Files
KissMeData/020180/min/candle-20241017.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241017190600529850229009009009001810
320241017190500529850229009009009000
420241017190400529850229009009009000
520241017190300529850229009009009000
620241017190200529850229009009009000
720241017190100529850229009009009000
820241017190000529850229009009009000
920241017185900529850229009009009000
1020241017185800529850229009009009000
1120241017185700529850229009009009000
1220241017185600529850229009009009000
1320241017185500529850229009009009000
1420241017185400529850229009009009000
1520241017185300529850229009009009000
1620241017185200529850229009009009000
1720241017185100529850229009009009000
1820241017185000529850229009009009000
1920241017184900529850229009009009000
2020241017184800529850229009009009000
2120241017184700529850229009009009000
2220241017184600529850229009009009000
2320241017184500529850229009009009000
2420241017184400529850229009009009000
2520241017184300529850229009009009000
2620241017184200529850229009009009000
2720241017184100529850229009009009000
2820241017184000529850229009009009000
2920241017183900529850229009009009000
3020241017183800529850229009009009000
3120241017183700529850229009009009000
3220241017183600529850229009009009001810
3320241017183500529850229009009009000
3420241017183400529850229009009009000
3520241017183300529850229009009009000
3620241017183200529850229009009009000
3720241017183100529850229009009009000
3820241017183000529850229009009009000
3920241017182900529850229009009009000
4020241017182800529850229009009009000
4120241017182700529850229009009009000
4220241017182600529850229009009009000
4320241017182500529850229009009009000
4420241017182400529850229009009009000
4520241017182300529850229009009009000
4620241017182200529850229009009009000
4720241017182100529850229009009009000
4820241017182000529850229009009009000
4920241017181900529850229009009009000
5020241017181800529850229009009009000
5120241017181700529850229009009009000
5220241017181600529850229009009009000
5320241017181500529850229009009009000
5420241017181400529850229009009009000
5520241017181300529850229009009009000
5620241017181200529850229009009009000
5720241017181100529850229009009009000
5820241017181000529850229009009009000
5920241017180900529850229009009009000
6020241017180800529850229009009009000
6120241017180700529850229009009009000
6220241017180600529850229009009009001810
6320241017180500529850229009009009000
6420241017180400529850229009009009000
6520241017180300529850229009009009000
6620241017180200529850229009009009000
6720241017180100529850229009009009000
6820241017180000529850229009009009000
6920241017175900529850229009009009000
7020241017175800529850229009009009000
7120241017175700529850229009009009000
7220241017175600529850229009009009000
7320241017175500529850229009009009000
7420241017175400529850229009009009000
7520241017175300529850229009009009000
7620241017175200529850229009009009000
7720241017175100529850229009009009000
7820241017175000529850229009009009000
7920241017174900529850229009009009000
8020241017174800529850229009009009000
8120241017174700529850229009009009000
8220241017174600529850229009009009000
8320241017174500529850229009009009000
8420241017174400529850229009009009000
8520241017174300529850229009009009000
8620241017174200529850229009009009000
8720241017174100529850229009009009000
8820241017174000529850229009009009000
8920241017173900529850229009009009000
9020241017173800529850229009009009000
9120241017173700529850229009009009000
9220241017173600529850229009009009001810
9320241017173500529850229009009009000
9420241017173400529850229009009009000
9520241017173300529850229009009009000
9620241017173200529850229009009009000
9720241017173100529850229009009009000
9820241017173000529850229009009009000
9920241017172900529850229009009009000
10020241017172800529850229009009009000
10120241017172700529850229009009009000
10220241017172600529850229009009009000
10320241017172500529850229009009009000
10420241017172400529850229009009009000
10520241017172300529850229009009009000
10620241017172200529850229009009009000
10720241017172100529850229009009009000
10820241017172000529850229009009009000
10920241017171900529850229009009009000
11020241017171800529850229009009009000
11120241017171700529850229009009009000
11220241017171600529850229009009009000
11320241017171500529850229009009009000
11420241017171400529850229009009009000
11520241017171300529850229009009009000
11620241017171200529850229009009009000
11720241017171100529850229009009009000
11820241017171000529850229009009009000
11920241017170900529850229009009009000
12020241017170800529850229009009009000
12120241017170700529850229009009009000
12220241017170600529850229009009009001810
12320241017170500529850229009009009000
12420241017170400529850229009009009000
12520241017170300529850229009009009000
12620241017170200529850229009009009000
12720241017170100529850229009009009000
12820241017170000529850229009009009000
12920241017165900529850229009009009000
13020241017165800529850229009009009000
13120241017165700529850229009009009000
13220241017165600529850229009009009000
13320241017165500529850229009009009000
13420241017165400529850229009009009000
13520241017165300529850229009009009000
13620241017165200529850229009009009000
13720241017165100529850229009009009000
13820241017165000529850229009009009000
13920241017164900529850229009009009000
14020241017164800529850229009009009000
14120241017164700529850229009009009000
14220241017164600529850229009009009000
14320241017164500529850229009009009000
14420241017164400529850229009009009000
14520241017164300529850229009009009000
14620241017164200529850229009009009000
14720241017164100529850229009009009000
14820241017164000529850229009009009000
14920241017163900529850229009009009000
15020241017163800529850229009009009000
15120241017163700529850229009009009000
15220241017163600529850229009009009001810
15320241017163500529850229009009009000
15420241017163400529850229009009009000
15520241017163300529850229009009009000
15620241017163200529850229009009009000
15720241017163100529850229009009009000
15820241017163000529850229009009009000
15920241017162900529850229009009009000
16020241017162800529850229009009009000
16120241017162700529850229009009009000
16220241017162600529850229009009009000
16320241017162500529850229009009009000
16420241017162400529850229009009009000
16520241017162300529850229009009009000
16620241017162200529850229009009009000
16720241017162100529850229009009009000
16820241017162000529850229009009009000
16920241017161900529850229009009009000
17020241017161800529850229009009009000
17120241017161700529850229009009009000
17220241017161600529850229009009009000
17320241017161500529850229009009009000
17420241017161400529850229009009009000
17520241017161300529850229009009009000
17620241017161200529850229009009009000
17720241017161100529850229009009009000
17820241017161000529850229009009009000
17920241017160900529850229009009009000
18020241017160800529850229009009009000
18120241017160700529850229009009009000
18220241017160600529850229009009009001810
18320241017160500529850229009009009000
18420241017160400529850229009009009000
18520241017160300529850229009009009000
18620241017160200529850229009009009000
18720241017160100529850229009009009000
18820241017160000529850229009009009000
18920241017155900529850229009009009000
19020241017155800529850229009009009000
19120241017155700529850229009009009000
19220241017155600529850229009009009000
19320241017155500529850229009009009000
19420241017155400529850229009009009000
19520241017155300529850229009009009000
19620241017155200529850229009009009000
19720241017155100529850229009009009000
19820241017155000529850229009009009000
19920241017154900529850229009009009000
20020241017154800529850229009009009000
20120241017154700529850229009009009000
20220241017154600529850229009009009000
20320241017154500529850229009009009000
20420241017154400529850229009009009000
20520241017154300529850229009009009000
20620241017154200529850229009009009000
20720241017154100529850229009009009000
20820241017154000529850229009009009000
20920241017153900529850229009009009000
21020241017153800529850229009009009000
21120241017153700529850229009009009000
21220241017153600529850229009009009001810
21320241017153500529850229009009009000
21420241017153400529850229009009009000
21520241017153300529850229009009009000
21620241017153200529850229009009009000
21720241017153100529850229009009009000
21820241017153000529850229009009009001810
21920241017152900513560229009009009000
22020241017152800513560229009009009000
22120241017152700513560229009009009000
22220241017152600513560229009009009000
22320241017152500513560229009009009000
22420241017152400513560229009009009000
22520241017152300513560229009009009000
22620241017152200513560229009009009000
22720241017152100513560229009009009000
22820241017152000513560229009009009000
22920241017151900513560229009009009000
23020241017151800513560229009009009000
23120241017151700513560229009009009000
23220241017151600513560229009009009000
23320241017151500513560229009009009000
23420241017151400513560229009009009000
23520241017151300513560229009009009000
23620241017151200513560229009009009000
23720241017151100513560229009009009000
23820241017151000513560229009009009000
23920241017150900513560229009009009000
2402024101715080051356022900895900895801
2412024101715070050639122895895895895200
24220241017150600504601229009009009001
24320241017150500504592228958958958951000
24420241017150400495642229009009009000
24520241017150300495642229009009009000
24620241017150200495642229009009009000
24720241017150100495642229009009009001
24820241017150000495633229009009009001
24920241017145900495624229009009009000
25020241017145800495624229009009009000
25120241017145700495624229009009009000
25220241017145600495624229009009009000
25320241017145500495624229009009009000
25420241017145400495624229009009009000
25520241017145300495624229009009009000
25620241017145200495624229009009009000
25720241017145100495624229009009009000
25820241017145000495624229009009009000
25920241017144900495624229009009009000
26020241017144800495624229009009009000
26120241017144700495624229009009009000
26220241017144600495624229009009009000
26320241017144500495624229008959008944882
26420241017144400451965779009009009000
26520241017144300451965779009009009000
26620241017144200451965779009009009000
26720241017144100451965779009009009000
26820241017144000451965779009009009000
26920241017143900451965779009009009000
27020241017143800451965779009009009000
27120241017143700451965779009009009000
27220241017143600451965779009009009000
27320241017143500451965779009009009001
27420241017143400451956778998998998990
27520241017143300451956778998998998990
27620241017143200451956778998998998990
27720241017143100451956778998998998990
27820241017143000451956778998998998990
27920241017142900451956778998998998990
28020241017142800451956778998998998990
28120241017142700451956778998998998990
28220241017142600451956778998998998990
28320241017142500451956778998998998990
28420241017142400451956778998998998990
28520241017142300451956778998998998990
28620241017142200451956778998998998990
28720241017142100451956778998998998990
28820241017142000451956778998998998991
28920241017141900451947788958958958950
29020241017141800451947788958958958950
29120241017141700451947788958958958950
29220241017141600451947788958958958950
29320241017141500451947788958958958950
2942024101714140045194778895895895895900
29520241017141300443892788998998998990
29620241017141200443892788998998998990
29720241017141100443892788998998998990
29820241017141000443892788998998998990
29920241017140900443892788998998998990
30020241017140800443892788998998998991
3012024101714070044388379894894894894900
30220241017140600435837798948948948940
30320241017140500435837798948948948940
30420241017140400435837798948948948940
30520241017140300435837798948948948940
30620241017140200435837798948948948940
30720241017140100435837798948948948940
30820241017140000435837798948948948940
30920241017135900435837798948948948940
31020241017135800435837798948948948940
31120241017135700435837798948948948940
31220241017135600435837798948948948940
31320241017135500435837798948948948940
31420241017135400435837798948948948940
31520241017135300435837798948948948940
31620241017135200435837798948948948940
31720241017135100435837798948948948940
31820241017135000435837798948948948940
31920241017134900435837798948948948940
32020241017134800435837798948948948940
3212024101713470043583779894896896894327
32220241017134600432912739009009009000
32320241017134500432912739009009009000
32420241017134400432912739009009009000
32520241017134300432912739009009009000
32620241017134200432912739009009009000
32720241017134100432912739009009009000
32820241017134000432912739009009009000
32920241017133900432912739009009009000
33020241017133800432912739009009009000
33120241017133700432912739009009009000
33220241017133600432912739009009009000
33320241017133500432912739009009009000
3342024101713340043291273900900900900100
33520241017133300432012739009009009000
33620241017133200432012739009009009000
33720241017133100432012739009009009000
33820241017133000432012739009009009000
33920241017132900432012739009009009000
34020241017132800432012739009009009000
34120241017132700432012739009009009000
34220241017132600432012739009009009000
34320241017132500432012739009009009000
34420241017132400432012739009009009000
34520241017132300432012739009009009000
34620241017132200432012739009009009000
34720241017132100432012739009009009001
34820241017132000432003739009009009000
34920241017131900432003739009009009001944
35020241017131800414507739009009009000
35120241017131700414507739009009009000
35220241017131600414507739009009009002
35320241017131500414489738998998998990
3542024101713140041448973899899899899928
35520241017131300406147018998998998990
3562024101713120040614701899899899899188
35720241017131100404456898998998998991112
35820241017131000394460019009009009000
35920241017130900394460019009009009000
36020241017130800394460019009009009000
3612024101713070039446001900899900899555
36220241017130600389465249009009009000
36320241017130500389465249009009009000
36420241017130400389465249009009009000
36520241017130300389465249009009009000
36620241017130200389465249009009009000
36720241017130100389465249009009009000
36820241017130000389465249009009009001
36920241017125900389456248978978978970
37020241017125800389456248978978978970
37120241017125700389456248978978978974
37220241017125600389420369019019019011
37320241017125500389411358988988988980
37420241017125400389411358988988988980
37520241017125300389411358988988988980
37620241017125200389411358988988988980
37720241017125100389411358988988988980
37820241017125000389411358988988988980
37920241017124900389411358988988988980
38020241017124800389411358988988988982
38120241017124700389393399019019019010
38220241017124600389393399019019019010
38320241017124500389393399019019019010
38420241017124400389393399019019019010
38520241017124300389393399019019019010
38620241017124200389393399019019019010
38720241017124100389393399019019019010
38820241017124000389393399019019019010
38920241017123900389393399019019019010
39020241017123800389393399018989018984
39120241017123700389357449019019019011
39220241017123600389348438948948948940
39320241017123500389348438948948948940
39420241017123400389348438948948948940
39520241017123300389348438948948948940
39620241017123200389348438948948948940
39720241017123100389348438948948948940
39820241017123000389348438948968968943000
39920241017122900362522758968968968960
40020241017122800362522758968968968960
4012024101712270036252275896896896896841
40220241017122600354987398968968968960
40320241017122500354987398968968968960
40420241017122400354987398968968968960
40520241017122300354987398968968968960
40620241017122200354987398968968968960
40720241017122100354987398968968968960
40820241017122000354987398968968968963
40920241017121900354960518968968968960
41020241017121800354960518968968968961
41120241017121700354951558968968968960
41220241017121600354951558968968968960
41320241017121500354951558968968968960
41420241017121400354951558968968968960
41520241017121300354951558968968968960
4162024101712120035495155896896896896147
41720241017121100353634438948948948940
41820241017121000353634438948948948940
41920241017120900353634438948948948940
42020241017120800353634438948948948940
42120241017120700353634438948948948940
42220241017120600353634438948948948940
42320241017120500353634438948948948940
42420241017120400353634438948948948940
42520241017120300353634438948958958945000
426202410171202003089114589589589589571
42720241017120100308276008958958958950
42820241017120000308276008958958958950
42920241017115900308276008958958958950
43020241017115800308276008958958958950
43120241017115700308276008958958958950
43220241017115600308276008958958958950
43320241017115500308276008958958958950
43420241017115400308276008958958958950
43520241017115300308276008958958958950
43620241017115200308276008958958958950
43720241017115100308276008958958958950
438202410171150003082760089589589589531
43920241017114900307998558968968968960
44020241017114800307998558968968968960
44120241017114700307998558968968968960
44220241017114600307998558968968968960
44320241017114500307998558968968968960
44420241017114400307998558968968968960
44520241017114300307998558968968968960
44620241017114200307998558968968968960
4472024101711410030799855896895896895302
44820241017114000305295638948948948940
44920241017113900305295638948948948940
45020241017113800305295638948948948940
45120241017113700305295638948948948940
45220241017113600305295638948948948940
45320241017113500305295638948948948940
45420241017113400305295638948948948940
45520241017113300305295638948948948940
45620241017113200305295638948948948940
45720241017113100305295638948948948940
4582024101711300030529563894894894894600
45920241017112900299931638948948948940
46020241017112800299931638948948948940
46120241017112700299931638948948948940
46220241017112600299931638948948948940
46320241017112500299931638948948948940
46420241017112400299931638948948948940
46520241017112300299931638948948948940
46620241017112200299931638948948948940
46720241017112100299931638948948948940
46820241017112000299931638948948948940
46920241017111900299931638948948948940
47020241017111800299931638948948948940
47120241017111700299931638948948948940
47220241017111600299931638948948948940
47320241017111500299931638948948948940
47420241017111400299931638948948948940
47520241017111300299931638948948948940
47620241017111200299931638948948948940
47720241017111100299931638948948948940
47820241017111000299931638948948948940
47920241017110900299931638948948948940
48020241017110800299931638948948948942
48120241017110700299913758948948948940
48220241017110600299913758948948948940
48320241017110500299913758948948948940
48420241017110400299913758948948948940
48520241017110300299913758948948948940
48620241017110200299913758948948948947
48720241017110100299851178948948948940
48820241017110000299851178948948948940
48920241017105900299851178948948948940
49020241017105800299851178948948948940
49120241017105700299851178948948948940
49220241017105600299851178948948948940
493202410171055002998511789489489489420
49420241017105400299672378948948948940
49520241017105300299672378948948948940
49620241017105200299672378948948948940
49720241017105100299672378948948948940
49820241017105000299672378948948948940
49920241017104900299672378948948948940
50020241017104800299672378948948948940
50120241017104700299672378948948948940
50220241017104600299672378948948948940
503202410171045002996723789489489489453
50420241017104400299198558948948948942
50520241017104300299180678948948948940
50620241017104200299180678948948948940
50720241017104100299180678948948948940
50820241017104000299180678948948948949
50920241017103900299100218958958958950
51020241017103800299100218958958958950
51120241017103700299100218958958958950
51220241017103600299100218958958958950
51320241017103500299100218958958958950
51420241017103400299100218958958958950
51520241017103300299100218958958958950
51620241017103200299100218958958958950
51720241017103100299100218958958958950
51820241017103000299100218958958958950
51920241017102900299100218958958958952
520202410171028002990823189589189589179
52120241017102700298378388908908908900
52220241017102600298378388908908908900
52320241017102500298378388908908908901000
52420241017102400289478388918928928911620
52520241017102300275043138918918918910
52620241017102200275043138918918918917
527202410171021002749807689089689689030
528202410171020002747137089089089089070
529202410171019002740907089089189189011
53020241017101800273992798968968968960
53120241017101700273992798968968968961
53220241017101600273983838968968968960
5332024101710150027398383896890896890443
53420241017101400270041078908928928902000
53520241017101300252239918968968968960
53620241017101200252239918968968968960
53720241017101100252239918968968968960
53820241017101000252239918968968968960
53920241017100900252239918968968968960
54020241017100800252239918968968968960
5412024101710070025223991896896896896100
54220241017100600251343918968968968960
54320241017100500251343918968968968962
54420241017100400251325998968968968960
545202410171003002513259989689689689612
54620241017100200251218478968968968961
54720241017100100251209518908938938906464
5482024101710000019366891891895895891100
54920241017095900192776949009009009000
55020241017095800192776949009009009000
55120241017095700192776949009009009000
55220241017095600192776949009009009001
55320241017095500192767948958958958950
55420241017095400192767948958958958951
55520241017095300192758999029029029020
55620241017095200192758999029029029020
55720241017095100192758999029029029020
55820241017095000192758999029029029020
55920241017094900192758999028989028868794
5602024101709480011435851898898898898632
5612024101709470010868315898898898898384
56220241017094600105234839029029029021
56320241017094500105225818998998998990
5642024101709440010522581899899899899242
56520241017094300103050239029029029020
56620241017094200103050239029029029020
56720241017094100103050239029029029020
56820241017094000103050239029029029025
56920241017093900103005139029029029020
57020241017093800103005139029029029020
57120241017093700103005139029029029020
57220241017093600103005139029029029021
573202410170935001029961189989989989912
5742024101709340010288823899899899899555
5752024101709330097898788998998998991530
5762024101709320084144088998998998990
5772024101709310084144088998998998990
5782024101709300084144088998998998990
5792024101709290084144088998998998990
5802024101709280084144088998998998990
5812024101709270084144088998998998990
5822024101709260084144088998998998991
58320241017092500841350989889889889889
5842024101709240083335878988988988980
5852024101709230083335878988988988980
586202410170922008333587898898898898382
5872024101709210079905518998988998981182
5882024101709200069291118998998998990
5892024101709190069291118998998998990
59020241017091800692911189989989989950
5912024101709170068841618998998998991010
5922024101709160059761719029029029020
5932024101709150059761719029029029020
5942024101709140059761719029009028991842
5952024101709130043200819019029029011032
59620241017091200338924990390390390320
5972024101709110033711899029079079021116
5982024101709100023635019039039039030
5992024101709090023635019039049049031338
600202410170908001154087903903903903255
601202410170907009238229039039039030
602202410170906009238229039039039031008
60320241017090500135989089089089081
60420241017090400126909089089089081
60520241017090300117829069069069060
60620241017090200117829069069069060
60720241017090100117829069069069060
608202410170900001178290690890890613