Files
KissMeData/003650/min/candle-20250325.csv
2025-03-29 21:48:38 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202503251841001321807009850098500985009850012
320250325184000132180700985009850098500985000
420250325183900132180700985009850098500985000
520250325183800132180700985009850098500985000
620250325183700132180700985009850098500985000
720250325183600132180700985009850098500985000
820250325183500132180700985009850098500985000
920250325183400132180700985009850098500985000
1020250325183300132180700985009850098500985000
1120250325183200132180700985009850098500985000
1220250325183100132180700985009850098500985000
1320250325183000132180700985009850098500985000
1420250325182900132180700985009850098500985000
1520250325182800132180700985009850098500985000
1620250325182700132180700985009850098500985000
1720250325182600132180700985009850098500985000
1820250325182500132180700985009850098500985000
1920250325182400132180700985009850098500985000
2020250325182300132180700985009850098500985000
2120250325182200132180700985009850098500985000
2220250325182100132180700985009850098500985000
2320250325182000132180700985009850098500985000
2420250325181900132180700985009850098500985000
2520250325181800132180700985009850098500985000
2620250325181700132180700985009850098500985000
2720250325181600132180700985009850098500985000
2820250325181500132180700985009850098500985000
2920250325181400132180700985009850098500985000
3020250325181300132180700985009850098500985000
3120250325181200132180700985009850098500985000
32202503251811001321807009850098500985009850012
3320250325181000132180700985009850098500985000
3420250325180900132180700985009850098500985000
3520250325180800132180700985009850098500985000
3620250325180700132180700985009850098500985000
3720250325180600132180700985009850098500985000
3820250325180500132180700985009850098500985000
3920250325180400132180700985009850098500985000
4020250325180300132180700985009850098500985000
4120250325180200132180700985009850098500985000
4220250325180100132180700985009850098500985000
4320250325180000132180700985009850098500985000
4420250325175900132180700985009850098500985000
4520250325175800132180700985009850098500985000
4620250325175700132180700985009850098500985000
4720250325175600132180700985009850098500985000
4820250325175500132180700985009850098500985000
4920250325175400132180700985009850098500985000
5020250325175300132180700985009850098500985000
5120250325175200132180700985009850098500985000
5220250325175100132180700985009850098500985000
5320250325175000132180700985009850098500985000
5420250325174900132180700985009850098500985000
5520250325174800132180700985009850098500985000
5620250325174700132180700985009850098500985000
5720250325174600132180700985009850098500985000
5820250325174500132180700985009850098500985000
5920250325174400132180700985009850098500985000
6020250325174300132180700985009850098500985000
6120250325174200132180700985009850098500985000
62202503251741001321807009850098500985009850012
6320250325174000132180700985009850098500985000
6420250325173900132180700985009850098500985000
6520250325173800132180700985009850098500985000
6620250325173700132180700985009850098500985000
6720250325173600132180700985009850098500985000
6820250325173500132180700985009850098500985000
6920250325173400132180700985009850098500985000
7020250325173300132180700985009850098500985000
7120250325173200132180700985009850098500985000
7220250325173100132180700985009850098500985000
7320250325173000132180700985009850098500985000
7420250325172900132180700985009850098500985000
7520250325172800132180700985009850098500985000
7620250325172700132180700985009850098500985000
7720250325172600132180700985009850098500985000
7820250325172500132180700985009850098500985000
7920250325172400132180700985009850098500985000
8020250325172300132180700985009850098500985000
8120250325172200132180700985009850098500985000
8220250325172100132180700985009850098500985000
8320250325172000132180700985009850098500985000
8420250325171900132180700985009850098500985000
8520250325171800132180700985009850098500985000
8620250325171700132180700985009850098500985000
8720250325171600132180700985009850098500985000
8820250325171500132180700985009850098500985000
8920250325171400132180700985009850098500985000
9020250325171300132180700985009850098500985000
9120250325171200132180700985009850098500985000
92202503251711001321807009850098500985009850012
9320250325171000132180700985009850098500985000
9420250325170900132180700985009850098500985000
9520250325170800132180700985009850098500985000
9620250325170700132180700985009850098500985000
9720250325170600132180700985009850098500985000
9820250325170500132180700985009850098500985000
9920250325170400132180700985009850098500985000
10020250325170300132180700985009850098500985000
10120250325170200132180700985009850098500985000
10220250325170100132180700985009850098500985000
10320250325170000132180700985009850098500985000
10420250325165900132180700985009850098500985000
10520250325165800132180700985009850098500985000
10620250325165700132180700985009850098500985000
10720250325165600132180700985009850098500985000
10820250325165500132180700985009850098500985000
10920250325165400132180700985009850098500985000
11020250325165300132180700985009850098500985000
11120250325165200132180700985009850098500985000
11220250325165100132180700985009850098500985000
11320250325165000132180700985009850098500985000
11420250325164900132180700985009850098500985000
11520250325164800132180700985009850098500985000
11620250325164700132180700985009850098500985000
11720250325164600132180700985009850098500985000
11820250325164500132180700985009850098500985000
11920250325164400132180700985009850098500985000
12020250325164300132180700985009850098500985000
12120250325164200132180700985009850098500985000
122202503251641001321807009850098500985009850012
12320250325164000132180700985009850098500985000
12420250325163900132180700985009850098500985000
12520250325163800132180700985009850098500985000
12620250325163700132180700985009850098500985000
12720250325163600132180700985009850098500985000
12820250325163500132180700985009850098500985000
12920250325163400132180700985009850098500985000
13020250325163300132180700985009850098500985000
13120250325163200132180700985009850098500985000
13220250325163100132180700985009850098500985000
13320250325163000132180700985009850098500985000
13420250325162900132180700985009850098500985000
13520250325162800132180700985009850098500985000
13620250325162700132180700985009850098500985000
13720250325162600132180700985009850098500985000
13820250325162500132180700985009850098500985000
13920250325162400132180700985009850098500985000
14020250325162300132180700985009850098500985000
14120250325162200132180700985009850098500985000
14220250325162100132180700985009850098500985000
14320250325162000132180700985009850098500985000
14420250325161900132180700985009850098500985000
14520250325161800132180700985009850098500985000
14620250325161700132180700985009850098500985000
14720250325161600132180700985009850098500985000
14820250325161500132180700985009850098500985000
14920250325161400132180700985009850098500985000
15020250325161300132180700985009850098500985000
15120250325161200132180700985009850098500985000
152202503251611001321807009850098500985009850012
15320250325161000132180700985009850098500985000
15420250325160900132180700985009850098500985000
15520250325160800132180700985009850098500985000
15620250325160700132180700985009850098500985000
15720250325160600132180700985009850098500985000
15820250325160500132180700985009850098500985000
15920250325160400132180700985009850098500985000
16020250325160300132180700985009850098500985000
16120250325160200132180700985009850098500985000
16220250325160100132180700985009850098500985000
16320250325160000132180700985009850098500985000
16420250325155900132180700985009850098500985000
16520250325155800132180700985009850098500985000
16620250325155700132180700985009850098500985000
16720250325155600132180700985009850098500985000
16820250325155500132180700985009850098500985000
16920250325155400132180700985009850098500985000
17020250325155300132180700985009850098500985000
17120250325155200132180700985009850098500985000
17220250325155100132180700985009850098500985000
17320250325155000132180700985009850098500985000
17420250325154900132180700985009850098500985000
17520250325154800132180700985009850098500985000
17620250325154700132180700985009850098500985000
17720250325154600132180700985009850098500985000
17820250325154500132180700985009850098500985000
17920250325154400132180700985009850098500985000
18020250325154300132180700985009850098500985000
18120250325154200132180700985009850098500985000
182202503251541001321807009850098500985009850012
18320250325154000132180700985009850098500985000
18420250325153900132180700985009850098500985000
18520250325153800132180700985009850098500985000
18620250325153700132180700985009850098500985000
18720250325153600132180700985009850098500985000
18820250325153500132180700985009850098500985000
18920250325153400132180700985009850098500985000
19020250325153300132180700985009850098500985000
19120250325153200132180700985009850098500985000
19220250325153100132180700985009850098500985000
193202503251530001321807009850098500985009850012
19420250325152900130998700984009840098400984000
19520250325152800130998700984009840098400984000
19620250325152700130998700984009840098400984000
19720250325152600130998700984009840098400984000
19820250325152500130998700984009840098400984000
19920250325152400130998700984009840098400984000
20020250325152300130998700984009840098400984000
20120250325152200130998700984009840098400984000
20220250325152100130998700984009840098400984000
20320250325152000130998700984009840098400984000
20420250325151900130998700984009840098400984000
20520250325151800130998700984009840098400984001
20620250325151700130900300984009840098400984000
20720250325151600130900300984009840098400984000
20820250325151500130900300984009850098500984003
20920250325151400130604900985009850098500985000
21020250325151300130604900985009850098500985001
21120250325151200130506400985009850098500985000
21220250325151100130506400985009850098500985001
21320250325151000130407900990009900099000990000
21420250325150900130407900990009850099000985003
21520250325150800130111400984009840098400984000
21620250325150700130111400984009840098400984000
21720250325150600130111400984009840098400984001
21820250325150500130013000984009840098400984000
21920250325150400130013000984009840098400984001
22020250325150300129914600982009820098200982000
22120250325150200129914600982009820098200982006
22220250325150100129325400982009820098200982000
22320250325150000129325400982009820098200982001
22420250325145900129227200982009820098200982000
22520250325145800129227200982009820098200982000
22620250325145700129227200982009910099100982003
22720250325145600128930800991009910099100991000
22820250325145500128930800991009820099100982006
22920250325145400128337500984009840098400984000
23020250325145300128337500984009840098400984001
231202503251452001282391009840098400984009840016
23220250325145100126664700982009820098200982001
23320250325145000126566500982009820098200982000
23420250325144900126566500982009820098200982000
23520250325144800126566500982009840098400982006
23620250325144700125976300979009790097900979000
23720250325144600125976300979009790097900979001
23820250325144500125878400984009840098400984000
23920250325144400125878400984009830098400979005
24020250325144300125387200979009790097900979000
24120250325144200125387200979009790097900979001
24220250325144100125289300979009790097900979000
24320250325144000125289300979009790097900979000
24420250325143900125289300979009790097900979001
24520250325143800125191400979009790097900979000
24620250325143700125191400979009790097900979001
24720250325143600125093500979009790097900979000
24820250325143500125093500979009790097900979001
24920250325143400124995600979009790097900979000
25020250325143300124995600979009790097900979001
25120250325143200124897700979009790097900979000
25220250325143100124897700979009790097900979001
25320250325143000124799800979009790097900979000
25420250325142900124799800979009790097900979000
25520250325142800124799800979009790097900979001
25620250325142700124701900979009790097900979000
25720250325142600124701900979009790097900979001
25820250325142500124604000979009790097900979000
25920250325142400124604000979009790097900979001
26020250325142300124506100979009790097900979000
26120250325142200124506100979009790097900979001
26220250325142100124408200979009790097900979000
26320250325142000124408200979009790097900979000
26420250325141900124408200979009790097900979001
26520250325141800124310300979009790097900979000
26620250325141700124310300979009790097900979001
26720250325141600124212400979009790097900979000
26820250325141500124212400979009790097900979001
26920250325141400124114500979009790097900979000
27020250325141300124114500979009790097900979001
27120250325141200124016600979009790097900979000
272202503251411001240166009790098100981009790013
27320250325141000122742200981009810098100981001
27420250325140900122644100981009810098100981000
27520250325140800122644100981009810098100981001
27620250325140700122546000981009810098100981000
27720250325140600122546000981009810098100981002
27820250325140500122349800984009840098400984000
279202503251404001223498009840098400984009840019
28020250325140300120480200984009840098400984000
28120250325140200120480200984009840098400984001
28220250325140100120381800984009840098400984000
28320250325140000120381800984009840098400984000
28420250325135900120381800984009840098400984001
28520250325135800120283400984009840098400984000
28620250325135700120283400984009840098400984001
28720250325135600120185000984009840098400984000
28820250325135500120185000984009840098400984001
28920250325135400120086600984009840098400984000
29020250325135300120086600984009840098400984001
29120250325135200119988200984009840098400984000
29220250325135100119988200984009840098400984000
29320250325135000119988200984009840098400984001
29420250325134900119889800984009840098400984000
29520250325134800119889800984009840098400984001
29620250325134700119791400984009840098400984000
29720250325134600119791400984009840098400984001
29820250325134500119693000984009840098400984000
29920250325134400119693000984009840098400984001
30020250325134300119594600984009840098400984000
30120250325134200119594600984009840098400984000
30220250325134100119594600984009840098400984001
30320250325134000119496200984009840098400984000
30420250325133900119496200984009840098400984001
30520250325133800119397800984009840098400984000
30620250325133700119397800984009840098400984001
30720250325133600119299400984009840098400984000
30820250325133500119299400984009840098400984001
30920250325133400119201000984009840098400984000
31020250325133300119201000984009840098400984000
31120250325133200119201000984009840098400984001
31220250325133100119102600984009840098400984000
31320250325133000119102600984009840098400984001
31420250325132900119004200984009840098400984000
31520250325132800119004200984009840098400984001
31620250325132700118905800988009880098800988000
31720250325132600118905800988009880098800988007
31820250325132500118214200988009880098800988000
31920250325132400118214200988009880098800988001
32020250325132300118115400988009880098800988000
32120250325132200118115400988009880098800988000
32220250325132100118115400988009880098800988001
32320250325132000118016600988009880098800988000
324202503251319001180166009880098600988009860016
32520250325131800116437800983009830098300983000
32620250325131700116437800983009830098300983001
32720250325131600116339500984009840098400984000
32820250325131500116339500984009840098400984001
32920250325131400116241100984009840098400984000
33020250325131300116241100984009840098400984000
33120250325131200116241100984009840098400984001
33220250325131100116142700984009840098400984000
33320250325131000116142700984009840098400984001
33420250325130900116044300984009840098400984000
33520250325130800116044300984009840098400984001
33620250325130700115945900988009880098800988002
33720250325130600115748300984009840098400984001
33820250325130500115649900984009840098400984000
33920250325130400115649900984009840098400984000
34020250325130300115649900984009840098400984001
34120250325130200115551500984009840098400984000
34220250325130100115551500984009840098400984001
34320250325130000115453100984009840098400984000
34420250325125900115453100984009840098400984001
34520250325125800115354700984009840098400984000
34620250325125700115354700984009840098400984001
34720250325125600115256300984009840098400984000
34820250325125500115256300984009840098400984001
34920250325125400115157900984009840098400984000
35020250325125300115157900984009840098400984000
35120250325125200115157900984009840098400984001
35220250325125100115059500984009840098400984000
35320250325125000115059500984009840098400984001
35420250325124900114961100984009840098400984000
35520250325124800114961100984009840098400984001
35620250325124700114862700984009840098400984000
35720250325124600114862700984009840098400984001
35820250325124500114764300984009840098400984000
35920250325124400114764300984009840098400984000
36020250325124300114764300984009840098400984001
36120250325124200114665900984009840098400984000
36220250325124100114665900984009840098400984001
36320250325124000114567500984009840098400984000
36420250325123900114567500984009840098400984001
36520250325123800114469100984009840098400984000
36620250325123700114469100984009840098400984001
36720250325123600114370700984009840098400984000
36820250325123500114370700984009840098400984000
36920250325123400114370700984009840098400984001
37020250325123300114272300984009840098400984000
37120250325123200114272300984009840098400984001
37220250325123100114173900984009840098400984000
37320250325123000114173900984009840098400984001
37420250325122900114075500984009840098400984000
37520250325122800114075500984009840098400984001
37620250325122700113977100985009850098500985000
37720250325122600113977100985009850098500985000
37820250325122500113977100985009850098500985001
37920250325122400113878600985009850098500985000
38020250325122300113878600985009850098500985001
38120250325122200113780100985009850098500985000
38220250325122100113780100985009850098500985001
38320250325122000113681600985009850098500985000
38420250325121900113681600985009850098500985001
38520250325121800113583100986009860098600986001
38620250325121700113484500984009840098400984001
38720250325121600113386100984009840098400984000
38820250325121500113386100984009840098400984000
38920250325121400113386100984009840098400984001
39020250325121300113287700984009840098400984000
39120250325121200113287700984009840098400984001
39220250325121100113189300984009840098400984000
39320250325121000113189300984009850098500984003
39420250325120900112893900984009840098400984000
39520250325120800112893900984009840098400984003
39620250325120700112598700985009850098500985000
39720250325120600112598700985009850098500985000
39820250325120500112598700985009850098500985001
39920250325120400112500200985009850098500985000
40020250325120300112500200985009850098500985001
40120250325120200112401700985009850098500985000
40220250325120100112401700985009850098500985001
40320250325120000112303200985009850098500985000
40420250325115900112303200985009850098500985001
40520250325115800112204700985009850098500985000
40620250325115700112204700985009850098500985000
40720250325115600112204700985009850098500985001
40820250325115500112106200985009850098500985000
40920250325115400112106200985009850098500985001
41020250325115300112007700985009850098500985000
41120250325115200112007700985009850098500985001
41220250325115100111909200985009850098500985000
41320250325115000111909200985009850098500985001
41420250325114900111810700985009850098500985000
41520250325114800111810700985009850098500985001
41620250325114700111712200985009850098500985000
41720250325114600111712200985009850098500985000
41820250325114500111712200985009850098500985001
41920250325114400111613700985009850098500985000
42020250325114300111613700985009850098500985001
42120250325114200111515200985009850098500985000
42220250325114100111515200985009850098500985001
42320250325114000111416700985009850098500985000
42420250325113900111416700985009850098500985001
42520250325113800111318200985009850098500985000
42620250325113700111318200985009850098500985000
42720250325113600111318200985009850098500985001
42820250325113500111219700985009850098500985000
42920250325113400111219700985009850098500985001
43020250325113300111121200985009850098500985000
43120250325113200111121200985009850098500985001
43220250325113100111022700985009850098500985000
43320250325113000111022700985009850098500985001
43420250325112900110924200985009850098500985000
435202503251128001109242009850098600986009850041
43620250325112700106884900986009860098600986001
43720250325112600106786300986009860098600986000
43820250325112500106786300986009860098600986001
43920250325112400106687700987009870098700987003
44020250325112300106391600987009870098700987001
441202503251122001062929009880098800988009880026
44220250325112100103724100988009880098800988006
44320250325112000103131300988009880098800988000
44420250325111900103131300988009880098800988000
44520250325111800103131300988009880098800988001
44620250325111700103032500988009880098800988002
44720250325111600102834900988009880098800988002
44820250325111500102637300989009890098900989000
44920250325111400102637300989009890098900989001
45020250325111300102538400988009880098800988000
45120250325111200102538400988009880098800988009
45220250325111100101649200989009890098900989000
45320250325111000101649200989009890098900989002
45420250325110900101451400988009880098800988000
45520250325110800101451400988009880098800988000
45620250325110700101451400988009880098800988001
45720250325110600101352600988009880098800988000
45820250325110500101352600988009880098800988001
45920250325110400101253800988009880098800988000
460202503251103001012538009880098700988009870013
4612025032511020099969500992009920099200992000
4622025032511010099969500992009920099200992001
4632025032511000099870300992009920099200992000
4642025032510590099870300992009920099200992000
4652025032510580099870300992009920099200992001
4662025032510570099771100992009920099200992007
46720250325105600990767009910098600991009860011
4682025032510550097987100985009850098500985000
4692025032510540097987100985009850098500985001
4702025032510530097888600989009900099000989003
4712025032510520097591800985009850098500985001
4722025032510510097493300985009850098500985000
4732025032510500097493300985009850098500985000
4742025032510490097493300985009850098500985001
4752025032510480097394800984009840098400984000
4762025032510470097394800984009840098400984001
47720250325104600972964009840098400984009840010
47820250325104500963124009840098400984009840014
47920250325104400949348009840098400984009840019
4802025032510430093065200984009840098400984001
4812025032510420092966800984009840098400984000
4822025032510410092966800984009840098400984001
4832025032510400092868400984009840098400984000
4842025032510390092868400984009840098400984000
4852025032510380092868400984009840098400984001
4862025032510370092770000984009840098400984000
4872025032510360092770000984009840098400984001
4882025032510350092671600984009840098400984000
4892025032510340092671600984009840098400984001
4902025032510330092573200984009840098400984000
4912025032510320092573200984009840098400984001
4922025032510310092474800984009840098400984000
4932025032510300092474800984009840098400984000
4942025032510290092474800984009840098400984001
4952025032510280092376400984009840098400984000
4962025032510270092376400984009840098400984001
4972025032510260092278000984009840098400984000
4982025032510250092278000984009840098400984001
4992025032510240092179600984009840098400984000
5002025032510230092179600984009840098400984001
5012025032510220092081200984009840098400984000
5022025032510210092081200984009840098400984000
5032025032510200092081200984009840098400984001
50420250325101900919828009840098400984009840072
5052025032510180084898000984009840098400984001
5062025032510170084799600983009830098300983000
5072025032510160084799600983009830098300983001
5082025032510150084701300984009840098400984000
5092025032510140084701300984009840098400984001
5102025032510130084602900984009840098400984000
5112025032510120084602900984009840098400984000
5122025032510110084602900984009840098400984001
5132025032510100084504500983009830098300983000
5142025032510090084504500983009830098300983001
5152025032510080084406200982009820098200982000
5162025032510070084406200982009820098200982001
5172025032510060084308000980009800098000980000
5182025032510050084308000980009810098100980003
5192025032510040084013800981009810098100981000
5202025032510030084013800981009810098100981001
5212025032510020083915700998009980099800998000
5222025032510010083915700998009980099800998001
5232025032510000083815900998009980099800998003
52420250325095900835165009990099700999509970022
525202503250958008132015098950100000100000989502
526202503250957008112120010000099500100000995006
5272025032509560080523400981009810098100981001
528202503250955008042530099200982009920098200288
5292025032509540051959600977009770097700977001
5302025032509530051861900975009750097500975000
5312025032509520051861900975009750097500975000
5322025032509510051861900975009750097500975001
5332025032509500051764400975009750097500975000
534202503250949005176440097500978009780097500123
5352025032509480039745800978009780097800978000
5362025032509470039745800978009810098100978002
5372025032509460039549900977009770097700977000
5382025032509450039549900977009770097700977001
5392025032509440039452200977009770097700977000
5402025032509430039452200977009770097700977000
5412025032509420039452200977009770097700977001
5422025032509410039354500981009810098100981001
5432025032509400039256400978009780097800978001
5442025032509390039158600981009810098100981000
5452025032509380039158600981009770098100977004
5462025032509370038767400977009770097700977001
5472025032509360038669700977009770097700977001
54820250325093500385720009770097900979009770010
5492025032509340037594800979009790097900979001
5502025032509330037496900979009790097900979000
55120250325093200374969009790098100981009790026
5522025032509310034949500981009810098100981001
5532025032509300034851400981009820098400981007
554202503250929003416420098500986009860098500127
5552025032509280021650500985009850098500985000
5562025032509270021650500985009860098600985003
55720250325092600213549009890099000990009890045
5582025032509250016904200990009900099000990001
5592025032509240016805200990009900099000990000
5602025032509230016805200990009900099000990000
5612025032509220016805200990009900099000990001
5622025032509210016706200990009900099000990000
5632025032509200016706200990009900099000990001
5642025032509190016607200990009900099000990000
5652025032509180016607200990009900099000990004
56620250325091700162112009900099200992009900020
56720250325091600142288009920099600996009920095
568202503250915004783200996009960099600996000
569202503250914004783200996009960099600996000
570202503250913004783200996009960099600996001
571202503250912004683600997009970099700997000
5722025032509110046836009970099700997009960016
573202503250910003088500996009960099600996000
574202503250909003088500996009960099600996001
575202503250908002988900996009960099600996000
576202503250907002988900996009960099600996001
577202503250906002889300996009960099600996000
578202503250905002889300996009960099600996000
579202503250904002889300996009960099600996001
580202503250903002789700995009950099500995000
581202503250902002789700995009950099500995001
5822025032509010026902009970099300997009930020
58320250325090000697400992009970099700992007