Files
KissMeData/051380/min/candle-20240430.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024043019330072020261038053805380538053174
32024043019320072020261038053805380538050
42024043019310072020261038053805380538050
52024043019300072020261038053805380538050
62024043019290072020261038053805380538050
72024043019280072020261038053805380538050
82024043019270072020261038053805380538050
92024043019260072020261038053805380538050
102024043019250072020261038053805380538050
112024043019240072020261038053805380538050
122024043019230072020261038053805380538050
132024043019220072020261038053805380538050
142024043019210072020261038053805380538050
152024043019200072020261038053805380538050
162024043019190072020261038053805380538050
172024043019180072020261038053805380538050
182024043019170072020261038053805380538050
192024043019160072020261038053805380538050
202024043019150072020261038053805380538050
212024043019140072020261038053805380538050
222024043019130072020261038053805380538050
232024043019120072020261038053805380538050
242024043019110072020261038053805380538050
252024043019100072020261038053805380538050
262024043019090072020261038053805380538050
272024043019080072020261038053805380538050
282024043019070072020261038053805380538050
292024043019060072020261038053805380538050
302024043019050072020261038053805380538050
312024043019040072020261038053805380538050
322024043019030072020261038053805380538053174
332024043019020072020261038053805380538050
342024043019010072020261038053805380538050
352024043019000072020261038053805380538050
362024043018590072020261038053805380538050
372024043018580072020261038053805380538050
382024043018570072020261038053805380538050
392024043018560072020261038053805380538050
402024043018550072020261038053805380538050
412024043018540072020261038053805380538050
422024043018530072020261038053805380538050
432024043018520072020261038053805380538050
442024043018510072020261038053805380538050
452024043018500072020261038053805380538050
462024043018490072020261038053805380538050
472024043018480072020261038053805380538050
482024043018470072020261038053805380538050
492024043018460072020261038053805380538050
502024043018450072020261038053805380538050
512024043018440072020261038053805380538050
522024043018430072020261038053805380538050
532024043018420072020261038053805380538050
542024043018410072020261038053805380538050
552024043018400072020261038053805380538050
562024043018390072020261038053805380538050
572024043018380072020261038053805380538050
582024043018370072020261038053805380538050
592024043018360072020261038053805380538050
602024043018350072020261038053805380538050
612024043018340072020261038053805380538050
622024043018330072020261038053805380538053174
632024043018320072020261038053805380538050
642024043018310072020261038053805380538050
652024043018300072020261038053805380538050
662024043018290072020261038053805380538050
672024043018280072020261038053805380538050
682024043018270072020261038053805380538050
692024043018260072020261038053805380538050
702024043018250072020261038053805380538050
712024043018240072020261038053805380538050
722024043018230072020261038053805380538050
732024043018220072020261038053805380538050
742024043018210072020261038053805380538050
752024043018200072020261038053805380538050
762024043018190072020261038053805380538050
772024043018180072020261038053805380538050
782024043018170072020261038053805380538050
792024043018160072020261038053805380538050
802024043018150072020261038053805380538050
812024043018140072020261038053805380538050
822024043018130072020261038053805380538050
832024043018120072020261038053805380538050
842024043018110072020261038053805380538050
852024043018100072020261038053805380538050
862024043018090072020261038053805380538050
872024043018080072020261038053805380538050
882024043018070072020261038053805380538050
892024043018060072020261038053805380538050
902024043018050072020261038053805380538050
912024043018040072020261038053805380538050
922024043018030072020261038053805380538053174
932024043018020072020261038053805380538050
942024043018010072020261038053805380538050
952024043018000072020261038053805380538050
962024043017590072020261038053805380538050
972024043017580072020261038053805380538050
982024043017570072020261038053805380538050
992024043017560072020261038053805380538050
1002024043017550072020261038053805380538050
1012024043017540072020261038053805380538050
1022024043017530072020261038053805380538050
1032024043017520072020261038053805380538050
1042024043017510072020261038053805380538050
1052024043017500072020261038053805380538050
1062024043017490072020261038053805380538050
1072024043017480072020261038053805380538050
1082024043017470072020261038053805380538050
1092024043017460072020261038053805380538050
1102024043017450072020261038053805380538050
1112024043017440072020261038053805380538050
1122024043017430072020261038053805380538050
1132024043017420072020261038053805380538050
1142024043017410072020261038053805380538050
1152024043017400072020261038053805380538050
1162024043017390072020261038053805380538050
1172024043017380072020261038053805380538050
1182024043017370072020261038053805380538050
1192024043017360072020261038053805380538050
1202024043017350072020261038053805380538050
1212024043017340072020261038053805380538050
1222024043017330072020261038053805380538053174
1232024043017320072020261038053805380538050
1242024043017310072020261038053805380538050
1252024043017300072020261038053805380538050
1262024043017290072020261038053805380538050
1272024043017280072020261038053805380538050
1282024043017270072020261038053805380538050
1292024043017260072020261038053805380538050
1302024043017250072020261038053805380538050
1312024043017240072020261038053805380538050
1322024043017230072020261038053805380538050
1332024043017220072020261038053805380538050
1342024043017210072020261038053805380538050
1352024043017200072020261038053805380538050
1362024043017190072020261038053805380538050
1372024043017180072020261038053805380538050
1382024043017170072020261038053805380538050
1392024043017160072020261038053805380538050
1402024043017150072020261038053805380538050
1412024043017140072020261038053805380538050
1422024043017130072020261038053805380538050
1432024043017120072020261038053805380538050
1442024043017110072020261038053805380538050
1452024043017100072020261038053805380538050
1462024043017090072020261038053805380538050
1472024043017080072020261038053805380538050
1482024043017070072020261038053805380538050
1492024043017060072020261038053805380538050
1502024043017050072020261038053805380538050
1512024043017040072020261038053805380538050
1522024043017030072020261038053805380538053174
1532024043017020072020261038053805380538050
1542024043017010072020261038053805380538050
1552024043017000072020261038053805380538050
1562024043016590072020261038053805380538050
1572024043016580072020261038053805380538050
1582024043016570072020261038053805380538050
1592024043016560072020261038053805380538050
1602024043016550072020261038053805380538050
1612024043016540072020261038053805380538050
1622024043016530072020261038053805380538050
1632024043016520072020261038053805380538050
1642024043016510072020261038053805380538050
1652024043016500072020261038053805380538050
1662024043016490072020261038053805380538050
1672024043016480072020261038053805380538050
1682024043016470072020261038053805380538050
1692024043016460072020261038053805380538050
1702024043016450072020261038053805380538050
1712024043016440072020261038053805380538050
1722024043016430072020261038053805380538050
1732024043016420072020261038053805380538050
1742024043016410072020261038053805380538050
1752024043016400072020261038053805380538050
1762024043016390072020261038053805380538050
1772024043016380072020261038053805380538050
1782024043016370072020261038053805380538050
1792024043016360072020261038053805380538050
1802024043016350072020261038053805380538050
1812024043016340072020261038053805380538050
1822024043016330072020261038053805380538053174
1832024043016320072020261038053805380538050
1842024043016310072020261038053805380538050
1852024043016300072020261038053805380538050
1862024043016290072020261038053805380538050
1872024043016280072020261038053805380538050
1882024043016270072020261038053805380538050
1892024043016260072020261038053805380538050
1902024043016250072020261038053805380538050
1912024043016240072020261038053805380538050
1922024043016230072020261038053805380538050
1932024043016220072020261038053805380538050
1942024043016210072020261038053805380538050
1952024043016200072020261038053805380538050
1962024043016190072020261038053805380538050
1972024043016180072020261038053805380538050
1982024043016170072020261038053805380538050
1992024043016160072020261038053805380538050
2002024043016150072020261038053805380538050
2012024043016140072020261038053805380538050
2022024043016130072020261038053805380538050
2032024043016120072020261038053805380538050
2042024043016110072020261038053805380538050
2052024043016100072020261038053805380538050
2062024043016090072020261038053805380538050
2072024043016080072020261038053805380538050
2082024043016070072020261038053805380538050
2092024043016060072020261038053805380538050
2102024043016050072020261038053805380538050
2112024043016040072020261038053805380538050
2122024043016030072020261038053805380538053174
2132024043016020072020261038053805380538050
2142024043016010072020261038053805380538050
2152024043016000072020261038053805380538050
2162024043015590072020261038053805380538050
2172024043015580072020261038053805380538050
2182024043015570072020261038053805380538050
2192024043015560072020261038053805380538050
2202024043015550072020261038053805380538050
2212024043015540072020261038053805380538050
2222024043015530072020261038053805380538050
2232024043015520072020261038053805380538050
2242024043015510072020261038053805380538050
2252024043015500072020261038053805380538050
2262024043015490072020261038053805380538050
2272024043015480072020261038053805380538050
2282024043015470072020261038053805380538050
2292024043015460072020261038053805380538050
2302024043015450072020261038053805380538050
2312024043015440072020261038053805380538050
2322024043015430072020261038053805380538050
2332024043015420072020261038053805380538050
2342024043015410072020261038053805380538050
2352024043015400072020261038053805380538050
2362024043015390072020261038053805380538050
2372024043015380072020261038053805380538050
2382024043015370072020261038053805380538050
2392024043015360072020261038053805380538050
2402024043015350072020261038053805380538050
2412024043015340072020261038053805380538050
2422024043015330072020261038053805380538053174
2432024043015320072020261038053805380538050
2442024043015310072020261038053805380538050
2452024043015300072020261038053805380538053174
2462024043015290070812554038003800380038000
2472024043015280070812554038003800380038000
2482024043015270070812554038003800380038000
2492024043015260070812554038003800380038000
2502024043015250070812554038003800380038000
2512024043015240070812554038003800380038000
2522024043015230070812554038003800380038000
2532024043015220070812554038003800380038000
2542024043015210070812554038003800380038000
2552024043015200070812554038003800380038000
256202404301519007081255403800380038003800103
257202404301518007077341403800380038003790263
258202404301517007067349903790379037903790900
259202404301516007033239903790379537953790422
2602024043015150070172370037903790379037900
2612024043015140070172370037903790380037901199
262202404301513006971791803790379038003790267
263202404301512006961646203795379537953795543
264202404301511006941039353795379538003795960
265202404301510006904607303795379537953795200
2662024043015090068970173037953795379537950
2672024043015080068970173037953795379537950
26820240430150700689701730379538003800379579
2692024043015060068940153538003795380037951029
2702024043015050068549646538003800380038000
2712024043015040068549646538003800380038000
272202404301503006854964653800380038003800131
2732024043015020068499866538053805380538050
2742024043015010068499866538053805380538050
2752024043015000068499866538053805380538050
2762024043014590068499866538053805380538050
2772024043014580068499866538053805380538050
278202404301457006849986653805380538053795163
279202404301456006843799903795380538053795921
280202404301455006808837403805380538053805266
281202404301454006798716103805380538053805320
2822024043014530067865401038053805380538050
28320240430145200678654010380538053805380521
2842024043014510067857410538053790380537901172
2852024043014500067412361537953795379537950
2862024043014490067412361537953795379537950
2872024043014480067412361537953795379537950
2882024043014470067412361537953795379537950
289202404301446006741236153795379537953795500
290202404301445006722261153795380038003795847
2912024043014440066901075038003800380038000
292202404301443006690107503800380038003800313
29320240430144200667821350380038003800380097
2942024043014410066745275037953800380037951165
2952024043014400066303136038003800380038000
2962024043014390066303136038003800380038000
2972024043014380066303136038003805380538001048
2982024043014370065904746038103810381038105
2992024043014360065902841038053805380538050
3002024043014350065902841038053810381038059
301202404301434006589941403810380538103805240
302202404301433006580808803805380038053800787
3032024043014320065508934538003800380038000
3042024043014310065508934538003800380038000
3052024043014300065508934538003805380538007
306202404301429006550627153800380038003800314
307202404301428006538695153800380038003800182
3082024043014270065317791538003800380038001104
309202404301426006489827153800380038003800205
3102024043014250064820371538053805380538056
3112024043014240064818088538003800380037951031
3122024043014230064426412038053805380538050
31320240430142200644264120380538053805380560
3142024043014210064403582038053805380538051
31520240430142000644032015380038003800380078
316202404301419006437356153800380038003800200
31720240430141800642975615380038003800380053
318202404301417006427742153800380038003800300
319202404301416006416342153800380038003800823
3202024043014150063850681538103810381038100
3212024043014140063850681538103810381038101
322202404301413006385030053800380038003800201
323202404301412006377392053805380538053805166
32420240430141100637107575380538053805380599
32520240430141000636730880380538053805380561
326202404301409006364987753810380538103805357
3272024043014080063514036038103810381038102
32820240430140700635132740381038103810381020
3292024043014060063505654038053805380538055
33020240430140500635037515380538053805380570
3312024043014040063477116538053805380538050
3322024043014030063477116538053805380538052
33320240430140200634763555381038103810381015
334202404301401006347064053810381038103810236
3352024043014000063380724538103810381038100
336202404301359006338072453810380538103805124
337202404301358006333354053805380538053805211
3382024043013570063253255038003800380038002
3392024043013560063252495038103810381038105
3402024043013550063250590038103810381038005
3412024043013540063248688038003800380038001000
342202404301353006286868803800380038003800130
3432024043013520062819288038003800380038001
3442024043013510062818908038003800380038000
3452024043013500062818908038003800380038000
346202404301349006281890803800381038103800703
3472024043013480062551084538103810381038105
3482024043013470062549179538003800380038000
349202404301346006254917953800380038003800265
350202404301345006244847953800380038003800391
351202404301344006229989953800380038003800281
352202404301343006219311953800380038003800149
35320240430134200621364995380038103810380029
354202404301341006212547453800380538053800131
3552024043013400062075672038103810381038103
3562024043013390062074529038153815381538150
3572024043013380062074529038153815381538150
358202404301337006207452903815381538153815102
3592024043013360062035616038153815381538150
3602024043013350062035616038153815381538154
36120240430133400620340900381538153815381569
3622024043013330062007766538153815381538153
363202404301332006200662203805380538053805200
36420240430133100619305220381538003815380085
365202404301330006189821353800380038003800200
3662024043013290061822213538203815382038154
3672024043013280061820686038053810381037955390
3682024043013270059769981038103820382038105
3692024043013260059768074038203820382038200
3702024043013250059768074038203820382038204
3712024043013240059766546038053815382038052361
372202404301323005886738203820382038203815658
3732024043013220058616288038203820382038204
3742024043013210058614760038153820382038153275
375202404301320005736534053820382538253815332
3762024043013190057238678538253815382538151024
377202404301318005684800753820382038203820100
3782024043013170056809807538203820382038206
37920240430131600568075155382038203820382031
380202404301315005679567353820382038203820262
38120240430131400566955895383038303830383020
3822024043013130056687929538303830383038302
3832024043013120056687163538203820382038200
3842024043013110056687163538203830383038201002
385202404301310005630439753820382538253820200
3862024043013090056227945538303830383038302
387202404301308005622717953830382538303825548
38820240430130700560175685382538253825382517
38920240430130600560110660382538253825382555
3902024043013050055990028538253825382538250
391202404301304005599002853825382038253820268
3922024043013030055887521038203820382038201
39320240430130200558871390382538253825382053
3942024043013010055866867038253825382538250
3952024043013000055866867038253825382538254
396202404301259005586533703825382038253820286
397202404301258005575605453820382038203820704
39820240430125700554871265382038203820382075
399202404301256005545847653820382038203820700
4002024043012550055191076538253825382538251
4012024043012540055190694038253825382538250
40220240430125300551906940382538253825382530
4032024043012520055179219038253825382538250
40420240430125100551792190382538253825382580
4052024043012500055148619038253825382538250
40620240430124900551486190382538253825382510
40720240430124800551447940382538253825382541
40820240430124700551291115382538253825382543
409202404301246005511266403825382038253820106
4102024043012450055072141538203820382038205
4112024043012440055070231538253825382538250
4122024043012430055070231538253825382538254
4132024043012420055068701538253825382538250
414202404301241005506870153825381538253815194
41520240430124000549946885382538253825382552
4162024043012390054974798538203820382038200
4172024043012380054974798538203820382038201
4182024043012370054974416538203820382038201
4192024043012360054974034538253825382538250
4202024043012350054974034538253825382538250
42120240430123400549740345382538253825382510
4222024043012330054970209538253825382538252
423202404301232005496944453810381038103810241
424202404301231005487762353815381538253815418
425202404301230005471815453825382038253815839
426202404301229005439790653825382538253825637
42720240430122800541542540382538303830382541
42820240430122700541385660383038303830383031
42920240430122600541266930383538303835383014
4302024043012250054121328038353835383538350
431202404301224005412132803835383538353825402
4322024043012230053967361038353835383538352
4332024043012220053966594038353835383538351
4342024043012210053966210538353835383538350
43520240430122000539662105383538303835383061
436202404301219005394284603835382538353825314
437202404301218005382272703825383038353825566
438202404301217005360622253830383538353830146
439202404301216005355023853825382538303825427
4402024043012150053386781038403840384038400
441202404301214005338678103840383038403830288
442202404301213005327633503825383538353825372
44320240430121200531337730383538353835383529
444202404301211005312265153825382538253825100
4452024043012100053084401538453845384538450
4462024043012090053084401538453845384538457
4472024043012080053081710038453845384538450
4482024043012070053081710038453845384538450
44920240430120600530817100384538253845382523
4502024043012050053072908538453845384538450
4512024043012040053072908538453830384538303262
45220240430120300518198425383038353835383087
453202404301202005178649053835383538353825773
454202404301201005149006503835382538353825219
4552024043012000051406193538253825382538252
4562024043011590051405428538253825382538252
4572024043011580051404663538253825382538252
4582024043011570051403898538253825382538254
459202404301156005140236853810381038103810607
460202404301155005117110153810381038103810358
461202404301154005103470353810381038103810250
4622024043011530050939453538053805380538050
4632024043011520050939453538053805380538050
4642024043011510050939453538053805380538050
4652024043011500050939453538053805380538050
4662024043011490050939453538053810381038052613
4672024043011480049944102538103825382538101340
46820240430114700494324830382538253825382546
4692024043011460049414888038353835383538353
470202404301145004941373753835382538353825117
471202404301144004936896803825382538253815507
472202404301143004917531153825383538353825898
473202404301142004883144453830384538453830508
4742024043011410048636801538353845384538351049
475202404301140004823402753850385038503845660
4762024043011390047980247538503845385038451002
477202404301138004759458503845384538453840766
478202404301137004730006803845384038453840233
4792024043011360047210578038453845384538451
4802024043011350047210193538503850385038505
481202404301134004720826853850384038503840955
482202404301133004684093403840384038403840101
4832024043011320046802150038453855385538452887
4842024043011310045691061538503850385538454529
4852024043011300043947638038503850385538502171
4862024043011290043111798038503845385038451705
4872024043011280042456018538453835384538357055
488202404301127003974813503830383038303830227
4892024043011260039661194038353830383538302125
4902024043011250038846826038303830383038301005
491202404301124003846191103830383038303830125
4922024043011230038414036038303825383538252615
4932024043011220037412673038203815382038152160
4942024043011210036587771538153810381538102
4952024043011200036587009038153820382038155
496202404301119003658509953820382038203820861
497202404301118003625619753815381538153815325
49820240430111700361322100381038103815381031
4992024043011160036120398538103815381538102
5002024043011150036119636038103810381038100
5012024043011140036119636038103810381038105
5022024043011130036117731038153815381538151291
5032024043011120035625214538103810381038100
5042024043011110035625214538103810381038100
5052024043011100035625214538103810381038100
5062024043011090035625214538103810381038101
507202404301108003562483353810381038103810219
5082024043011070035541394538153815381538152
50920240430110600355406315381538153815381542
5102024043011050035524608538053805380538050
511202404301104003552460853805380538053805500
5122024043011030035334358538153815381538150
5132024043011020035334358538153815381538150
5142024043011010035334358538153815381538150
5152024043011000035334358538153815381538150
51620240430105900353343585381538053815380549
51720240430105800353157090381538153815381549
5182024043010570035297015538153815381538150
5192024043010560035297015538153815381538150
5202024043010550035297015538153815381538150
5212024043010540035297015538153815381538150
5222024043010530035297015538153815381538155
523202404301052003529510803820382038203820100
524202404301051003525690803820381038203810985
525202404301050003488152303810381038103810500
5262024043010490034691023038103810381038100
5272024043010480034691023038103810381038100
52820240430104700346910230381038103810381063
5292024043010460034667020038203820382038205
5302024043010450034665110038153815381538151
5312024043010440034664728538203820382038200
5322024043010430034664728538203820382038200
5332024043010420034664728538203820382038200
534202404301041003466472853820382038203820372
5352024043010400034522624538253825382538251
5362024043010390034522242038203820382538201207
5372024043010380034060918038253825383038251313
538202404301037003355864503825383038303825236
539202404301036003346836103830382538303825606
540202404301035003323656303825382038253820691
541202404301034003297230853820382538253820589
54220240430103300327470410382538253825382527
5432024043010320032736713538303820383038206023
5442024043010310030432659038203790382037902293
5452024043010300029557464038053805380538054
5462024043010290029555942037853810381537851741
547202404301028002889296953790379037903790201
54820240430102700288167905379037903790379026
5492024043010260028806936538153815381538150
5502024043010250028806936538153810381538101000
5512024043010240028425806037803780378037801
5522024043010230028425428037803780378037800
5532024043010220028425428037803780378037801
5542024043010210028425050037753775377537750
5552024043010200028425050037753780378037754091
55620240430101900268799135378037803780378025
5572024043010180026870463537753815381537751124
558202404301017002644511103815381538153815819
559202404301016002613266253815381538153800181
5602024043010150026063612538153815381538151201
561202404301014002560543103815381038153810689
5622024043010130025342587538153800381538001206
5632024043010120024883825538003805380538001165
564202404301011002444067803805379538053790282
565202404301010002433365953810381038103795236
5662024043010090024243860538103815381538104
567202404301008002424233553815379038153785371
5682024043010070024101856038203795382037955180
569202404301006002213019953790379037903780702
5702024043010050021864406537803780378037800
5712024043010040021864406537803790379037803
57220240430100300218632715379037903790379040
573202404301002002184811153790378537903780271
574202404301001002174565303790378037903780790
5752024043010000021446945537803780378037806
57620240430095900214446775376537653780376565
577202404300958002142019903780376537803765236
5782024043009570021331336037653785378537654227
579202404300956001973918353775379537953775142
5802024043009550019685574537753775377537751027
581202404300954001929788203795378037953775550
582202404300953001909012503795379537953780193
583202404300952001901700903795379037953780979
58420240430095100186465145378537953795378533
585202404300950001863401603785380038003785511
58620240430094900184405995378537853800378589
5872024043009480018406907038003800380038000
588202404300947001840690703800380038003790212
589202404300946001832654703805379538053795333
590202404300945001819987653795379537953785541
59120240430094400179949745379537953795379550
5922024043009430017975999537953795379537950
5932024043009420017975999537953795379537950
594202404300941001797599953795379537953795155
5952024043009400017917177037953795379537950
596202404300939001791717703795381038103795557
597202404300938001770503203810381038103810100
59820240430093700176669320380538053805380077
5992024043009360017637634038053805380538051
600202404300935001763725353780378537853780418
6012024043009340017479137538103790381037901016
6022024043009330017092479537853810381037854001
6032024043009320015574081038103810381038104
604202404300931001557255703805381038103805341
6052024043009300015442805038053810381038051769
606202404300929001476944053810380538103805497
60720240430092800145803255380538003810380025
60820240430092700145708185381538153815381520
609202404300926001456318853815381038153810504
610202404300925001437112903810379538103795659
61120240430092400141204160380038003800380065
6122024043009230014095716038053805380538050
61320240430092200140957160380538053805380520
614202404300921001408810603805379538053795207
61520240430092000140093475380537953805379552
616202404300919001398961153795379537953795584
6172024043009180013767983537953815381537955047
6182024043009170011846164038203825382538151321
6192024043009160011341494038203825383038202406
6202024043009150010421910538303820383038203098
621202404300914009236221538303810383538104919
622202404300913007355574538103790381037903294
623202404300912006103236037953780379537802963
62420240430091100498033853760378037803755220
625202404300910004897222537803780378037801
62620240430090900489684453755378037803755480
627202404300908004716349537803765378037652476
628202404300907003782155537653760377537352231
629202404300906002944289537553730375537252105
630202404300905002156070537353730373537002868
631202404300904001091829037303730373037302
632202404300903001091083037303725373037251542
6332024043009020051665803735374037403735554
63420240430090100309712537453745374537450
6352024043009000030971253745374537553745827