Files
KissMeData/004780/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024093018430013039520402040204020402091
3202409301842001303952040204020402040200
4202409301841001303952040204020402040200
5202409301840001303952040204020402040200
6202409301839001303952040204020402040200
7202409301838001303952040204020402040200
8202409301837001303952040204020402040200
9202409301836001303952040204020402040200
10202409301835001303952040204020402040200
11202409301834001303952040204020402040200
12202409301833001303952040204020402040200
13202409301832001303952040204020402040200
14202409301831001303952040204020402040200
15202409301830001303952040204020402040200
16202409301829001303952040204020402040200
17202409301828001303952040204020402040200
18202409301827001303952040204020402040200
19202409301826001303952040204020402040200
20202409301825001303952040204020402040200
21202409301824001303952040204020402040200
22202409301823001303952040204020402040200
23202409301822001303952040204020402040200
24202409301821001303952040204020402040200
25202409301820001303952040204020402040200
26202409301819001303952040204020402040200
27202409301818001303952040204020402040200
28202409301817001303952040204020402040200
29202409301816001303952040204020402040200
30202409301815001303952040204020402040200
31202409301814001303952040204020402040200
322024093018130013039520402040204020402091
33202409301812001303952040204020402040200
34202409301811001303952040204020402040200
35202409301810001303952040204020402040200
36202409301809001303952040204020402040200
37202409301808001303952040204020402040200
38202409301807001303952040204020402040200
39202409301806001303952040204020402040200
40202409301805001303952040204020402040200
41202409301804001303952040204020402040200
42202409301803001303952040204020402040200
43202409301802001303952040204020402040200
44202409301801001303952040204020402040200
45202409301800001303952040204020402040200
46202409301759001303952040204020402040200
47202409301758001303952040204020402040200
48202409301757001303952040204020402040200
49202409301756001303952040204020402040200
50202409301755001303952040204020402040200
51202409301754001303952040204020402040200
52202409301753001303952040204020402040200
53202409301752001303952040204020402040200
54202409301751001303952040204020402040200
55202409301750001303952040204020402040200
56202409301749001303952040204020402040200
57202409301748001303952040204020402040200
58202409301747001303952040204020402040200
59202409301746001303952040204020402040200
60202409301745001303952040204020402040200
61202409301744001303952040204020402040200
622024093017430013039520402040204020402091
63202409301742001303952040204020402040200
64202409301741001303952040204020402040200
65202409301740001303952040204020402040200
66202409301739001303952040204020402040200
67202409301738001303952040204020402040200
68202409301737001303952040204020402040200
69202409301736001303952040204020402040200
70202409301735001303952040204020402040200
71202409301734001303952040204020402040200
72202409301733001303952040204020402040200
73202409301732001303952040204020402040200
74202409301731001303952040204020402040200
75202409301730001303952040204020402040200
76202409301729001303952040204020402040200
77202409301728001303952040204020402040200
78202409301727001303952040204020402040200
79202409301726001303952040204020402040200
80202409301725001303952040204020402040200
81202409301724001303952040204020402040200
82202409301723001303952040204020402040200
83202409301722001303952040204020402040200
84202409301721001303952040204020402040200
85202409301720001303952040204020402040200
86202409301719001303952040204020402040200
87202409301718001303952040204020402040200
88202409301717001303952040204020402040200
89202409301716001303952040204020402040200
90202409301715001303952040204020402040200
91202409301714001303952040204020402040200
922024093017130013039520402040204020402091
93202409301712001303952040204020402040200
94202409301711001303952040204020402040200
95202409301710001303952040204020402040200
96202409301709001303952040204020402040200
97202409301708001303952040204020402040200
98202409301707001303952040204020402040200
99202409301706001303952040204020402040200
100202409301705001303952040204020402040200
101202409301704001303952040204020402040200
102202409301703001303952040204020402040200
103202409301702001303952040204020402040200
104202409301701001303952040204020402040200
105202409301700001303952040204020402040200
106202409301659001303952040204020402040200
107202409301658001303952040204020402040200
108202409301657001303952040204020402040200
109202409301656001303952040204020402040200
110202409301655001303952040204020402040200
111202409301654001303952040204020402040200
112202409301653001303952040204020402040200
113202409301652001303952040204020402040200
114202409301651001303952040204020402040200
115202409301650001303952040204020402040200
116202409301649001303952040204020402040200
117202409301648001303952040204020402040200
118202409301647001303952040204020402040200
119202409301646001303952040204020402040200
120202409301645001303952040204020402040200
121202409301644001303952040204020402040200
1222024093016430013039520402040204020402091
123202409301642001303952040204020402040200
124202409301641001303952040204020402040200
125202409301640001303952040204020402040200
126202409301639001303952040204020402040200
127202409301638001303952040204020402040200
128202409301637001303952040204020402040200
129202409301636001303952040204020402040200
130202409301635001303952040204020402040200
131202409301634001303952040204020402040200
132202409301633001303952040204020402040200
133202409301632001303952040204020402040200
134202409301631001303952040204020402040200
135202409301630001303952040204020402040200
136202409301629001303952040204020402040200
137202409301628001303952040204020402040200
138202409301627001303952040204020402040200
139202409301626001303952040204020402040200
140202409301625001303952040204020402040200
141202409301624001303952040204020402040200
142202409301623001303952040204020402040200
143202409301622001303952040204020402040200
144202409301621001303952040204020402040200
145202409301620001303952040204020402040200
146202409301619001303952040204020402040200
147202409301618001303952040204020402040200
148202409301617001303952040204020402040200
149202409301616001303952040204020402040200
150202409301615001303952040204020402040200
151202409301614001303952040204020402040200
1522024093016130013039520402040204020402091
153202409301612001303952040204020402040200
154202409301611001303952040204020402040200
155202409301610001303952040204020402040200
156202409301609001303952040204020402040200
157202409301608001303952040204020402040200
158202409301607001303952040204020402040200
159202409301606001303952040204020402040200
160202409301605001303952040204020402040200
161202409301604001303952040204020402040200
162202409301603001303952040204020402040200
163202409301602001303952040204020402040200
164202409301601001303952040204020402040200
165202409301600001303952040204020402040200
166202409301559001303952040204020402040200
167202409301558001303952040204020402040200
168202409301557001303952040204020402040200
169202409301556001303952040204020402040200
170202409301555001303952040204020402040200
171202409301554001303952040204020402040200
172202409301553001303952040204020402040200
173202409301552001303952040204020402040200
174202409301551001303952040204020402040200
175202409301550001303952040204020402040200
176202409301549001303952040204020402040200
177202409301548001303952040204020402040200
178202409301547001303952040204020402040200
179202409301546001303952040204020402040200
180202409301545001303952040204020402040200
181202409301544001303952040204020402040200
1822024093015430013039520402040204020402091
183202409301542001303952040204020402040200
184202409301541001303952040204020402040200
185202409301540001303952040204020402040200
186202409301539001303952040204020402040200
187202409301538001303952040204020402040200
188202409301537001303952040204020402040200
189202409301536001303952040204020402040200
190202409301535001303952040204020402040200
191202409301534001303952040204020402040200
192202409301533001303952040204020402040200
193202409301532001303952040204020402040200
194202409301531001303952040204020402040200
1952024093015300013039520402040204020402091
196202409301529001267370040204020402040200
197202409301528001267370040204020402040200
198202409301527001267370040204020402040200
199202409301526001267370040204020402040200
200202409301525001267370040204020402040200
201202409301524001267370040204020402040200
202202409301523001267370040204020402040200
203202409301522001267370040204020402040200
204202409301521001267370040204020402040200
205202409301520001267370040204020402040200
206202409301519001267370040204020402040200
207202409301518001267370040204020402040200
208202409301517001267370040204020402040200
209202409301516001267370040204020402040200
210202409301515001267370040204020402040200
211202409301514001267370040204020402040200
212202409301513001267370040204020402040200
213202409301512001267370040204020402040200
214202409301511001267370040204020402040200
215202409301510001267370040204020402040200
216202409301509001267370040204020402040200
2172024093015080012673700402040204020402045
218202409301507001249280040204020402040200
219202409301506001249280040204020402040200
220202409301505001249280040204020402040200
2212024093015040012492800402040204020402040
222202409301503001233200040254025402540250
223202409301502001233200040254025402540250
224202409301501001233200040254025402540250
225202409301500001233200040254025402540250
226202409301459001233200040254025402540250
227202409301458001233200040254025402540250
228202409301457001233200040254025402540250
229202409301456001233200040254025402540250
230202409301455001233200040254025402540250
231202409301454001233200040254025402540250
232202409301453001233200040254025402540250
233202409301452001233200040254025402540250
234202409301451001233200040254025402540250
2352024093014500012332000402540254025402512
236202409301449001228370040204020402040200
237202409301448001228370040204020402040200
238202409301447001228370040204020402040200
239202409301446001228370040204020402040200
240202409301445001228370040204020402040200
241202409301444001228370040204020402040200
242202409301443001228370040204020402040200
2432024093014420012283700402040204020402080
244202409301441001196210040304030403040300
245202409301440001196210040304030403040300
246202409301439001196210040304030403040300
247202409301438001196210040304030403040300
248202409301437001196210040304030403040300
249202409301436001196210040304030403040300
250202409301435001196210040304030403040300
251202409301434001196210040304030403040300
252202409301433001196210040304030403040300
253202409301432001196210040304030403040300
254202409301431001196210040304030403040300
255202409301430001196210040304030403040300
256202409301429001196210040304030403040300
257202409301428001196210040304030403040300
258202409301427001196210040304030403040300
259202409301426001196210040304030403040300
260202409301425001196210040304030403040300
261202409301424001196210040304030403040300
262202409301423001196210040304030403040300
263202409301422001196210040304030403040300
264202409301421001196210040304030403040300
265202409301420001196210040304030403040300
266202409301419001196210040304030403040300
267202409301418001196210040304030403040300
268202409301417001196210040304030403040300
269202409301416001196210040304030403040300
270202409301415001196210040304030403040300
271202409301414001196210040304030403040300
272202409301413001196210040304030403040300
273202409301412001196210040304030403040300
274202409301411001196210040304030403040300
275202409301410001196210040304030403040300
276202409301409001196210040304030403040301
277202409301408001195807040254025402540250
278202409301407001195807040254025402540250
279202409301406001195807040254025402540250
280202409301405001195807040254025402540250
281202409301404001195807040254025402540250
282202409301403001195807040254025402540250
283202409301402001195807040254025402540250
284202409301401001195807040254025402540250
285202409301400001195807040254025402540250
286202409301359001195807040254025402540250
287202409301358001195807040254025402540250
288202409301357001195807040254025402540250
289202409301356001195807040254025402540250
290202409301355001195807040254025402540250
291202409301354001195807040254025402540250
292202409301353001195807040254025402540250
293202409301352001195807040254025402540250
294202409301351001195807040254025402540250
295202409301350001195807040254025402540250
296202409301349001195807040254025402540250
297202409301348001195807040254025402540250
298202409301347001195807040254025402540250
299202409301346001195807040254025402540250
300202409301345001195807040254025402540250
301202409301344001195807040254025402540250
302202409301343001195807040254025402540250
303202409301342001195807040254025402540250
304202409301341001195807040254025402540250
305202409301340001195807040254025402540250
306202409301339001195807040254025402540250
307202409301338001195807040254025402540250
308202409301337001195807040254025402540250
309202409301336001195807040254025402540250
310202409301335001195807040254025402540250
311202409301334001195807040254025402540250
312202409301333001195807040254025402540250
313202409301332001195807040254025402540250
31420240930133100119580704025402540254025480
315202409301330001002607040254025402540250
316202409301329001002607040254025402540250
31720240930132800100260704025402540254025348
31820240930132700862537040304030403040300
31920240930132600862537040304030403040300
32020240930132500862537040304030403040300
32120240930132400862537040304030403040300
32220240930132300862537040304030403040300
32320240930132200862537040304030403040300
32420240930132100862537040304030403040300
32520240930132000862537040304030403040300
32620240930131900862537040304030403040300
32720240930131800862537040304030403040300
32820240930131700862537040304030403040300
32920240930131600862537040304030403040300
33020240930131500862537040304030403040300
33120240930131400862537040304030403040300
33220240930131300862537040304030403040301
33320240930131200862134040254025402540250
33420240930131100862134040254025402540250
33520240930131000862134040254025402540250
33620240930130900862134040254025402540250
33720240930130800862134040254025402540250
33820240930130700862134040254025402540250
33920240930130600862134040254025402540250
34020240930130500862134040254025402540250
34120240930130400862134040254025402540250
34220240930130300862134040254025402540250
34320240930130200862134040254025402540250
34420240930130100862134040254025402540250
34520240930130000862134040254025402540250
34620240930125900862134040254025402540250
34720240930125800862134040254025402540250
34820240930125700862134040254025402540250
34920240930125600862134040254025402540250
35020240930125500862134040254025402540250
35120240930125400862134040254025402540250
35220240930125300862134040254025402540250
35320240930125200862134040254025402540250
35420240930125100862134040254025402540250
35520240930125000862134040254025402540250
35620240930124900862134040254025402540250
35720240930124800862134040254025402540250
35820240930124700862134040254025402540252
35920240930124600861329040304030403040300
36020240930124500861329040304030403040300
36120240930124400861329040304030403040300
36220240930124300861329040304030403040300
36320240930124200861329040304030403040300
36420240930124100861329040304030403040300
36520240930124000861329040304030403040300
36620240930123900861329040304030403040300
36720240930123800861329040304030403040300
36820240930123700861329040304030403040300
36920240930123600861329040304030403040300
37020240930123500861329040304030403040300
37120240930123400861329040304030403040300
37220240930123300861329040304030403040300
373202409301232008613290403040304030403020
37420240930123100853269040304030403040300
37520240930123000853269040304030403040300
37620240930122900853269040304030403040300
37720240930122800853269040304030403040300
37820240930122700853269040304030403040300
37920240930122600853269040304030403040300
38020240930122500853269040304030403040300
38120240930122400853269040304030403040300
38220240930122300853269040304030403040300
38320240930122200853269040304030403040300
38420240930122100853269040304030403040300
38520240930122000853269040304030403040300
38620240930121900853269040304030403040300
38720240930121800853269040304030403040300
38820240930121700853269040304030403040300
38920240930121600853269040304030403040300
39020240930121500853269040304030403040300
39120240930121400853269040304030403040300
39220240930121300853269040304030403040309
39320240930121200849642040354035403540350
39420240930121100849642040354035403540350
39520240930121000849642040354035403540350
39620240930120900849642040354035403540350
39720240930120800849642040354035403540350
39820240930120700849642040354035403540350
39920240930120600849642040354035403540350
40020240930120500849642040354035403540350
40120240930120400849642040354035403540350
40220240930120300849642040354035403540350
40320240930120200849642040354035403540350
40420240930120100849642040354035403540350
40520240930120000849642040354035403540350
40620240930115900849642040354035403540350
40720240930115800849642040354035403540350
40820240930115700849642040354035403540351
40920240930115600849238540254025402540250
41020240930115500849238540254025402540250
41120240930115400849238540254025402540250
41220240930115300849238540254025402540250
41320240930115200849238540254025402540250
41420240930115100849238540254025402540250
41520240930115000849238540254025402540250
41620240930114900849238540254025402540250
41720240930114800849238540254025402540250
41820240930114700849238540254025402540250
41920240930114600849238540254025402540250
42020240930114500849238540254025402540250
42120240930114400849238540254025402540250
42220240930114300849238540254025402540250
42320240930114200849238540254025402540250
42420240930114100849238540254025402540250
42520240930114000849238540254025402540250
42620240930113900849238540254025402540250
42720240930113800849238540254025402540250
42820240930113700849238540254025402540250
42920240930113600849238540254025402540250
43020240930113500849238540254025402540250
43120240930113400849238540254025402540250
43220240930113300849238540254025402540250
43320240930113200849238540254025402540250
43420240930113100849238540254025402540250
43520240930113000849238540254025402540250
43620240930112900849238540254025402540250
43720240930112800849238540254035403540253
43820240930112700848029540054005400540050
43920240930112600848029540054005400540050
44020240930112500848029540054005400540050
44120240930112400848029540054005400540050
44220240930112300848029540054005400540050
44320240930112200848029540054005400540050
44420240930112100848029540054005400540050
44520240930112000848029540054005400540050
44620240930111900848029540054005400540050
4472024093011180084802954005401540154005470
448202409301117006593345401540154015401555
44920240930111600637252040054005400540050
45020240930111500637252040054005400540050
45120240930111400637252040054005400540050
45220240930111300637252040054005400540050
45320240930111200637252040054005400540053
45420240930111100636050540154015401540150
45520240930111000636050540154015401540150
45620240930110900636050540154015401540150
45720240930110800636050540154015401540150
45820240930110700636050540154015401540150
45920240930110600636050540154015401540150
46020240930110500636050540154015401540150
46120240930110400636050540154015401540150
46220240930110300636050540154015401540150
46320240930110200636050540154015401540150
46420240930110100636050540154015401540150
46520240930110000636050540154015401540150
46620240930105900636050540154015401540150
46720240930105800636050540154015401540150
46820240930105700636050540154015401540150
46920240930105600636050540154015401540150
47020240930105500636050540154015401540150
47120240930105400636050540154015401540150
47220240930105300636050540154015401540150
47320240930105200636050540154015401540151
47420240930105100635649040154015401540150
47520240930105000635649040154015401540150
47620240930104900635649040154015401540150
47720240930104800635649040154015401540155
47820240930104700633641540354035403540350
47920240930104600633641540354035403540350
48020240930104500633641540354035403540350
48120240930104400633641540354035403540351
482202409301043006332380400540054005400532
48320240930104200620422040454045404540450
48420240930104100620422040454045404540450
48520240930104000620422040454045404540450
48620240930103900620422040454045404540450
48720240930103800620422040454045404540450
48820240930103700620422040454045404540450
48920240930103600620422040454040404540404
49020240930103500618805540054005400540050
4912024093010340061880554005402540254000940
49220240930103300241104540354035403540350
49320240930103200241104540354035403540350
49420240930103100241104540354035403540350
49520240930103000241104540354035403540350
49620240930102900241104540354035403540350
49720240930102800241104540354035403540350
49820240930102700241104540354035403540350
49920240930102600241104540354035403540350
50020240930102500241104540354035403540350
50120240930102400241104540354035403540350
50220240930102300241104540354035403540350
50320240930102200241104540354035403540350
50420240930102100241104540354035403540350
50520240930102000241104540354035403540350
50620240930101900241104540354035403540350
50720240930101800241104540354035403540350
5082024093010170024110454035404040404035300
50920240930101600120004540454045404540450
51020240930101500120004540454045404540450
51120240930101400120004540454045404540451
51220240930101300119600040454045404540450
51320240930101200119600040454045404540450
51420240930101100119600040454045404540450
51520240930101000119600040454045404540450
51620240930100900119600040454045404540450
51720240930100800119600040454045404540450
51820240930100700119600040454045404540450
51920240930100600119600040454045404540450
52020240930100500119600040454045404540450
52120240930100400119600040454045404540451
52220240930100300119195540454045404540450
52320240930100200119195540454045404540450
52420240930100100119195540454045404540450
52520240930100000119195540454045404540450
52620240930095900119195540454045404540450
52720240930095800119195540454045404540450
52820240930095700119195540454045404540450
52920240930095600119195540454045404540450
53020240930095500119195540454045404540450
53120240930095400119195540454045404540450
53220240930095300119195540454045404540450
53320240930095200119195540454045404540450
53420240930095100119195540454045404540450
53520240930095000119195540454045404540450
53620240930094900119195540454045404540451
53720240930094800118791040454045404540450
53820240930094700118791040454045404540450
53920240930094600118791040454045404540450
54020240930094500118791040454045404540452
54120240930094400117982040304030403040300
54220240930094300117982040304030403040300
54320240930094200117982040304030403040300
54420240930094100117982040304030403040307
54520240930094000115161040304030403040300
54620240930093900115161040304030403040301
54720240930093800114758040304030403040304
5482024093009370011314604030403040304030110
5492024093009360068816040304030403040300
5502024093009350068816040304030403040300
5512024093009340068816040304030403040300
5522024093009330068816040304030403040300
5532024093009320068816040304030403040300
5542024093009310068816040304030403040300
5552024093009300068816040304030403040300
5562024093009290068816040304030403040300
5572024093009280068816040304030403040300
55820240930092700688160403040204030402051
5592024093009260048313040304030403040300
5602024093009250048313040304030403040300
5612024093009240048313040304030403040300
5622024093009230048313040304030403040300
5632024093009220048313040304030403040300
5642024093009210048313040304030403040300
5652024093009200048313040304030403040300
5662024093009190048313040304030403040300
5672024093009180048313040304030403040300
5682024093009170048313040304030403040300
5692024093009160048313040304030403040300
5702024093009150048313040304030403040300
5712024093009140048313040304030403040300
5722024093009130048313040304030403040300
5732024093009120048313040304030403040300
5742024093009110048313040304030403040300
5752024093009100048313040304030403040300
5762024093009090048313040304030403040300
5772024093009080048313040304030403040300
57820240930090700483130403040304030403020
5792024093009060040253040304030403040300
5802024093009050040253040304030403040300
5812024093009040040253040304030403040300
58220240930090300402530403040354035403052
5832024093009020019296040204020402040200
5842024093009010019296040204020402040200
58520240930090000192960402040204020402048