Files
KissMeData/009190/min/candle-20230908.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220230908184800539465475342534253425342521889
32023090818470053946547534253425342534250
42023090818460053946547534253425342534250
52023090818450053946547534253425342534250
62023090818440053946547534253425342534250
72023090818430053946547534253425342534250
82023090818420053946547534253425342534250
92023090818410053946547534253425342534250
102023090818400053946547534253425342534250
112023090818390053946547534253425342534250
122023090818380053946547534253425342534250
132023090818370053946547534253425342534250
142023090818360053946547534253425342534250
152023090818350053946547534253425342534250
162023090818340053946547534253425342534250
172023090818330053946547534253425342534250
182023090818320053946547534253425342534250
192023090818310053946547534253425342534250
202023090818300053946547534253425342534250
212023090818290053946547534253425342534250
222023090818280053946547534253425342534250
232023090818270053946547534253425342534250
242023090818260053946547534253425342534250
252023090818250053946547534253425342534250
262023090818240053946547534253425342534250
272023090818230053946547534253425342534250
282023090818220053946547534253425342534250
292023090818210053946547534253425342534250
302023090818200053946547534253425342534250
312023090818190053946547534253425342534250
3220230908181800539465475342534253425342521889
332023090818170053946547534253425342534250
342023090818160053946547534253425342534250
352023090818150053946547534253425342534250
362023090818140053946547534253425342534250
372023090818130053946547534253425342534250
382023090818120053946547534253425342534250
392023090818110053946547534253425342534250
402023090818100053946547534253425342534250
412023090818090053946547534253425342534250
422023090818080053946547534253425342534250
432023090818070053946547534253425342534250
442023090818060053946547534253425342534250
452023090818050053946547534253425342534250
462023090818040053946547534253425342534250
472023090818030053946547534253425342534250
482023090818020053946547534253425342534250
492023090818010053946547534253425342534250
502023090818000053946547534253425342534250
512023090817590053946547534253425342534250
522023090817580053946547534253425342534250
532023090817570053946547534253425342534250
542023090817560053946547534253425342534250
552023090817550053946547534253425342534250
562023090817540053946547534253425342534250
572023090817530053946547534253425342534250
582023090817520053946547534253425342534250
592023090817510053946547534253425342534250
602023090817500053946547534253425342534250
612023090817490053946547534253425342534250
6220230908174800539465475342534253425342521889
632023090817470053946547534253425342534250
642023090817460053946547534253425342534250
652023090817450053946547534253425342534250
662023090817440053946547534253425342534250
672023090817430053946547534253425342534250
682023090817420053946547534253425342534250
692023090817410053946547534253425342534250
702023090817400053946547534253425342534250
712023090817390053946547534253425342534250
722023090817380053946547534253425342534250
732023090817370053946547534253425342534250
742023090817360053946547534253425342534250
752023090817350053946547534253425342534250
762023090817340053946547534253425342534250
772023090817330053946547534253425342534250
782023090817320053946547534253425342534250
792023090817310053946547534253425342534250
802023090817300053946547534253425342534250
812023090817290053946547534253425342534250
822023090817280053946547534253425342534250
832023090817270053946547534253425342534250
842023090817260053946547534253425342534250
852023090817250053946547534253425342534250
862023090817240053946547534253425342534250
872023090817230053946547534253425342534250
882023090817220053946547534253425342534250
892023090817210053946547534253425342534250
902023090817200053946547534253425342534250
912023090817190053946547534253425342534250
9220230908171800539465475342534253425342521889
932023090817170053946547534253425342534250
942023090817160053946547534253425342534250
952023090817150053946547534253425342534250
962023090817140053946547534253425342534250
972023090817130053946547534253425342534250
982023090817120053946547534253425342534250
992023090817110053946547534253425342534250
1002023090817100053946547534253425342534250
1012023090817090053946547534253425342534250
1022023090817080053946547534253425342534250
1032023090817070053946547534253425342534250
1042023090817060053946547534253425342534250
1052023090817050053946547534253425342534250
1062023090817040053946547534253425342534250
1072023090817030053946547534253425342534250
1082023090817020053946547534253425342534250
1092023090817010053946547534253425342534250
1102023090817000053946547534253425342534250
1112023090816590053946547534253425342534250
1122023090816580053946547534253425342534250
1132023090816570053946547534253425342534250
1142023090816560053946547534253425342534250
1152023090816550053946547534253425342534250
1162023090816540053946547534253425342534250
1172023090816530053946547534253425342534250
1182023090816520053946547534253425342534250
1192023090816510053946547534253425342534250
1202023090816500053946547534253425342534250
1212023090816490053946547534253425342534250
12220230908164800539465475342534253425342521889
1232023090816470053946547534253425342534250
1242023090816460053946547534253425342534250
1252023090816450053946547534253425342534250
1262023090816440053946547534253425342534250
1272023090816430053946547534253425342534250
1282023090816420053946547534253425342534250
1292023090816410053946547534253425342534250
1302023090816400053946547534253425342534250
1312023090816390053946547534253425342534250
1322023090816380053946547534253425342534250
1332023090816370053946547534253425342534250
1342023090816360053946547534253425342534250
1352023090816350053946547534253425342534250
1362023090816340053946547534253425342534250
1372023090816330053946547534253425342534250
1382023090816320053946547534253425342534250
1392023090816310053946547534253425342534250
1402023090816300053946547534253425342534250
1412023090816290053946547534253425342534250
1422023090816280053946547534253425342534250
1432023090816270053946547534253425342534250
1442023090816260053946547534253425342534250
1452023090816250053946547534253425342534250
1462023090816240053946547534253425342534250
1472023090816230053946547534253425342534250
1482023090816220053946547534253425342534250
1492023090816210053946547534253425342534250
1502023090816200053946547534253425342534250
1512023090816190053946547534253425342534250
15220230908161800539465475342534253425342521889
1532023090816170053946547534253425342534250
1542023090816160053946547534253425342534250
1552023090816150053946547534253425342534250
1562023090816140053946547534253425342534250
1572023090816130053946547534253425342534250
1582023090816120053946547534253425342534250
1592023090816110053946547534253425342534250
1602023090816100053946547534253425342534250
1612023090816090053946547534253425342534250
1622023090816080053946547534253425342534250
1632023090816070053946547534253425342534250
1642023090816060053946547534253425342534250
1652023090816050053946547534253425342534250
1662023090816040053946547534253425342534250
1672023090816030053946547534253425342534250
1682023090816020053946547534253425342534250
1692023090816010053946547534253425342534250
1702023090816000053946547534253425342534250
1712023090815590053946547534253425342534250
1722023090815580053946547534253425342534250
1732023090815570053946547534253425342534250
1742023090815560053946547534253425342534250
1752023090815550053946547534253425342534250
1762023090815540053946547534253425342534250
1772023090815530053946547534253425342534250
1782023090815520053946547534253425342534250
1792023090815510053946547534253425342534250
1802023090815500053946547534253425342534250
1812023090815490053946547534253425342534250
18220230908154800539465475342534253425342521889
1832023090815470053946547534253425342534250
1842023090815460053946547534253425342534250
1852023090815450053946547534253425342534250
1862023090815440053946547534253425342534250
1872023090815430053946547534253425342534250
1882023090815420053946547534253425342534250
1892023090815410053946547534253425342534250
1902023090815400053946547534253425342534250
1912023090815390053946547534253425342534250
1922023090815380053946547534253425342534250
1932023090815370053946547534253425342534250
1942023090815360053946547534253425342534250
1952023090815350053946547534253425342534250
1962023090815340053946547534253425342534250
1972023090815330053946547534253425342534250
1982023090815320053946547534253425342534250
1992023090815310053946547534253425342534250
20020230908153000539465475342534253425342521889
2012023090815290046449565034453445344534450
2022023090815280046449565034453445344534450
2032023090815270046449565034453445344534450
2042023090815260046449565034453445344534450
2052023090815250046449565034453445344534450
2062023090815240046449565034453445344534450
2072023090815230046449565034453445344534450
2082023090815220046449565034453445344534450
2092023090815210046449565034453445344534450
2102023090815200046449565034453445344534450
211202309081519004644956503445344534453440202
212202309081518004638002603435344534453435691
213202309081517004614257653445344034453440224
2142023090815160046065409534453440344534351543
2152023090815150045535386534453445344534451
2162023090815140045535042034503450345034500
2172023090815130045535042034503450345034500
21820230908151200455350420345034403450344014
21920230908151100455302180344034403440344066
220202309081510004550751403440344034403440100
2212023090815090045473114034503450345034501
222202309081508004547276903435344034403435108
2232023090815070045435670034503450345034501
2242023090815060045435325034403450345034402
2252023090815050045434636034353435343534350
2262023090815040045434636034353435343534350
2272023090815030045434636034353435343534351
2282023090815020045434292534503450345034505
2292023090815010045432567534503450345034500
2302023090815000045432567534503450345034500
2312023090814590045432567534503435345034355
2322023090814580045430847034503450345034500
2332023090814570045430847034503450345034503
2342023090814560045429812034503450345034505
2352023090814550045428087034503450345034503
2362023090814540045427052034503450345034500
2372023090814530045427052034503450345034506
2382023090814520045424982034503450345034500
239202309081451004542498203450345034503450500
2402023090814500045252482034503450345034500
2412023090814490045252482034503450345034500
2422023090814480045252482034503450345034500
2432023090814470045252482034503450345034500
2442023090814460045252482034503450345034500
2452023090814450045252482034503450345034500
2462023090814440045252482034503450345034501
2472023090814430045252137034353435343534350
248202309081442004525213703435343534353435250
2492023090814410045166262034353435343534354750
2502023090814400043534637034503450345034500
25120230908143900435346370345034503450345030
2522023090814380043524287034353435343534350
2532023090814370043524287034353450345034351001
2542023090814360043180428534503450345034501
255202309081435004318008353440344034403440100
2562023090814340043145683534503450345034500
2572023090814330043145683534503440345034409
2582023090814320043142586534403440344034400
259202309081431004314258653440344034403440300
2602023090814300043039386534403440344034400
261202309081429004303938653440344034403440100
262202309081428004300498653440344034403440120
2632023090814270042963706534503450345034500
2642023090814260042963706534503450345034500
2652023090814250042963706534503450345034500
2662023090814240042963706534503450345034500
2672023090814230042963706534503450345034500
2682023090814220042963706534503450345034500
2692023090814210042963706534503450345034500
2702023090814200042963706534503435345034359211
27120230908141900397997265345034353450343519
2722023090814180039793198534503450345034500
2732023090814170039793198534503450345034500
2742023090814160039793198534503450345034500
2752023090814150039793198534503450345034500
2762023090814140039793198534503450345034501
277202309081413003979285353440344034403440100
2782023090814120039758453534353435343534353000
279202309081411003872795353450343534503435927
2802023090814100038409527534503450345034500
2812023090814090038409527534503450345034500
2822023090814080038409527534503450345034500
2832023090814070038409527534503450345034501
2842023090814060038409182534503450345034501
28520230908140500384088375344034403440344040
28620230908140400383950775344034403440344033
2872023090814030038383725534503450345034500
288202309081402003838372553450344034503440113
28920230908140100383448525345034503450345031
29020230908140000383341575345034503450345028
2912023090813590038324497534553455345534550
2922023090813580038324497534553455345534550
2932023090813570038324497534553455345534550
2942023090813560038324497534553455345534557
2952023090813550038322079034553455345534551
296202309081354003832173353440344034403440200
297202309081353003825293353455343534553435235
2982023090813520038172209034553455345534550
2992023090813510038172209034553455345534550
3002023090813500038172209034553455345534550
3012023090813490038172209034553455345534550
30220230908134800381722090345534553455345530
3032023090813470038161844034553455345534551
3042023090813460038161498534403440344034401581
3052023090813450037617634534553455345534550
3062023090813440037617634534553455345534550
3072023090813430037617634534553455345534550
3082023090813420037617634534553455345534550
3092023090813410037617634534553455345534550
3102023090813400037617634534553455345534550
3112023090813390037617634534553455345534550
3122023090813380037617634534553455345534550
3132023090813370037617634534553455345534550
3142023090813360037617634534553455345534550
3152023090813350037617634534553440345534401001
316202309081334003727328903455344034553440155
31720230908133300372199675344534553455344565
3182023090813320037197520034553455345534550
3192023090813310037197520034553455345534550
320202309081330003719752003455345534553455285
3212023090813290037099052534553455345534550
3222023090813280037099052534553455345534550
3232023090813270037099052534553455345534550
3242023090813260037099052534553455345534550
3252023090813250037099052534553455345534550
326202309081324003709905253455345534553455100
3272023090813230037064502534553455345534550
3282023090813220037064502534553455345534551
3292023090813210037064157034553455345534550
3302023090813200037064157034553455345534550
3312023090813190037064157034553455345534550
3322023090813180037064157034553455345534550
3332023090813170037064157034553455345534550
3342023090813160037064157034553455345534550
3352023090813150037064157034553455345534550
3362023090813140037064157034553455345534551
33720230908131300370638115344534453445344591
3382023090813120037032462034553455345534550
3392023090813110037032462034553455345534550
3402023090813100037032462034553455345534550
3412023090813090037032462034553455345534550
342202309081308003703246203455345034553450289
3432023090813070036932635534503450345034500
3442023090813060036932635534503450345034500
3452023090813050036932635534503450345034500
3462023090813040036932635534503450345034500
3472023090813030036932635534503450345034500
3482023090813020036932635534503450345034501
3492023090813010036932290534403440344034402686
3502023090813000036008306534503450345034500
3512023090812590036008306534503450345034503
352202309081258003600727153445344534453445202
3532023090812570035937682534453445344534450
35420230908125600359376825344534453445344527
3552023090812550035928381034553455345534551
3562023090812540035928035534553455345534550
3572023090812530035928035534553455345534550
3582023090812520035928035534553455345534552
3592023090812510035927344534553455345534550
3602023090812500035927344534553455345534550
3612023090812490035927344534553455345534550
3622023090812480035927344534553455345534550
3632023090812470035927344534553455345534550
3642023090812460035927344534553455345534550
3652023090812450035927344534553455345534550
3662023090812440035927344534553455345534551
3672023090812430035926999034453445344534450
368202309081242003592699903445345034503445384
3692023090812410035794706034603460346034600
3702023090812400035794706034603460346034600
3712023090812390035794706034603460346034600
3722023090812380035794706034603460346034600
3732023090812370035794706034603460346034600
3742023090812360035794706034603460346034600
3752023090812350035794706034603460346034600
3762023090812340035794706034603460346034600
377202309081233003579470603460346034603460100
3782023090812320035760106034603460346034600
3792023090812310035760106034603460346034600
3802023090812300035760106034603460346034600
3812023090812290035760106034603460346034600
3822023090812280035760106034603460346034600
3832023090812270035760106034603460346034600
3842023090812260035760106034603460346034600
3852023090812250035760106034603460346034600
3862023090812240035760106034603460346034600
3872023090812230035760106034603460346034600
3882023090812220035760106034603460346034600
3892023090812210035760106034603460346034600
3902023090812200035760106034603460346034602
3912023090812190035759414034503450345034505796
3922023090812180033759794034503450345034500
3932023090812170033759794034503450345034500
3942023090812160033759794034503450345034500
395202309081215003375979403450344534503445561
396202309081214003356647953450345034503450158
3972023090812130033511969534603460346034600
3982023090812120033511969534603460346034600
3992023090812110033511969534603460346034608
4002023090812100033509201534603460346034600
4012023090812090033509201534603460346034600
4022023090812080033509201534603460346034600
4032023090812070033509201534603460346034600
4042023090812060033509201534603460346034600
4052023090812050033509201534603460346034600
4062023090812040033509201534603460346034606
4072023090812030033507125534453445344534450
4082023090812020033507125534453445344534451
4092023090812010033506781034603460346034600
4102023090812000033506781034603460346034600
41120230908115900335067810346034603460346010
41220230908115800335033210346034453460344520000
413202309081157002659354953445344534453445200
4142023090811560026524649534453445344534450
4152023090811550026524649534453445344534450
416202309081154002652464953445344534453445261
4172023090811530026434735034453445344534450
4182023090811520026434735034453445344534450
4192023090811510026434735034453445344534450
4202023090811500026434735034453445344534451
4212023090811490026434390534453445344534450
4222023090811480026434390534453445344534450
4232023090811470026434390534453445344534450
42420230908114600264343905344534453445344510
4252023090811450026430945534453445344534450
4262023090811440026430945534453445344534451
4272023090811430026430601034253430343034251500
428202309081142002591672553445343534453430935
4292023090811410025595949534303430343034300
430202309081140002559594953430343034303430600
4312023090811390025390149534303435343534301267
432202309081138002495536853435343534353435213
433202309081137002488220303440343034403430874
4342023090811360024582411034453445344534450
4352023090811350024582411034453445344534450
4362023090811340024582411034453445344534450
4372023090811330024582411034453445344534450
4382023090811320024582411034453445344534450
4392023090811310024582411034453445344534450
4402023090811300024582411034453445344534450
4412023090811290024582411034453445344534450
4422023090811280024582411034453445344534450
4432023090811270024582411034453445344534450
444202309081126002458241103445344034453440871
4452023090811250024282424034403440344034402
4462023090811240024281736034403440344034400
4472023090811230024281736034403440344034400
4482023090811220024281736034403440344034400
4492023090811210024281736034403440344034400
45020230908112000242817360344034403440344022
4512023090811190024274168034203420342034201150
4522023090811180023880868034203420342034200
4532023090811170023880868034203425342534202190
454202309081116002313114303440344034403440100
4552023090811150023096743034403440344034400
4562023090811140023096743034403440344034400
4572023090811130023096743034403440344034400
4582023090811120023096743034403440344034400
4592023090811110023096743034403440344034401
4602023090811100023096399034253430343034254961
4612023090811090021395432034403440344034400
462202309081108002139543203440343034403430350
4632023090811070021275332034303430343034300
4642023090811060021275332034303430343034300
4652023090811050021275332034303430343034300
4662023090811040021275332034303430343034300
4672023090811030021275332034303430343034300
46820230908110200212753320343034303430343011
4692023090811010021271559034303430343034300
4702023090811000021271559034303430343034300
471202309081059002127155903430342534303425308
4722023090810580021166065034303430343034300
473202309081057002116606503430343034303430400
474202309081056002102886503430343034303430300
4752023090810550020925965034303430343034300
4762023090810540020925965034303430343034300
4772023090810530020925965034303430343034300
4782023090810520020925965034303430343034300
4792023090810510020925965034303430343034300
4802023090810500020925965034303430343034301
4812023090810490020925622034253425342534250
4822023090810480020925622034253425342534250
483202309081047002092562203425343034303425407
4842023090810460020786072034303430343034305
48520230908104500207843570343034303430343021
4862023090810440020777154034253425342534250
487202309081043002077715403425343034303425160
488202309081042002072230403430343034303430199
4892023090810410020654047034303430343034304
4902023090810400020652675034303430343034300
4912023090810390020652675034303430343034302
4922023090810380020651989034303430343034300
4932023090810370020651989034303430343034300
49420230908103600206519890343034303430343070
4952023090810350020627979034303430343034300
4962023090810340020627979034303430343034300
497202309081033002062797903430343034303430200
4982023090810320020559379034303430343034300
499202309081031002055937903430342534303425202
500202309081030002049019353430343034303430200
501202309081029002042159353430343034303430101
5022023090810280020386950534303430343034300
50320230908102700203869505343034303430343056
5042023090810260020367742534303430343034300
5052023090810250020367742534303430343034300
5062023090810240020367742534303430343034300
5072023090810230020367742534303430343034301
5082023090810220020367399534303430343034300
5092023090810210020367399534303430343034300
5102023090810200020367399534303430343034303
5112023090810190020366370534303430343034301
5122023090810180020366027534253425342534250
5132023090810170020366027534253425342534251116
5142023090810160019983797534253425342534201095
5152023090810150019608796034303430343034301
516202309081014001960845303425342534253425100
5172023090810130019574203034203420342034200
5182023090810120019574203034203420342034200
5192023090810110019574203034203420342034200
52020230908101000195742030342034253425342010
5212023090810090019570779034203420342034208
5222023090810080019568043034203420342034203395
5232023090810070018406953034203425342534201083
5242023090810060018036229534303430344034258717
5252023090810050015046638034303430344034302063
5262023090810040014338984534303430343034301250
52720230908100300139102345344034403440344010
528202309081002001390679453435343534353435100
5292023090810010013872444534453445344534450
5302023090810000013872444534453435344534302808
53120230908095900129089395345034453450344510
5322023090809580012905493034303435343534302912
5332023090809570011905756034353445344534359768
534202309080956008550348034503450345034501
53520230908095500855000303445345034503445292
536202309080954008449408534353435343534350
537202309080953008449408534353435343534350
538202309080952008449408534353435343534350
53920230908095100844940853435343534353435496
54020230908095000827903253450345034503450100
541202309080949008244532534503450345034500
542202309080948008244532534503450345034500
543202309080947008244532534503450345034500
5442023090809460082445325345034453450343512051
54520230908094500409657353445344534453445934
546202309080944003774810534503450345034500
547202309080943003774810534503450345034502
548202309080942003774120534453445344534451493
549202309080941003259782034503450345034500
550202309080940003259782034503450345034500
55120230908093900325978203450344034503440104
552202309080938003224002034403450345034403011
553202309080937002187441034553455345534550
55420230908093600218744103455345534553455201
555202309080935002117995534553455345534550
5562023090809340021179955345534553455345513
5572023090809330021135040345534553455345549
55820230908093200209657453455345034553450175
559202309080931002036199034503450345034502
56020230908093000203550903445345034503445738
561202309080929001781253034553455345534550
56220230908092800178125303455345534553455584
563202309080927001579481034603460346034600
564202309080926001579481034603460346034600
565202309080925001579481034603460346034600
56620230908092400157948103460346034603460201
567202309080923001509935034603450346034453338
56820230908092200358899034603460346034600
569202309080921003588990346034553460345559
57020230908092000338511534603460346034600
57120230908091900338511534603460346034600
57220230908091800338511534603460346034600
57320230908091700338511534603460346034601
57420230908091600338165534503450345034500
57520230908091500338165534503450345034500
576202309080914003381655345034503450345035
57720230908091300326090534453445344534450
57820230908091200326090534453445344534450
57920230908091100326090534453445344534451
5802023090809100032574603445344534453445372
58120230908090900197592034603460346034600
58220230908090800197592034603460346034600
58320230908090700197592034603460346034601
58420230908090600197246034453445344534450
58520230908090500197246034453445344534450
586202309080904001972460344534453445344530
5872023090809030018691103445346534653445212
58820230908090200113867034453465346534452
5892023090809010011317603440344034403440257
59020230908090000247680344034403440344072