Files
KissMeData/019490/min/candle-20240821.csv
2024-11-17 15:27:48 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240821190400470311029009009009002588
320240821190300470311029009009009000
420240821190200470311029009009009000
520240821190100470311029009009009000
620240821190000470311029009009009000
720240821185900470311029009009009000
820240821185800470311029009009009000
920240821185700470311029009009009000
1020240821185600470311029009009009000
1120240821185500470311029009009009000
1220240821185400470311029009009009000
1320240821185300470311029009009009000
1420240821185200470311029009009009000
1520240821185100470311029009009009000
1620240821185000470311029009009009000
1720240821184900470311029009009009000
1820240821184800470311029009009009000
1920240821184700470311029009009009000
2020240821184600470311029009009009000
2120240821184500470311029009009009000
2220240821184400470311029009009009000
2320240821184300470311029009009009000
2420240821184200470311029009009009000
2520240821184100470311029009009009000
2620240821184000470311029009009009000
2720240821183900470311029009009009000
2820240821183800470311029009009009000
2920240821183700470311029009009009000
3020240821183600470311029009009009000
3120240821183500470311029009009009000
3220240821183400470311029009009009002588
3320240821183300470311029009009009000
3420240821183200470311029009009009000
3520240821183100470311029009009009000
3620240821183000470311029009009009000
3720240821182900470311029009009009000
3820240821182800470311029009009009000
3920240821182700470311029009009009000
4020240821182600470311029009009009000
4120240821182500470311029009009009000
4220240821182400470311029009009009000
4320240821182300470311029009009009000
4420240821182200470311029009009009000
4520240821182100470311029009009009000
4620240821182000470311029009009009000
4720240821181900470311029009009009000
4820240821181800470311029009009009000
4920240821181700470311029009009009000
5020240821181600470311029009009009000
5120240821181500470311029009009009000
5220240821181400470311029009009009000
5320240821181300470311029009009009000
5420240821181200470311029009009009000
5520240821181100470311029009009009000
5620240821181000470311029009009009000
5720240821180900470311029009009009000
5820240821180800470311029009009009000
5920240821180700470311029009009009000
6020240821180600470311029009009009000
6120240821180500470311029009009009000
6220240821180400470311029009009009002588
6320240821180300470311029009009009000
6420240821180200470311029009009009000
6520240821180100470311029009009009000
6620240821180000470311029009009009000
6720240821175900470311029009009009000
6820240821175800470311029009009009000
6920240821175700470311029009009009000
7020240821175600470311029009009009000
7120240821175500470311029009009009000
7220240821175400470311029009009009000
7320240821175300470311029009009009000
7420240821175200470311029009009009000
7520240821175100470311029009009009000
7620240821175000470311029009009009000
7720240821174900470311029009009009000
7820240821174800470311029009009009000
7920240821174700470311029009009009000
8020240821174600470311029009009009000
8120240821174500470311029009009009000
8220240821174400470311029009009009000
8320240821174300470311029009009009000
8420240821174200470311029009009009000
8520240821174100470311029009009009000
8620240821174000470311029009009009000
8720240821173900470311029009009009000
8820240821173800470311029009009009000
8920240821173700470311029009009009000
9020240821173600470311029009009009000
9120240821173500470311029009009009000
9220240821173400470311029009009009002588
9320240821173300470311029009009009000
9420240821173200470311029009009009000
9520240821173100470311029009009009000
9620240821173000470311029009009009000
9720240821172900470311029009009009000
9820240821172800470311029009009009000
9920240821172700470311029009009009000
10020240821172600470311029009009009000
10120240821172500470311029009009009000
10220240821172400470311029009009009000
10320240821172300470311029009009009000
10420240821172200470311029009009009000
10520240821172100470311029009009009000
10620240821172000470311029009009009000
10720240821171900470311029009009009000
10820240821171800470311029009009009000
10920240821171700470311029009009009000
11020240821171600470311029009009009000
11120240821171500470311029009009009000
11220240821171400470311029009009009000
11320240821171300470311029009009009000
11420240821171200470311029009009009000
11520240821171100470311029009009009000
11620240821171000470311029009009009000
11720240821170900470311029009009009000
11820240821170800470311029009009009000
11920240821170700470311029009009009000
12020240821170600470311029009009009000
12120240821170500470311029009009009000
12220240821170400470311029009009009002588
12320240821170300470311029009009009000
12420240821170200470311029009009009000
12520240821170100470311029009009009000
12620240821170000470311029009009009000
12720240821165900470311029009009009000
12820240821165800470311029009009009000
12920240821165700470311029009009009000
13020240821165600470311029009009009000
13120240821165500470311029009009009000
13220240821165400470311029009009009000
13320240821165300470311029009009009000
13420240821165200470311029009009009000
13520240821165100470311029009009009000
13620240821165000470311029009009009000
13720240821164900470311029009009009000
13820240821164800470311029009009009000
13920240821164700470311029009009009000
14020240821164600470311029009009009000
14120240821164500470311029009009009000
14220240821164400470311029009009009000
14320240821164300470311029009009009000
14420240821164200470311029009009009000
14520240821164100470311029009009009000
14620240821164000470311029009009009000
14720240821163900470311029009009009000
14820240821163800470311029009009009000
14920240821163700470311029009009009000
15020240821163600470311029009009009000
15120240821163500470311029009009009000
15220240821163400470311029009009009002588
15320240821163300470311029009009009000
15420240821163200470311029009009009000
15520240821163100470311029009009009000
15620240821163000470311029009009009000
15720240821162900470311029009009009000
15820240821162800470311029009009009000
15920240821162700470311029009009009000
16020240821162600470311029009009009000
16120240821162500470311029009009009000
16220240821162400470311029009009009000
16320240821162300470311029009009009000
16420240821162200470311029009009009000
16520240821162100470311029009009009000
16620240821162000470311029009009009000
16720240821161900470311029009009009000
16820240821161800470311029009009009000
16920240821161700470311029009009009000
17020240821161600470311029009009009000
17120240821161500470311029009009009000
17220240821161400470311029009009009000
17320240821161300470311029009009009000
17420240821161200470311029009009009000
17520240821161100470311029009009009000
17620240821161000470311029009009009000
17720240821160900470311029009009009000
17820240821160800470311029009009009000
17920240821160700470311029009009009000
18020240821160600470311029009009009000
18120240821160500470311029009009009000
18220240821160400470311029009009009002588
18320240821160300470311029009009009000
18420240821160200470311029009009009000
18520240821160100470311029009009009000
18620240821160000470311029009009009000
18720240821155900470311029009009009000
18820240821155800470311029009009009000
18920240821155700470311029009009009000
19020240821155600470311029009009009000
19120240821155500470311029009009009000
19220240821155400470311029009009009000
19320240821155300470311029009009009000
19420240821155200470311029009009009000
19520240821155100470311029009009009000
19620240821155000470311029009009009000
19720240821154900470311029009009009000
19820240821154800470311029009009009000
19920240821154700470311029009009009000
20020240821154600470311029009009009000
20120240821154500470311029009009009000
20220240821154400470311029009009009000
20320240821154300470311029009009009000
20420240821154200470311029009009009000
20520240821154100470311029009009009000
20620240821154000470311029009009009000
20720240821153900470311029009009009000
20820240821153800470311029009009009000
20920240821153700470311029009009009000
21020240821153600470311029009009009000
21120240821153500470311029009009009000
21220240821153400470311029009009009002588
21320240821153300470311029009009009000
21420240821153200470311029009009009000
21520240821153100470311029009009009000
21620240821153000470311029009009009002588
21720240821152900447019029029029029020
21820240821152800447019029029029029020
21920240821152700447019029029029029020
22020240821152600447019029029029029020
22120240821152500447019029029029029020
22220240821152400447019029029029029020
22320240821152300447019029029029029020
22420240821152200447019029029029029020
22520240821152100447019029029029029020
22620240821152000447019029029029029020
22720240821151900447019029029029029020
22820240821151800447019029029029029022
229202408211517004470009890290290290250
23020240821151600446549989009009009000
23120240821151500446549989009009009000
23220240821151400446549989009009009000
23320240821151300446549989009009009000
23420240821151200446549989009009009001
23520240821151100446540989029029029022
23620240821151000446522949029029029020
23720240821150900446522949029029029020
238202408211508004465229490290290290292
23920240821150700445693109029029029020
24020240821150600445693109029029029020
24120240821150500445693109029029029020
24220240821150400445693109029029029020
24320240821150300445693109029029029020
24420240821150200445693109029029029020
24520240821150100445693109029029029020
24620240821150000445693109029029029020
24720240821145900445693109029029029025
2482024082114580044564800900900900900402
24920240821145700442030009029029029020
25020240821145600442030009029029029020
25120240821145500442030009029029029020
25220240821145400442030009029029029020
25320240821145300442030009029029029020
25420240821145200442030009029029029020
25520240821145100442030009029029029020
25620240821145000442030009029029029020
25720240821144900442030009029029029021200
25820240821144800431206009009009009000
25920240821144700431206009009009009000
26020240821144600431206009009009009000
26120240821144500431206009009009009000
26220240821144400431206009009009009000
26320240821144300431206009009009009000
26420240821144200431206009009019019001000
26520240821144100422205609009009009000
26620240821144000422205609009009009000
26720240821143900422205609009009009000
26820240821143800422205609009009009000
26920240821143700422205609009009009000
27020240821143600422205609009009009000
27120240821143500422205609009009009000
27220240821143400422205609009009009000
27320240821143300422205609009009009000
27420240821143200422205609009009009000
27520240821143100422205609009009009000
27620240821143000422205609009009009000
27720240821142900422205609009009009001
27820240821142800422196609039039039030
27920240821142700422196609039039039030
28020240821142600422196609039039039030
28120240821142500422196609039039039030
28220240821142400422196609039039039030
28320240821142300422196609039039039030
28420240821142200422196609039039039030
28520240821142100422196609039039039030
28620240821142000422196609039039039031
28720240821141900422187579039039039030
28820240821141800422187579039039039030
28920240821141700422187579039039039030
29020240821141600422187579039039039030
29120240821141500422187579039039039030
29220240821141400422187579039039039030
29320240821141300422187579039039039030
29420240821141200422187579039039039030
29520240821141100422187579039039039030
29620240821141000422187579039039039035
29720240821140900422142429029029029020
29820240821140800422142429029029029020
29920240821140700422142429029029029020
3002024082114060042214242902902902902670
30120240821140500416099029039039039030
30220240821140400416099029039039039030
30320240821140300416099029039039039030
30420240821140200416099029039039039030
30520240821140100416099029039039039030
30620240821140000416099029039039039030
30720240821135900416099029039039039030
30820240821135800416099029039039039035
309202408211357004160538790390390390310
31020240821135600415963579039039039030
31120240821135500415963579039039039030
31220240821135400415963579039039039030
31320240821135300415963579039039039030
31420240821135200415963579039039039030
31520240821135100415963579039039039030
31620240821135000415963579039039039037
31720240821134900415900369039039039030
31820240821134800415900369039039039030
319202408211347004159003690390390390380
32020240821134600415177969029029029022069
32120240821134500396515589029029029020
32220240821134400396515589029029029020
32320240821134300396515589029029029020
32420240821134200396515589029029029020
32520240821134100396515589029029029020
32620240821134000396515589029029029020
32720240821133900396515589029029029020
32820240821133800396515589029029029020
3292024082113370039651558902902902902300
33020240821133600393809589029029029020
33120240821133500393809589029029029020
33220240821133400393809589029029029020
33320240821133300393809589029029029020
33420240821133200393809589029029029020
33520240821133100393809589029029029020
33620240821133000393809589029029029020
3372024082113290039380958902902902902341
33820240821132800390733769029029029020
33920240821132700390733769029029029020
34020240821132600390733769029029029020
34120240821132500390733769029029029020
34220240821132400390733769029029029020
34320240821132300390733769029029029020
34420240821132200390733769029029029020
34520240821132100390733769029029029020
34620240821132000390733769029029029020
34720240821131900390733769029029029021
34820240821131800390724749009009009000
34920240821131700390724749009009009000
35020240821131600390724749009009009000
35120240821131500390724749009009009000
35220240821131400390724749009009009000
35320240821131300390724749009009009000
35420240821131200390724749009009009000
35520240821131100390724749009009009000
35620240821131000390724749009009009000
35720240821130900390724749009009009000
35820240821130800390724749009009009001
35920240821130700390715749029029029020
36020240821130600390715749029029029020
36120240821130500390715749029029029020
36220240821130400390715749029029029020
36320240821130300390715749029029029025
36420240821130200390670649029029029020
36520240821130100390670649029029029020
36620240821130000390670649029029029020
36720240821125900390670649029029029025
36820240821125800390625549029029029025
36920240821125700390580449029029029020
37020240821125600390580449029029029020
37120240821125500390580449029029029020
37220240821125400390580449029029029020
37320240821125300390580449029029029020
37420240821125200390580449029029029020
37520240821125100390580449029029029025
37620240821125000390535349029029029020
37720240821124900390535349029029029020
37820240821124800390535349029029029020
37920240821124700390535349029029029025
38020240821124600390490249029029029020
38120240821124500390490249029029029020
38220240821124400390490249029029029020
38320240821124300390490249029029029021
38420240821124200390481229029029029020
38520240821124100390481229029029029020
38620240821124000390481229029029029020
38720240821123900390481229029029029020
38820240821123800390481229029029029020
38920240821123700390481229029029029020
39020240821123600390481229029029029020
391202408211235003904812290290290290225
39220240821123400390255729029029029020
39320240821123300390255729029029029020
39420240821123200390255729029029029020
39520240821123100390255729029029029020
39620240821123000390255729029029029020
39720240821122900390255729029029029022
39820240821122800390237689029029029020
39920240821122700390237689029029029020
40020240821122600390237689029029029020
40120240821122500390237689029029029020
40220240821122400390237689029029029020
40320240821122300390237689029029029021
40420240821122200390228669009009009000
4052024082112210039022866900900900900125
40620240821122000389103669029029029020
40720240821121900389103669029029029020
40820240821121800389103669029029029020
40920240821121700389103669029029029020
41020240821121600389103669029029029020
41120240821121500389103669029029029020
412202408211214003891036690290290290267
41320240821121300388499329029029029020
41420240821121200388499329029029029020
415202408211211003884993290290290290210
41620240821121000388409129029029029020
41720240821120900388409129029029029020
41820240821120800388409129029029029020
41920240821120700388409129029029029020
42020240821120600388409129029029029020
421202408211205003884091290290290290210
42220240821120400388318929029029029020
42320240821120300388318929029029029023
42420240821120200388291869009009009000
4252024082112010038829186900900900900100
42620240821120000387391869039039039030
42720240821115900387391869039039039032
42820240821115800387373809039039039030
42920240821115700387373809039039039030
43020240821115600387373809039039039030
43120240821115500387373809039039039030
43220240821115400387373809039039039030
43320240821115300387373809039039039030
434202408211152003873738090390390390311
435202408211151003872744790390390390320
43620240821115000387093879009009009000
43720240821114900387093879009009009000
43820240821114800387093879009009009000
43920240821114700387093879009009009000
44020240821114600387093879009009009000
44120240821114500387093879009009009000
44220240821114400387093879009009009000
44320240821114300387093879009009009000
44420240821114200387093879009009009003915
44520240821114100351858879039039039030
44620240821114000351858879039039039030
44720240821113900351858879039039039030
44820240821113800351858879039039039030
44920240821113700351858879039039039030
45020240821113600351858879039039039030
45120240821113500351858879039039039030
45220240821113400351858879039039039030
45320240821113300351858879039039039030
45420240821113200351858879039039039030
45520240821113100351858879039039039030
45620240821113000351858879039039039030
45720240821112900351858879039039039030
45820240821112800351858879039039039030
4592024082111270035185887903903903903666
46020240821112600345844899039039039030
46120240821112500345844899039039039030
46220240821112400345844899039039039030
46320240821112300345844899039039039030
46420240821112200345844899039029039021000
46520240821112100336823059039039039030
46620240821112000336823059039039039030
46720240821111900336823059039039039030
46820240821111800336823059039039039030
469202408211117003368230590390390390360
47020240821111600336281259039039039030
471202408211115003362812590390390390324
47220240821111400336064539039039039030
47320240821111300336064539039039039030
474202408211112003360645390390390390315
47520240821111100335929089039039039030
47620240821111000335929089039039039030
47720240821110900335929089039039039030
47820240821110800335929089039039039030
47920240821110700335929089039039039030
48020240821110600335929089039039039030
48120240821110500335929089039039039030
48220240821110400335929089039039039030
48320240821110300335929089039039039030
48420240821110200335929089039039039030
48520240821110100335929089039039039030
48620240821110000335929089039039039030
48720240821105900335929089039039039030
48820240821105800335929089039039039030
48920240821105700335929089039039039030
49020240821105600335929089039039039030
49120240821105500335929089039039039030
49220240821105400335929089039039039030
49320240821105300335929089039039039030
49420240821105200335929089039039039030
49520240821105100335929089039039039030
4962024082110500033592908903903903903155
49720240821104900334529439039039039030
49820240821104800334529439039039039031
49920240821104700334520409039039039030
50020240821104600334520409039039039030
50120240821104500334520409039039039031
50220240821104400334511379009009009000
50320240821104300334511379009009009000
50420240821104200334511379009009009000
50520240821104100334511379009009009000
50620240821104000334511379009009009000
50720240821103900334511379009009009001000
50820240821103800325511379009009009000
50920240821103700325511379009009009000
51020240821103600325511379009009009000
51120240821103500325511379009009009000
51220240821103400325511379009009009000
51320240821103300325511379009009009001
51420240821103200325502379039039039030
51520240821103100325502379039039039031
51620240821103000325493349009009009000
51720240821102900325493349009009009000
518202408211028003254933490090090090011386
51920240821102700223019349039039039031
52020240821102600223010319009009009001
52120240821102500223001319039039039031
52220240821102400222992289019019019010
523202408211023002229922890190190190150
52420240821102200222541789049049049040
52520240821102100222541789049049049040
52620240821102000222541789049049049040
52720240821101900222541789049049049040
52820240821101800222541789049049049040
52920240821101700222541789049049049040
53020240821101600222541789049049049040
53120240821101500222541789049049049040
53220240821101400222541789049049049042
53320240821101300222523709049049049040
53420240821101200222523709049049049040
53520240821101100222523709049049049040
53620240821101000222523709049049049040
53720240821100900222523709049049049041
538202408211008002225146690190190190155
53920240821100700222019119049049049043
54020240821100600221991999049049049042
54120240821100500221973919049049049042
54220240821100400221955839049049049040
54320240821100300221955839049049049040
54420240821100200221955839049049049040
54520240821100100221955839049049049040
54620240821100000221955839049049049040
54720240821095900221955839049049049040
5482024082109580022195583904904904904100
5492024082109570022105183904904904904100
55020240821095600220147839049049049040
55120240821095500220147839049009049004806
55220240821095400176893799049049049040
55320240821095300176893799049049049040
55420240821095200176893799049049049040
55520240821095100176893799049049049041
55620240821095000176884759049049049040
55720240821094900176884759049049049041
55820240821094800176875719049049049040
55920240821094700176875719049049049040
56020240821094600176875719049049049040
56120240821094500176875719049049049041
56220240821094400176866679019019019010
56320240821094300176866679019019019010
5642024082109420017686667901901901901100
56520240821094100175965679049049049040
56620240821094000175965679049049049040
56720240821093900175965679049049049040
568202408210938001759656790490490490450
56920240821093700175513679049049049041
57020240821093600175504639019019019010
5712024082109350017550463901901901901100
57220240821093400174603639009009009002968
57320240821093300147891639049049049040
57420240821093200147891639049049049040
57520240821093100147891639049049049042
57620240821093000147873559019019019010
57720240821092900147873559019019019010
57820240821092800147873559019019019010
57920240821092700147873559019019019011
580202408210926001478645490090590590015000
5812024082109250012692089039039039030
5822024082109240012692089039109109031200
583202408210923001810399149149149140
584202408210922001810399149149149140
5852024082109210018103991491091491027
586202408210920001564659159159159150
587202408210919001564659159159159150
588202408210918001564659159159159150
589202408210917001564659159159159150
590202408210916001564659159159159150
591202408210915001564659159159159150
592202408210914001564659159159159150
59320240821091300156465915915915915117
59420240821091200494109159159159150
59520240821091100494109159159159150
59620240821091000494109159159159150
59720240821090900494109159159159150
59820240821090800494109159159159150
59920240821090700494109159159159150
60020240821090600494109159159159150
60120240821090500494109159159159150
602202408210904004941091591591591547
6032024082109030064059159159159150
6042024082109020064059159159159151
6052024082109010054909159159159150
6062024082109000054909159159159156