Files
KissMeData/004560/min/candle-20230926.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309261841001012580360115601156011560115602604
3202309261840001012580360115601156011560115600
4202309261839001012580360115601156011560115600
5202309261838001012580360115601156011560115600
6202309261837001012580360115601156011560115600
7202309261836001012580360115601156011560115600
8202309261835001012580360115601156011560115600
9202309261834001012580360115601156011560115600
10202309261833001012580360115601156011560115600
11202309261832001012580360115601156011560115600
12202309261831001012580360115601156011560115600
13202309261830001012580360115601156011560115600
14202309261829001012580360115601156011560115600
15202309261828001012580360115601156011560115600
16202309261827001012580360115601156011560115600
17202309261826001012580360115601156011560115600
18202309261825001012580360115601156011560115600
19202309261824001012580360115601156011560115600
20202309261823001012580360115601156011560115600
21202309261822001012580360115601156011560115600
22202309261821001012580360115601156011560115600
23202309261820001012580360115601156011560115600
24202309261819001012580360115601156011560115600
25202309261818001012580360115601156011560115600
26202309261817001012580360115601156011560115600
27202309261816001012580360115601156011560115600
28202309261815001012580360115601156011560115600
29202309261814001012580360115601156011560115600
30202309261813001012580360115601156011560115600
31202309261812001012580360115601156011560115600
32202309261811001012580360115601156011560115602604
33202309261810001012580360115601156011560115600
34202309261809001012580360115601156011560115600
35202309261808001012580360115601156011560115600
36202309261807001012580360115601156011560115600
37202309261806001012580360115601156011560115600
38202309261805001012580360115601156011560115600
39202309261804001012580360115601156011560115600
40202309261803001012580360115601156011560115600
41202309261802001012580360115601156011560115600
42202309261801001012580360115601156011560115600
43202309261800001012580360115601156011560115600
44202309261759001012580360115601156011560115600
45202309261758001012580360115601156011560115600
46202309261757001012580360115601156011560115600
47202309261756001012580360115601156011560115600
48202309261755001012580360115601156011560115600
49202309261754001012580360115601156011560115600
50202309261753001012580360115601156011560115600
51202309261752001012580360115601156011560115600
52202309261751001012580360115601156011560115600
53202309261750001012580360115601156011560115600
54202309261749001012580360115601156011560115600
55202309261748001012580360115601156011560115600
56202309261747001012580360115601156011560115600
57202309261746001012580360115601156011560115600
58202309261745001012580360115601156011560115600
59202309261744001012580360115601156011560115600
60202309261743001012580360115601156011560115600
61202309261742001012580360115601156011560115600
62202309261741001012580360115601156011560115602604
63202309261740001012580360115601156011560115600
64202309261739001012580360115601156011560115600
65202309261738001012580360115601156011560115600
66202309261737001012580360115601156011560115600
67202309261736001012580360115601156011560115600
68202309261735001012580360115601156011560115600
69202309261734001012580360115601156011560115600
70202309261733001012580360115601156011560115600
71202309261732001012580360115601156011560115600
72202309261731001012580360115601156011560115600
73202309261730001012580360115601156011560115600
74202309261729001012580360115601156011560115600
75202309261728001012580360115601156011560115600
76202309261727001012580360115601156011560115600
77202309261726001012580360115601156011560115600
78202309261725001012580360115601156011560115600
79202309261724001012580360115601156011560115600
80202309261723001012580360115601156011560115600
81202309261722001012580360115601156011560115600
82202309261721001012580360115601156011560115600
83202309261720001012580360115601156011560115600
84202309261719001012580360115601156011560115600
85202309261718001012580360115601156011560115600
86202309261717001012580360115601156011560115600
87202309261716001012580360115601156011560115600
88202309261715001012580360115601156011560115600
89202309261714001012580360115601156011560115600
90202309261713001012580360115601156011560115600
91202309261712001012580360115601156011560115600
92202309261711001012580360115601156011560115602604
93202309261710001012580360115601156011560115600
94202309261709001012580360115601156011560115600
95202309261708001012580360115601156011560115600
96202309261707001012580360115601156011560115600
97202309261706001012580360115601156011560115600
98202309261705001012580360115601156011560115600
99202309261704001012580360115601156011560115600
100202309261703001012580360115601156011560115600
101202309261702001012580360115601156011560115600
102202309261701001012580360115601156011560115600
103202309261700001012580360115601156011560115600
104202309261659001012580360115601156011560115600
105202309261658001012580360115601156011560115600
106202309261657001012580360115601156011560115600
107202309261656001012580360115601156011560115600
108202309261655001012580360115601156011560115600
109202309261654001012580360115601156011560115600
110202309261653001012580360115601156011560115600
111202309261652001012580360115601156011560115600
112202309261651001012580360115601156011560115600
113202309261650001012580360115601156011560115600
114202309261649001012580360115601156011560115600
115202309261648001012580360115601156011560115600
116202309261647001012580360115601156011560115600
117202309261646001012580360115601156011560115600
118202309261645001012580360115601156011560115600
119202309261644001012580360115601156011560115600
120202309261643001012580360115601156011560115600
121202309261642001012580360115601156011560115600
122202309261641001012580360115601156011560115602604
123202309261640001012580360115601156011560115600
124202309261639001012580360115601156011560115600
125202309261638001012580360115601156011560115600
126202309261637001012580360115601156011560115600
127202309261636001012580360115601156011560115600
128202309261635001012580360115601156011560115600
129202309261634001012580360115601156011560115600
130202309261633001012580360115601156011560115600
131202309261632001012580360115601156011560115600
132202309261631001012580360115601156011560115600
133202309261630001012580360115601156011560115600
134202309261629001012580360115601156011560115600
135202309261628001012580360115601156011560115600
136202309261627001012580360115601156011560115600
137202309261626001012580360115601156011560115600
138202309261625001012580360115601156011560115600
139202309261624001012580360115601156011560115600
140202309261623001012580360115601156011560115600
141202309261622001012580360115601156011560115600
142202309261621001012580360115601156011560115600
143202309261620001012580360115601156011560115600
144202309261619001012580360115601156011560115600
145202309261618001012580360115601156011560115600
146202309261617001012580360115601156011560115600
147202309261616001012580360115601156011560115600
148202309261615001012580360115601156011560115600
149202309261614001012580360115601156011560115600
150202309261613001012580360115601156011560115600
151202309261612001012580360115601156011560115600
152202309261611001012580360115601156011560115602604
153202309261610001012580360115601156011560115600
154202309261609001012580360115601156011560115600
155202309261608001012580360115601156011560115600
156202309261607001012580360115601156011560115600
157202309261606001012580360115601156011560115600
158202309261605001012580360115601156011560115600
159202309261604001012580360115601156011560115600
160202309261603001012580360115601156011560115600
161202309261602001012580360115601156011560115600
162202309261601001012580360115601156011560115600
163202309261600001012580360115601156011560115600
164202309261559001012580360115601156011560115600
165202309261558001012580360115601156011560115600
166202309261557001012580360115601156011560115600
167202309261556001012580360115601156011560115600
168202309261555001012580360115601156011560115600
169202309261554001012580360115601156011560115600
170202309261553001012580360115601156011560115600
171202309261552001012580360115601156011560115600
172202309261551001012580360115601156011560115600
173202309261550001012580360115601156011560115600
174202309261549001012580360115601156011560115600
175202309261548001012580360115601156011560115600
176202309261547001012580360115601156011560115600
177202309261546001012580360115601156011560115600
178202309261545001012580360115601156011560115600
179202309261544001012580360115601156011560115600
180202309261543001012580360115601156011560115600
181202309261542001012580360115601156011560115600
182202309261541001012580360115601156011560115602604
183202309261540001012580360115601156011560115600
184202309261539001012580360115601156011560115600
185202309261538001012580360115601156011560115600
186202309261537001012580360115601156011560115600
187202309261536001012580360115601156011560115600
188202309261535001012580360115601156011560115600
189202309261534001012580360115601156011560115600
190202309261533001012580360115601156011560115600
191202309261532001012580360115601156011560115600
192202309261531001012580360115601156011560115600
193202309261530001012580360115601156011560115602604
19420230926152900982478120116001160011600116000
19520230926152800982478120116001160011600116000
19620230926152700982478120116001160011600116000
19720230926152600982478120116001160011600116000
19820230926152500982478120116001160011600116000
19920230926152400982478120116001160011600116000
20020230926152300982478120116001160011600116000
20120230926152200982478120116001160011600116000
20220230926152100982478120116001160011600116000
20320230926152000982478120116001160011600116000
2042023092615190098247812011600116001163011600225
20520230926151800979867580116301163011630116300
206202309261517009798675801163011630116301163046
207202309261516009793326001164011640116401164010
2082023092615150097921620011580116201165011580780
209202309261514009701657501161011610116201161015
21020230926151300969991530116101163011630116101212
2112023092615120095591802011630116501166011630441
212202309261511009507860301165011650116501165087
213202309261510009497724801164011640116401164050
2142023092615090094919048011640116401164011640173
2152023092615080094717676011640116401164011640128
2162023092615070094568684011650116501165011640146
2172023092615060094398644011650116501165011650161
218202309261505009421107901165011670116701165094
2192023092615040094101564011670116601167011660351
22020230926150300936922880116701167011670116700
22120230926150200936922880116701167011670116700
2222023092615010093692288011670116501167011630828
22320230926150000927274020116201162011620116200
2242023092614590092727402011620116301165011620196
22520230926145800924994780116001160011600116000
2262023092614570092499478011600116301163011600114
22720230926145600923672320116301163011630116300
22820230926145500923672320116301163011630116300
22920230926145400923672320116301159011630115903
23020230926145300923637510115701157011570115702
2312023092614520092361437011550116501165011550951
23220230926145100912598990116301163011630116301
23320230926145000912587360116501165011650116505
23420230926144900912529110116501165011650116506
23520230926144800912459210116601166011660116600
236202309261447009124592101166011650116601165016
237202309261446009122727101165011650116501165012
23820230926144500912132910116201162011620116205
23920230926144400912074810116201162011620116202
24020230926144300912051570116101161011610116100
2412023092614420091205157011610116201162011610218
24220230926144100909520480116101164011640116101987
2432023092614400088643990011640116401164011640300
24420230926143900882947900116401164011640116400
2452023092614380088294790011640116601167011640639
2462023092614370087550607011670116901169011670324
24720230926143600871722670116901169011690116900
24820230926143500871722670116901169011690116900
24920230926143400871722670116901169011690116902
25020230926143300871699290116901169011690116900
25120230926143200871699290116901169011690116900
25220230926143100871699290116901169011690116900
2532023092614300087169929011690117001170011690351
25420230926142900867595900117001170011700117000
255202309261428008675959001170011700117001170025
25620230926142700867303400117101171011710117100
257202309261426008673034001171011710117101171010
25820230926142500867186300117101171011710117100
2592023092614240086718630011710117101171011710300
26020230926142300863673300117101171011710117100
261202309261422008636733001171011710117101171053
2622023092614210086305267011710117101171011710149
26320230926142000861307880117001169011700116901499
2642023092614190084377507011680116701168011670413
26520230926141800838953910116701167011670116700
266202309261417008389539101167011670116701167090
26720230926141600837903610116701167011670116700
26820230926141500837903610116701167011670116700
26920230926141400837903610116701167011670116700
27020230926141300837903610116701167011670116700
271202309261412008379036101167011670116701167020
272202309261411008376702101167011650116701165015
27320230926141000837495420116501165011650116505
2742023092614090083743717011650116501165011650146
2752023092614080083573627011650116501165011650388
2762023092614070083121607011650116501165011650932
277202309261406008203582701165011650116501165033
2782023092614050081997382011650116501165011650967
2792023092614040080870827011650116501165011650172
2802023092614030080670447011650116501165011650373
28120230926140200802359020116701167011670116700
28220230926140100802359020116701167011670116700
28320230926140000802359020116701167011670116701
28420230926135900802347350116701167011670116705
285202309261358008022890001166011660116601166010
2862023092613570080217240011660116601166011660229
287202309261356007995022601167011670116701167050
28820230926135500798918760116701167011670116700
28920230926135400798918760116701167011670116707
2902023092613530079883707011670116701167011670800
2912023092613520078950107011660116601166011660306
2922023092613510078593311011650116601166011650249
29320230926135000783029970116601166011660116600
29420230926134900783029970116601166011660116602
2952023092613480078300665011660116301166011630247
296202309261347007801285501162011620116201162020
297202309261346007798961501160011600116001160024
298202309261345007796177501159011590115901159021
29920230926134400779374360115501164011640115504235
30020230926134300730319450116401166011660116401045
3012023092613420071814962011660116501166011640121
302202309261341007167389801164011640116401164025
303202309261340007164479801165011640116501164035
30420230926133900716040480116601166011660116600
305202309261338007160404801166011650116601165028
30620230926133700715714270116401164011640116409
307202309261336007156095101164011640116401164035
30820230926133500715202110116401164011640116401
3092023092613340071519047011640116401164011640414
3102023092613330071037151011650116501165011650183
31120230926133200708239560116601166011660116600
312202309261331007082395601166011650116601165058
313202309261330007075637501165011650116501165090
3142023092613290070651525011660116601166011660160
315202309261328007046496501166011660116601166050
3162023092613270070406665011660116701167011660114
317202309261326007027365701167011670116701167016
31820230926132500702549850116701167011670116700
31920230926132400702549850116701167011670116700
320202309261323007025498501167011670116701167011
321202309261322007024214801166011660116601166050
32220230926132100701838480116701167011670116705
32320230926132000701780130116601166011660116600
3242023092613190070178013011660116601166011660148
32520230926131800700054450116601166011660116601011
32620230926131700688266190116601166011660116600
32720230926131600688266190116601166011660116600
3282023092613150068826619011660116601166011660500
3292023092613140068243619011660116601166011660341
330202309261313006784601301166011660116601166035
33120230926131200678052030116601166011660116600
332202309261311006780520301166011650116601165038
33320230926131000677609180116701165011670116502492
33420230926130900648577340116501166011660116504118
33520230926130800600586560116601166011660116600
3362023092613070060058656011660116901169011660102
337202309261306005993972101166011660116601166011
33820230926130500599268950116501165011650116500
33920230926130400599268950116501165011650116500
34020230926130300599268950116501165011650116500
34120230926130200599268950116501165011650116500
34220230926130100599268950116501165011650116500
34320230926130000599268950116501165011650116500
34420230926125900599268950116501165011650116500
345202309261258005992689501165011650116501165019
34620230926125700599047600116501165011650116500
34720230926125600599047600116501165011650116508
34820230926125500598954400116501165011650116500
34920230926125400598954400116501165011650116500
3502023092612530059895440011650116601166011650257
3512023092612520059595830011650116901172011650628
35220230926125100588628020116801168011680116800
35320230926125000588628020116801168011680116800
35420230926124900588628020116801168011680116800
355202309261248005886280201168011680116801168011
3562023092612470058849954011680116701168011670334
35720230926124600584599790116701167011670116700
35820230926124500584599790116701167011670116700
35920230926124400584599790116701167011670116700
36020230926124300584599790116701167011670116700
36120230926124200584599790116701167011670116700
3622023092612410058459979011670116701167011670136
363202309261240005830126701168011680116801168022
3642023092612390058275571011690116701169011670196
36520230926123800580468350116601166011660116600
36620230926123700580468350116601166011660116600
3672023092612360058046835011660116601166011660158
36820230926123500578626070116601166011660116600
36920230926123400578626070116601166011660116600
370202309261233005786260701166011660116601166030
3712023092612320057827627011660117001170011660280
372202309261231005750112201170011700117001170040
3732023092612300057454322011700117001170011700100
3742023092612290057337322011700117001170011700150
375202309261228005716182201170011700117001170050
3762023092612270057103322011700117001170011700200
37720230926122600568693220117001170011700117000
378202309261225005686932201170011700117001170010
37920230926122400568576220116501165011650116500
3802023092612230056857622011650116501165011650200
38120230926122200566246220116501165011650116500
3822023092612210056624622011650116701167011650122
38320230926122000564824160117001170011700117000
384202309261219005648241601170011700117001170022
3852023092612180056456676011680116801168011680478
3862023092612170055898372011710116901171011680151
387202309261216005572198901171011710117101171030
38820230926121500556868590116801168011680116800
38920230926121400556868590116801168011680116800
39020230926121300556868590116801168011680116800
39120230926121200556868590116801169011690116803
3922023092612110055683354011670116901169011670147
39320230926121000555116010117201172011720117200
39420230926120900555116010117201172011720117200
39520230926120800555116010117201172011720117200
39620230926120700555116010117201172011720117200
397202309261206005551160101172011650117201165016
3982023092612050055492954011690116901169011690114
39920230926120400553596880117201172011720117200
4002023092612030055359688011720116701172011670824
4012023092612020054394400011690116901169011690335
402202309261201005400278501169011690116901169020
40320230926120000539794050116901169011690116902
4042023092611590053977067011690116901170011690294
40520230926115800536331340116801167011680116701067
40620230926115700523870120116101162011630116103011
40720230926115600488908920117101172011720116003710
408202309261155004457138501172011720117201172012
409202309261154004455732101175011750117501175015
410202309261153004453969601175011740117501174085
4112023092611520044439832011710117401175011710609
41220230926115100437266420117001178011780116903282
413202309261150003988097401178011780117801178043
414202309261149003983032001179011790117901179086
415202309261148003972892601179011790117901179011
41620230926114700397159570117901179011790117900
41720230926114600397159570117901179011790117900
418202309261145003971595701179011790117901179023
41920230926114400396888400117901179011790117900
420202309261143003968884001179011790117901179012
4212023092611420039674692011790117901180011790205
422202309261141003943299601179011790117901179015
42320230926114000394153110117901179011790117900
42420230926113900394153110117901182011820117902249
425202309261138003676076201182011820118201182044
426202309261137003670875401183011830118301183012
42720230926113600366945580118201182011820118200
428202309261135003669455801182011840118401182012
42920230926113400366803680118501185011850118500
430202309261133003668036801185011830118501183021
431202309261132003665550501181011810118101181012
43220230926113100366413330118101181011810118100
43320230926113000366413330118101181011810118100
434202309261129003664133301181011810118101181023
435202309261128003661417001180011800118001180012
43620230926112700366000100118101181011810118104
437202309261126003659528601180011810118101180014
438202309261125003657876301181011810118101181022
43920230926112400365527810118101181011810118100
44020230926112300365527810118101181011810118100
441202309261122003655278101181011810118101181011
4422023092611210036539790011800118101181011800214
443202309261120003628707901181011810118101181014
44420230926111900362705450118101181011810118100
445202309261118003627054501181011810118101181030
446202309261117003623511501180011800118001180012
447202309261116003622095501180011800118001180023
44820230926111500361938150118101181011810118102
4492023092611140036191453011810118101181011810110
45020230926111300360615430118201183011830118201350
451202309261112003446577901182011820118201182012
45220230926111100344515950118201182011820118200
453202309261110003445159501182011820118201182069
454202309261109003437003701182011820118201182012
45520230926110800343558530118101181011810118100
45620230926110700343558530118101181011810118100
457202309261106003435585301181011810118101181080
45820230926110500342613730118301183011830118300
4592023092611040034261373011830118101183011800211
460202309261103003401216301181011800118101180012
46120230926110200339980020118101181011810118101
462202309261101003399682101180011810118101180066
46320230926110000339188870118101181011810118100
464202309261059003391888701181011810118101181011
465202309261058003390589601182011820118201182012
466202309261057003389171201183011830118301183099
467202309261056003377459501183011830118301183011
46820230926105500337615820118401184011840118405
46920230926105400337556620118401184011840118400
4702023092610530033755662011840118601187011840702
4712023092610520032922941011870118701187011870494
472202309261051003233656301184011840118401184035
473202309261050003229512301184011840118401184039
47420230926104900322489470118401184011840118400
475202309261048003224894701184011840118401184011
4762023092610470032235923011840118401184011840132
4772023092610460032079635011850118501185011850445
478202309261045003155231001186011860118601186070
479202309261044003146929001186011850118601185085
480202309261043003136853501184011840118401184011
481202309261042003135551101183011840118401183031
482202309261041003131882701184011840118401183052
483202309261040003125727101184011840118401184052
484202309261039003119570301184011840118401184010
485202309261038003118386301184011840118401184010
48620230926103700311720230118401184011840118400
487202309261036003117202301184011840118401183013
48820230926103500311566320118501185011850118502
489202309261034003115426201183011830118401183076
490202309261033003106429401183011820118301182051
49120230926103200310039730118301183011830118300
49220230926103100310039730118301181011830118108
49320230926103000309945220118101181011810118105
49420230926102900309886170118101181011810118100
4952023092610280030988617011810118101181011800223
49620230926102700307252770118101181011810118100
4972023092610260030725277011810118101181011810180
4982023092610250030512697011810118101181011800212
49920230926102400302623480118101181011810118101
5002023092610230030261167011790118001180011790328
50120230926102200298741390118001183011830118001080
50220230926102100285982590118301183011830118301
503202309261020002859707601186011810118601181066
5042023092610190028518900011810118201182011810296
505202309261018002816903901182011820118201182057
506202309261017002810166501182011830118301182060
507202309261016002803074401182011820118201182011
50820230926101500280177420118201182011820118200
5092023092610140028017742011820118501185011820812
510202309261013002705717601186011860118601186010
51120230926101200270453160118601186011860118602
51220230926101100270429440119601196011960119600
51320230926101000270429440119601186011960118003713
514202309261009002265479601186011860118601186029
5152023092610080022620402011860118701187011850371
516202309261007002218013401187011880118901187064
517202309261006002210411901187011880118801187090
518202309261005002199720001188011880118801188011
519202309261004002198413201189011900119001189098
52020230926100300218676080118901189011890118904
5212023092610020021862852011870118801189011870423
5222023092610010021360612011890118901189011880171
5232023092610000021157383011890118901189011880410
524202309260959002066991401190011900119001190010
5252023092609580020658014011890119001190011890126
5262023092609570020508100011900119201192011900941
527202309260956001938824201192011940119401192074
528202309260955001930003201192011920119201192050
5292023092609540019240432011920119101192011910102
5302023092609530019118908011910119101191011910213
53120230926095200188652250119101191011920119001351
53220230926095100172569740119201192011920119204
533202309260950001725220601192011920119201192065
53420230926094900171747260119201192011920119200
535202309260948001717472601192011920119201192050
536202309260947001711512601192011910119201191023
5372023092609460017087722011920119201192011920175
5382023092609450016879122011920119201192011920232
53920230926094400166025780119201192011920119200
5402023092609430016602578011920119301193011910750
5412023092609420015708453011910119201192011910299
542202309260941001535214301192011930119301192054
5432023092609400015287773011920119201201011910164
54420230926093900150919070119201197011970119202537
545202309260938001206505601199011970119901197014
546202309260937001204829401197011970119701197050
547202309260936001198844401197011970119701197023
548202309260935001196091301197011970119701197010
549202309260934001194894301197011990119901197062
5502023092609330011874635012000120201202012000864
5512023092609320010837556012020120301203012020462
55220230926093100102818200120301203012030120306
55320230926093000102746020120301203012030120305
55420230926092900102685870120301205012060120301112
555202309260928008929717012030120401204012030232
55620230926092700865062001204012040120401204010
55720230926092600863858001208012060120801206010
55820230926092500862651801206012030120601203014
5592023092609240086096700120301203012030120300
56020230926092300860967001203012030120301203011
5612023092609220085964370120501205012050120500
562202309260921008596437012050120501205012050409
563202309260920008103592012050120401205012040507
564202309260919007493049012050121001210012050134
565202309260918007331203012100121201212012080137
56620230926091700716532801212012120121201212014
567202309260916007148360012130121401214012130285
568202309260915006802510012170121701217012170381
569202309260914006338833012170121601217012160130
57020230926091300618063401218012190121901218051
571202309260912006118466012190121901219012150101
572202309260911005995359012190122001220012190154
573202309260910005807486012200121901222012190445
574202309260909005264743012180121601218012160248
575202309260908004962846012170121301217012130522
576202309260907004328274012130121001213012100323
5772023092609060039371750121001207012100120702
57820230926090500393475801210012100121001210010
57920230926090400392265801211012110121101211012
580202309260903003908126012120121001213012100642
581202309260902003130911012020121001210012020235
582202309260901002847983012140121501215012140900
5832023092609000017544840121501215012170121501444