705270500000.00N00
20820230901270527052705270500000.00N00
20920230831270527052705270500000.00N00
21020230830270527052705270500000.00N00
21120230829270527052705270500000.00N00
21220230828270527052705270500000.00N00
21320230825270527052705270500000.00N00
21420230824270527052705270500000.00N00
21520230823270527052705270500000.00N00
21620230822270527052705270500000.00N00
21720230821270527052705270500000.00N00
21820230818270527052705270500000.00N00
21920230817270527052705270500000.00N00
22020230816270527052705270500000.00N00
22120230814270527052705270500000.00N00
22220230811270527052705270500000.00N00
22320230810270527052705270500000.00N00
22420230809270527052705270500000.00N00
22520230808270527052705270500000.00N00
22620230807270527052705270500000.00N00
22720230804270527052705270500000.00N00
22820230803270527052705270500000.00N00
22920230802270527052705270500000.00N00
23020230801270527052705270500000.00N00
23120230731270527052705270500000.00N00
23220230728270527052705270500000.00N00
23320230727270527052705270500000.00N00
23420230726270527052705270500000.00N00
23520230725270527052705270500000.00N00
23620230724270527052705270500000.00N00
23720230721270527052705270500000.00N00
23820230720270527052705270500000.00N00
23920230719270527052705270500000.00N00
24020230718270527052705270500000.00N00
24120230717270527052705270500000.00N00
24220230714270527052705270500000.00N00
24320230713270527052705270500000.00N00
24420230712270527052705270500000.00N00
24520230711270527052705270500000.00N00
24620230710270527052705270500000.00N00
24720230707270527052705270500000.00N00
24820230706270527052705270500000.00N00
24920230705270527052705270500000.00N00
25020230704270527052705270500000.00N00
25120230703270527052705270500000.00N00
25220230630270527052705270500000.00N00
25320230629270527052705270500000.00N00
25420230628270527052705270500000.00N00
25520230627270527052705270500000.00N00
25620230626270527052705270500000.00N00
25720230623270527052705270500000.00N00
25820230622270527052705270500000.00N00
25920230621270527052705270500000.00N00
26020230620270527052705270500000.00N00
26120230619270527052705270500000.00N00
26220230616270527052705270500000.00N00
26320230615270527052705270500000.00N00
26420230614270527052705270500000.00N00
26520230613270527052705270500000.00N00
26620230612270527052705270500000.00N00
26720230609270527052705270500000.00N00
26820230608270527052705270500000.00N00
26920230607270527052705270500000.00N00
27020230605270527052705270500000.00N00
27120230602270527052705270500000.00N00
27220230601270527052705270500000.00N00
27320230531270527052705270500000.00N00
27420230530270527052705270500000.00N00
27520230526270527052705270500000.00N00
27620230525270527052705270500000.00N00
27720230524270527052705270500000.00N00
27820230523270527052705270500000.00N00
27920230522270527052705270500000.00N00
28020230519270527052705270500000.00N00
28120230518270527052705270500000.00N00
28220230517270527052705270500000.00N00
28320230516270527052705270500000.00N00
28420230515270527052705270500000.00N00
28520230512270527052705270500000.00N00
28620230511270527052705270500000.00N00
28720230510270527052705270500000.00N00
28820230509270527052705270500000.00N00
28920230508270527052705270500000.00N00
29020230504270527052705270500000.00N00
29120230503270527052705270500000.00N00
29220230502270527052705270500000.00N00
29320230428270527052705270500000.00N00
29420230427270527052705270500000.00N00
29520230426270527052705270500000.00N00
29620230425270527052705270500000.00N00
29720230424270527052705270500000.00N00
29820230421270527052705270500000.00N00
29920230420270527052705270500000.00N00
30020230419270527052705270500000.00N00
30120230418270527052705270500000.00N00
30220230417270527052705270500000.00N00
30320230414270527052705270500000.00N00
30420230413270527052705270500000.00N00
30520230412270527052705270500000.00N00
30620230411270527052705270500000.00N00
30720230410270527052705270500000.00N00
30820230407270527052705270500000.00N00
30920230406270527052705270500000.00N00
31020230405270527052705270500000.00N00
31120230404270527052705270500000.00N00
31220230403270527052705270500000.00N00
31320230331270527052705270500000.00N00
31420230330270527052705270500000.00N00
31520230329270527052705270500000.00N00
31620230328270527052705270500000.00N00
31720230327270527052705270500000.00N00
31820230324270527052705270500000.00N00
31920230323270527052705270500000.00N00
32020230322270527052705270500000.00N00
32120230321270527052705270500000.00N00
32220230320270527052705270500000.00N00
32320230317270527052705270500000.00N00
32420230316270527052705270500000.00N00
32520230315270527052705270500000.00N00
32620230314270527052705270500000.00N00
32720230313270527052705270500000.00N00
32820230310270527052705270500000.00N00
32920230309270527052705270500000.00N00
33020230308270527052705270500000.00N00
33120230307270527052705270500000.00N00
33220230306270527052705270500000.00N00
33320230303270527052705270500000.00N00
33420230302270527052705270500000.00N00
33520230228270527052705270500000.00N00
33620230227270527052705270500000.00N00
33720230224270527052705270500000.00N00
33820230223270527052705270500000.00N00
33920230222270527052705270500000.00N00
34020230221270527052705270500000.00N00
34120230220270527052705270500000.00N00
34220230217270527052705270500000.00N00
34320230216270527052705270500000.00N00
34420230215270527052705270500000.00N00
34520230214270527052705270500000.00N00
34620230213270527052705270500000.00N00
34720230210270527052705270500000.00N00
34820230209270527052705270500000.00N00
34920230208270527052705270500000.00N00
35020230207270527052705270500000.00N00
35120230206270527052705270500000.00N00
35220230203270527052705270500000.00N00
35320230202270527052705270500000.00N00
35420230201270527052705270500000.00N00
35520230131270527052705270500000.00N00
35620230130270527052705270500000.00N00
35720230127270527052705270500000.00N00
35820230126270527052705270500000.00N00
35920230125270527052705270500000.00N00
36020230120270527052705270500000.00N00
36120230119270527052705270500000.00N00
36220230118270527052705270500000.00N00
36320230117270527052705270500000.00N00
36420230116270527052705270500000.00N00
36520230113270527052705270500000.00N00
36620230112270527052705270500000.00N00
36720230111270527052705270500000.00N00
36820230110270527052705270500000.00N00
36920230109270527052705270500000.00N00
37020230106270527052705270500000.00N00
37120230105270527052705270500000.00N00
37220230104270527052705270500000.00N00
37320230103270527052705270500000.00N00
37420230102270527052705270500000.00N00
37520221229270527052705270500000.00N00
37620221228270527052705270500000.00N00
37720221227270527052705270500000.00N00
37820221226270527052705270500000.00N00
37920221223270527052705270500000.00N00
38020221222270527052705270500000.00N00
38120221221270527052705270500000.00N00
38220221220270527052705270500000.00N00
38320221219270527052705270500000.00N00
38420221216270527052705270500000.00N00
38520221215270527052705270500000.00N00
38620221214270527052705270500000.00N00
38720221213270527052705270500000.00N00
38820221212270527052705270500000.00N00
38920221209270527052705270500000.00N00
39020221208270527052705270500000.00N00
39120221207270527052705270500000.00N00
39220221206270527052705270500000.00N00
39320221205270527052705270500000.00N00
39420221202270527052705270500000.00N00
39520221201270527052705270500000.00N00
39620221130270527052705270500000.00N00
39720221129270527052705270500000.00N00
39820221128270527052705270500000.00N00
39920221125270527052705270500000.00N00
40020221124270527052705270500000.00N00
40120221123270527052705270500000.00N00
40220221122270527052705270500000.00N00
40320221121270527052705270500000.00N00
40420221118270527052705270500000.00N00
40520221117270527052705270500000.00N00
40620221116270527052705270500000.00N00
40720221115270527052705270500000.00N00
40820221114270527052705270500000.00N00
40920221111270527052705270500000.00N00
41020221110270527052705270500000.00N00
41120221109270527052705270500000.00N00
41220221108270527052705270500000.00N00
41320221107270527052705270500000.00N00
41420221104270527052705270500000.00N00
41520221103270527052705270500000.00N00
41620221102270527052705270500000.00N00
41720221101270527052705270500000.00N00
41820221031270527052705270500000.00N00
41920221028270527052705270500000.00N00
42020221027270527052705270500000.00N00
42120221026270527052705270500000.00N00
42220221025270527052705270500000.00N00
42320221024270527052705270500000.00N00
42420221021270527052705270500000.00N00
42520221020270527052705270500000.00N00
42620221019270527052705270500000.00N00
42720221018270527052705270500000.00N00
42820221017270527052705270500000.00N00
42920221014270527052705270500000.00N00
43020221013270527052705270500000.00N00
43120221012270527052705270500000.00N00
43220221011270527052705270500000.00N00
43320221007270527052705270500000.00N00
43420221006270527052705270500000.00N00
43520221005270527052705270500000.00N00
43620221004270527052705270500000.00N00
43720220930270527052705270500000.00N00
43820220929270527052705270500000.00N00
43920220928270527052705270500000.00N00
44020220927270527052705270500000.00N00
44120220926270527052705270500000.00N00
44220220923270527052705270500000.00N00
44320220922270527052705270500000.00N00
44420220921270527052705270500000.00N00
44520220920270527052705270500000.00N00
44620220919270527052705270500000.00N00
44720220916270527052705270500000.00N00
44820220915270527052705270500000.00N00
44920220914270527052705270500000.00N00
45020220913270527052705270500000.00N00
45120220908270527052705270500000.00N00
45220220907270527052705270500000.00N00
45320220906270527052705270500000.00N00
45420220905270527052705270500000.00N00
45520220902270527052705270500000.00N00
45620220901270527052705270500000.00N00
45720220831270527052705270500000.00N00
45820220830270527052705270500000.00N00
45920220829270527052705270500000.00N00
46020220826270527052705270500000.00N00
46120220825270527052705270500000.00N00
46220220824270527052705270500000.00N00
46320220823270527052705270500000.00N00
46420220822270527052705270500000.00N00
46520220819270527052705270500000.00N00
46620220818270527052705270500000.00N00
46720220817270527052705270500000.00N00
46820220816270527052705270500000.00N00
46920220812270527052705270500000.00N00
47020220811270527052705270500000.00N00
47120220810270527052705270500000.00N00
47220220809270527052705270500000.00N00
47320220808270527052705270500000.00N00
47420220805270527052705270500000.00N00
47520220804270527052705270500000.00N00
47620220803270527052705270500000.00N00
47720220802270527052705270500000.00N00
47820220801270527052705270500000.00N00
47920220729270527052705270500000.00N00
48020220728270527052705270500000.00N00
48120220727270527052705270500000.00N00
48220220726270527052705270500000.00N00
48320220725270527052705270500000.00N00
48420220722270527052705270500000.00N00
48520220721270527052705270500000.00N00
48620220720270527052705270500000.00N00
48720220719270527052705270500000.00N00
48820220718270527052705270500000.00N00
48920220715270527052705270500000.00N00
49020220714270527052705270500000.00N00
49120220713270527052705270500000.00N00
49220220712270527052705270500000.00N00
49320220711270527052705270500000.00N00
49420220708270527052705270500000.00N00
49520220707270527052705270500000.00N00
49620220706270527052705270500000.00N00
49720220705270527052705270500000.00N00
49820220704270527052705270500000.00N00
49920220701270527052705270500000.00N00
50020220630270527052705270500000.00N00
50120220629270527052705270500000.00N00
50220220628270527052705270500000.00N00
50320220627270527052705270500000.00N00
50420220624270527052705270500000.00N00
50520220623270527052705270500000.00N00
50620220622270527052705270500000.00N00
50720220621270527052705270500000.00N00
50820220620270527052705270500000.00N00
50920220617270527052705270500000.00N00
51020220616270527052705270500000.00N00
51120220615270527052705270500000.00N00
51220220614270527052705270500000.00N00
51320220613270527052705270500000.00N00
51420220610270527052705270500000.00N00
51520220609270527052705270500000.00N00
51620220608270527052705270500000.00N00
51720220607270527052705270500000.00N00
51820220603270527052705270500000.00N00
51920220602270527052705270500000.00N00
52020220531270527052705270500000.00N00
52120220530270527052705270500000.00N00
52220220527270527052705270500000.00N00
52320220526270527052705270500000.00N00
52420220525270527052705270500000.00N00
52520220524270527052705270500000.00N00
52620220523270527052705270500000.00N00
52720220520270527052705270500000.00N00
52820220519270527052705270500000.00N00
52920220518270527052705270500000.00N00
53020220517270527052705270500000.00N00
53120220516270527052705270500000.00N00