Files
KissMeData/217620/min/candle-20250205.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250205204600038103810381038100
320250205204500038103810381038100
420250205204400038103810381038100
520250205204300038103810381038100
620250205204200038103810381038100
720250205204100038103810381038100
820250205204000038103810381038100
920250205203900038103810381038100
1020250205203800038103810381038100
1120250205203700038103810381038100
1220250205203600038103810381038100
1320250205203500038103810381038100
1420250205203400038103810381038100
1520250205203300038103810381038100
1620250205203200038103810381038100
1720250205203100038103810381038100
1820250205203000038103810381038100
1920250205202900038103810381038100
2020250205202800038103810381038100
2120250205202700038103810381038100
2220250205202600038103810381038100
2320250205202500038103810381038100
2420250205202400038103810381038100
2520250205202300038103810381038100
2620250205202200038103810381038100
2720250205202100038103810381038100
2820250205202000038103810381038100
2920250205201900038103810381038100
3020250205201800038103810381038100
3120250205201700038103810381038100
3220250205201600038103810381038100
3320250205201500038103810381038100
3420250205201400038103810381038100
3520250205201300038103810381038100
3620250205201200038103810381038100
3720250205201100038103810381038100
3820250205201000038103810381038100
3920250205200900038103810381038100
4020250205200800038103810381038100
4120250205200700038103810381038100
4220250205200600038103810381038100
4320250205200500038103810381038100
4420250205200400038103810381038100
4520250205200300038103810381038100
4620250205200200038103810381038100
4720250205200100038103810381038100
4820250205200000038103810381038100
4920250205195900038103810381038100
5020250205195800038103810381038100
5120250205195700038103810381038100
5220250205195600038103810381038100
5320250205195500038103810381038100
5420250205195400038103810381038100
5520250205195300038103810381038100
5620250205195200038103810381038100
5720250205195100038103810381038100
5820250205195000038103810381038100
5920250205194900038103810381038100
6020250205194800038103810381038100
6120250205194700038103810381038100
6220250205194600038103810381038100
6320250205194500038103810381038100
6420250205194400038103810381038100
6520250205194300038103810381038100
6620250205194200038103810381038100
6720250205194100038103810381038100
6820250205194000038103810381038100
6920250205193900038103810381038100
7020250205193800038103810381038100
7120250205193700038103810381038100
7220250205193600038103810381038100
7320250205193500038103810381038100
7420250205193400038103810381038100
7520250205193300038103810381038100
7620250205193200038103810381038100
7720250205193100038103810381038100
7820250205193000038103810381038100
7920250205192900038103810381038100
8020250205192800038103810381038100
8120250205192700038103810381038100
8220250205192600038103810381038100
8320250205192500038103810381038100
8420250205192400038103810381038100
8520250205192300038103810381038100
8620250205192200038103810381038100
8720250205192100038103810381038100
8820250205192000038103810381038100
8920250205191900038103810381038100
9020250205191800038103810381038100
9120250205191700038103810381038100
9220250205191600038103810381038100
9320250205191500038103810381038100
9420250205191400038103810381038100
9520250205191300038103810381038100
9620250205191200038103810381038100
9720250205191100038103810381038100
9820250205191000038103810381038100
9920250205190900038103810381038100
10020250205190800038103810381038100
10120250205190700038103810381038100
10220250205190600038103810381038100
10320250205190500038103810381038100
10420250205190400038103810381038100
10520250205190300038103810381038100
10620250205190200038103810381038100
10720250205190100038103810381038100
10820250205190000038103810381038100
10920250205185900038103810381038100
11020250205185800038103810381038100
11120250205185700038103810381038100
11220250205185600038103810381038100
11320250205185500038103810381038100
11420250205185400038103810381038100
11520250205185300038103810381038100
11620250205185200038103810381038100
11720250205185100038103810381038100
11820250205185000038103810381038100
11920250205184900038103810381038100
12020250205184800038103810381038100
12120250205184700038103810381038100
12220250205184600038103810381038100
12320250205184500038103810381038100
12420250205184400038103810381038100
12520250205184300038103810381038100
12620250205184200038103810381038100
12720250205184100038103810381038100
12820250205184000038103810381038100
12920250205183900038103810381038100
13020250205183800038103810381038100
13120250205183700038103810381038100
13220250205183600038103810381038100
13320250205183500038103810381038100
13420250205183400038103810381038100
13520250205183300038103810381038100
13620250205183200038103810381038100
13720250205183100038103810381038100
13820250205183000038103810381038100
13920250205182900038103810381038100
14020250205182800038103810381038100
14120250205182700038103810381038100
14220250205182600038103810381038100
14320250205182500038103810381038100
14420250205182400038103810381038100
14520250205182300038103810381038100
14620250205182200038103810381038100
14720250205182100038103810381038100
14820250205182000038103810381038100
14920250205181900038103810381038100
15020250205181800038103810381038100
15120250205181700038103810381038100
15220250205181600038103810381038100
15320250205181500038103810381038100
15420250205181400038103810381038100
15520250205181300038103810381038100
15620250205181200038103810381038100
15720250205181100038103810381038100
15820250205181000038103810381038100
15920250205180900038103810381038100
16020250205180800038103810381038100
16120250205180700038103810381038100
16220250205180600038103810381038100
16320250205180500038103810381038100
16420250205180400038103810381038100
16520250205180300038103810381038100
16620250205180200038103810381038100
16720250205180100038103810381038100
16820250205180000038103810381038100
16920250205175900038103810381038100
17020250205175800038103810381038100
17120250205175700038103810381038100
17220250205175600038103810381038100
17320250205175500038103810381038100
17420250205175400038103810381038100
17520250205175300038103810381038100
17620250205175200038103810381038100
17720250205175100038103810381038100
17820250205175000038103810381038100
17920250205174900038103810381038100
18020250205174800038103810381038100
18120250205174700038103810381038100
18220250205174600038103810381038100
18320250205174500038103810381038100
18420250205174400038103810381038100
18520250205174300038103810381038100
18620250205174200038103810381038100
18720250205174100038103810381038100
18820250205174000038103810381038100
18920250205173900038103810381038100
19020250205173800038103810381038100
19120250205173700038103810381038100
19220250205173600038103810381038100
19320250205173500038103810381038100
19420250205173400038103810381038100
19520250205173300038103810381038100
19620250205173200038103810381038100
19720250205173100038103810381038100
19820250205173000038103810381038100
19920250205172900038103810381038100
20020250205172800038103810381038100
20120250205172700038103810381038100
20220250205172600038103810381038100
20320250205172500038103810381038100
20420250205172400038103810381038100
20520250205172300038103810381038100
20620250205172200038103810381038100
20720250205172100038103810381038100
20820250205172000038103810381038100
20920250205171900038103810381038100
21020250205171800038103810381038100
21120250205171700038103810381038100
21220250205171600038103810381038100
21320250205171500038103810381038100
21420250205171400038103810381038100
21520250205171300038103810381038100
21620250205171200038103810381038100
21720250205171100038103810381038100
21820250205171000038103810381038100
21920250205170900038103810381038100
22020250205170800038103810381038100
22120250205170700038103810381038100
22220250205170600038103810381038100
22320250205170500038103810381038100
22420250205170400038103810381038100
22520250205170300038103810381038100
22620250205170200038103810381038100
22720250205170100038103810381038100
22820250205170000038103810381038100
22920250205165900038103810381038100
23020250205165800038103810381038100
23120250205165700038103810381038100
23220250205165600038103810381038100
23320250205165500038103810381038100
23420250205165400038103810381038100
23520250205165300038103810381038100
23620250205165200038103810381038100
23720250205165100038103810381038100
23820250205165000038103810381038100
23920250205164900038103810381038100
24020250205164800038103810381038100
24120250205164700038103810381038100
24220250205164600038103810381038100
24320250205164500038103810381038100
24420250205164400038103810381038100
24520250205164300038103810381038100
24620250205164200038103810381038100
24720250205164100038103810381038100
24820250205164000038103810381038100
24920250205163900038103810381038100
25020250205163800038103810381038100
25120250205163700038103810381038100
25220250205163600038103810381038100
25320250205163500038103810381038100
25420250205163400038103810381038100
25520250205163300038103810381038100
25620250205163200038103810381038100
25720250205163100038103810381038100
25820250205163000038103810381038100
25920250205162900038103810381038100
26020250205162800038103810381038100
26120250205162700038103810381038100
26220250205162600038103810381038100
26320250205162500038103810381038100
26420250205162400038103810381038100
26520250205162300038103810381038100
26620250205162200038103810381038100
26720250205162100038103810381038100
26820250205162000038103810381038100
26920250205161900038103810381038100
27020250205161800038103810381038100
27120250205161700038103810381038100
27220250205161600038103810381038100
27320250205161500038103810381038100
27420250205161400038103810381038100
27520250205161300038103810381038100
27620250205161200038103810381038100
27720250205161100038103810381038100
27820250205161000038103810381038100
27920250205160900038103810381038100
28020250205160800038103810381038100
28120250205160700038103810381038100
28220250205160600038103810381038100
28320250205160500038103810381038100
28420250205160400038103810381038100
28520250205160300038103810381038100
28620250205160200038103810381038100
28720250205160100038103810381038100
28820250205160000038103810381038100
28920250205155900038103810381038100
29020250205155800038103810381038100
29120250205155700038103810381038100
29220250205155600038103810381038100
29320250205155500038103810381038100
29420250205155400038103810381038100
29520250205155300038103810381038100
29620250205155200038103810381038100
29720250205155100038103810381038100
29820250205155000038103810381038100
29920250205154900038103810381038100
30020250205154800038103810381038100
30120250205154700038103810381038100
30220250205154600038103810381038100
30320250205154500038103810381038100
30420250205154400038103810381038100
30520250205154300038103810381038100
30620250205154200038103810381038100
30720250205154100038103810381038100
30820250205154000038103810381038100
30920250205153900038103810381038100
31020250205153800038103810381038100
31120250205153700038103810381038100
31220250205153600038103810381038100
31320250205153500038103810381038100
31420250205153400038103810381038100
31520250205153300038103810381038100
31620250205153200038103810381038100
31720250205153100038103810381038100
31820250205153000038103810381038100
31920250205152900038103810381038100
32020250205152800038103810381038100
32120250205152700038103810381038100
32220250205152600038103810381038100
32320250205152500038103810381038100
32420250205152400038103810381038100
32520250205152300038103810381038100
32620250205152200038103810381038100
32720250205152100038103810381038100
32820250205152000038103810381038100
32920250205151900038103810381038100
33020250205151800038103810381038100
33120250205151700038103810381038100
33220250205151600038103810381038100
33320250205151500038103810381038100
33420250205151400038103810381038100
33520250205151300038103810381038100
33620250205151200038103810381038100
33720250205151100038103810381038100
33820250205151000038103810381038100
33920250205150900038103810381038100
34020250205150800038103810381038100
34120250205150700038103810381038100
34220250205150600038103810381038100
34320250205150500038103810381038100
34420250205150400038103810381038100
34520250205150300038103810381038100
34620250205150200038103810381038100
34720250205150100038103810381038100
34820250205150000038103810381038100
34920250205145900038103810381038100
35020250205145800038103810381038100
35120250205145700038103810381038100
35220250205145600038103810381038100
35320250205145500038103810381038100
35420250205145400038103810381038100
35520250205145300038103810381038100
35620250205145200038103810381038100
35720250205145100038103810381038100
35820250205145000038103810381038100
35920250205144900038103810381038100
36020250205144800038103810381038100
36120250205144700038103810381038100
36220250205144600038103810381038100
36320250205144500038103810381038100
36420250205144400038103810381038100
36520250205144300038103810381038100
36620250205144200038103810381038100
36720250205144100038103810381038100
36820250205144000038103810381038100
36920250205143900038103810381038100
37020250205143800038103810381038100
37120250205143700038103810381038100
37220250205143600038103810381038100
37320250205143500038103810381038100
37420250205143400038103810381038100
37520250205143300038103810381038100
37620250205143200038103810381038100
37720250205143100038103810381038100
37820250205143000038103810381038100
37920250205142900038103810381038100
38020250205142800038103810381038100
38120250205142700038103810381038100
38220250205142600038103810381038100
38320250205142500038103810381038100
38420250205142400038103810381038100
38520250205142300038103810381038100
38620250205142200038103810381038100
38720250205142100038103810381038100
38820250205142000038103810381038100
38920250205141900038103810381038100
39020250205141800038103810381038100
39120250205141700038103810381038100
39220250205141600038103810381038100
39320250205141500038103810381038100
39420250205141400038103810381038100
39520250205141300038103810381038100
39620250205141200038103810381038100
39720250205141100038103810381038100
39820250205141000038103810381038100
39920250205140900038103810381038100
40020250205140800038103810381038100
40120250205140700038103810381038100
40220250205140600038103810381038100
40320250205140500038103810381038100
40420250205140400038103810381038100
40520250205140300038103810381038100
40620250205140200038103810381038100
40720250205140100038103810381038100
40820250205140000038103810381038100
40920250205135900038103810381038100
41020250205135800038103810381038100
41120250205135700038103810381038100
41220250205135600038103810381038100
41320250205135500038103810381038100
41420250205135400038103810381038100
41520250205135300038103810381038100
41620250205135200038103810381038100
41720250205135100038103810381038100
41820250205135000038103810381038100
41920250205134900038103810381038100
42020250205134800038103810381038100
42120250205134700038103810381038100
42220250205134600038103810381038100
42320250205134500038103810381038100
42420250205134400038103810381038100
42520250205134300038103810381038100
42620250205134200038103810381038100
42720250205134100038103810381038100
42820250205134000038103810381038100
42920250205133900038103810381038100
43020250205133800038103810381038100
43120250205133700038103810381038100
43220250205133600038103810381038100
43320250205133500038103810381038100
43420250205133400038103810381038100
43520250205133300038103810381038100
43620250205133200038103810381038100
43720250205133100038103810381038100
43820250205133000038103810381038100
43920250205132900038103810381038100
44020250205132800038103810381038100
44120250205132700038103810381038100
44220250205132600038103810381038100
44320250205132500038103810381038100
44420250205132400038103810381038100
44520250205132300038103810381038100
44620250205132200038103810381038100
44720250205132100038103810381038100
44820250205132000038103810381038100
44920250205131900038103810381038100
45020250205131800038103810381038100
45120250205131700038103810381038100
45220250205131600038103810381038100
45320250205131500038103810381038100
45420250205131400038103810381038100
45520250205131300038103810381038100
45620250205131200038103810381038100
45720250205131100038103810381038100
45820250205131000038103810381038100
45920250205130900038103810381038100
46020250205130800038103810381038100
46120250205130700038103810381038100
46220250205130600038103810381038100
46320250205130500038103810381038100
46420250205130400038103810381038100
46520250205130300038103810381038100
46620250205130200038103810381038100
46720250205130100038103810381038100
46820250205130000038103810381038100
46920250205125900038103810381038100
47020250205125800038103810381038100
47120250205125700038103810381038100
47220250205125600038103810381038100
47320250205125500038103810381038100
47420250205125400038103810381038100
47520250205125300038103810381038100
47620250205125200038103810381038100
47720250205125100038103810381038100
47820250205125000038103810381038100
47920250205124900038103810381038100
48020250205124800038103810381038100
48120250205124700038103810381038100
48220250205124600038103810381038100
48320250205124500038103810381038100
48420250205124400038103810381038100
48520250205124300038103810381038100
48620250205124200038103810381038100
48720250205124100038103810381038100
48820250205124000038103810381038100
48920250205123900038103810381038100
49020250205123800038103810381038100
49120250205123700038103810381038100
49220250205123600038103810381038100
49320250205123500038103810381038100
49420250205123400038103810381038100
49520250205123300038103810381038100
49620250205123200038103810381038100
49720250205123100038103810381038100
49820250205123000038103810381038100
49920250205122900038103810381038100
50020250205122800038103810381038100
50120250205122700038103810381038100
50220250205122600038103810381038100
50320250205122500038103810381038100
50420250205122400038103810381038100
50520250205122300038103810381038100
50620250205122200038103810381038100
50720250205122100038103810381038100
50820250205122000038103810381038100
50920250205121900038103810381038100
51020250205121800038103810381038100
51120250205121700038103810381038100
51220250205121600038103810381038100
51320250205121500038103810381038100
51420250205121400038103810381038100
51520250205121300038103810381038100
51620250205121200038103810381038100
51720250205121100038103810381038100
51820250205121000038103810381038100
51920250205120900038103810381038100
52020250205120800038103810381038100
52120250205120700038103810381038100
52220250205120600038103810381038100
52320250205120500038103810381038100
52420250205120400038103810381038100
52520250205120300038103810381038100
52620250205120200038103810381038100
52720250205120100038103810381038100
52820250205120000038103810381038100
52920250205115900038103810381038100
53020250205115800038103810381038100
53120250205115700038103810381038100
53220250205115600038103810381038100
53320250205115500038103810381038100
53420250205115400038103810381038100
53520250205115300038103810381038100
53620250205115200038103810381038100
53720250205115100038103810381038100
53820250205115000038103810381038100
53920250205114900038103810381038100
54020250205114800038103810381038100
54120250205114700038103810381038100
54220250205114600038103810381038100
54320250205114500038103810381038100
54420250205114400038103810381038100
54520250205114300038103810381038100
54620250205114200038103810381038100
54720250205114100038103810381038100
54820250205114000038103810381038100
54920250205113900038103810381038100
55020250205113800038103810381038100
55120250205113700038103810381038100
55220250205113600038103810381038100
55320250205113500038103810381038100
55420250205113400038103810381038100
55520250205113300038103810381038100
55620250205113200038103810381038100
55720250205113100038103810381038100
55820250205113000038103810381038100
55920250205112900038103810381038100
56020250205112800038103810381038100
56120250205112700038103810381038100
56220250205112600038103810381038100
56320250205112500038103810381038100
56420250205112400038103810381038100
56520250205112300038103810381038100
56620250205112200038103810381038100
56720250205112100038103810381038100
56820250205112000038103810381038100
56920250205111900038103810381038100
57020250205111800038103810381038100
57120250205111700038103810381038100
57220250205111600038103810381038100
57320250205111500038103810381038100
57420250205111400038103810381038100
57520250205111300038103810381038100
57620250205111200038103810381038100
57720250205111100038103810381038100
57820250205111000038103810381038100
57920250205110900038103810381038100
58020250205110800038103810381038100
58120250205110700038103810381038100
58220250205110600038103810381038100
58320250205110500038103810381038100
58420250205110400038103810381038100
58520250205110300038103810381038100
58620250205110200038103810381038100
58720250205110100038103810381038100
58820250205110000038103810381038100
58920250205105900038103810381038100
59020250205105800038103810381038100
59120250205105700038103810381038100
59220250205105600038103810381038100
59320250205105500038103810381038100
59420250205105400038103810381038100
59520250205105300038103810381038100
59620250205105200038103810381038100
59720250205105100038103810381038100
59820250205105000038103810381038100
59920250205104900038103810381038100
60020250205104800038103810381038100
60120250205104700038103810381038100
60220250205104600038103810381038100
60320250205104500038103810381038100
60420250205104400038103810381038100
60520250205104300038103810381038100
60620250205104200038103810381038100
60720250205104100038103810381038100
60820250205104000038103810381038100
60920250205103900038103810381038100
61020250205103800038103810381038100
61120250205103700038103810381038100
61220250205103600038103810381038100
61320250205103500038103810381038100
61420250205103400038103810381038100
61520250205103300038103810381038100
61620250205103200038103810381038100
61720250205103100038103810381038100
61820250205103000038103810381038100
61920250205102900038103810381038100
62020250205102800038103810381038100
62120250205102700038103810381038100
62220250205102600038103810381038100
62320250205102500038103810381038100
62420250205102400038103810381038100
62520250205102300038103810381038100
62620250205102200038103810381038100
62720250205102100038103810381038100
62820250205102000038103810381038100
62920250205101900038103810381038100
63020250205101800038103810381038100
63120250205101700038103810381038100
63220250205101600038103810381038100
63320250205101500038103810381038100
63420250205101400038103810381038100
63520250205101300038103810381038100
63620250205101200038103810381038100
63720250205101100038103810381038100
63820250205101000038103810381038100
63920250205100900038103810381038100
64020250205100800038103810381038100
64120250205100700038103810381038100
64220250205100600038103810381038100
64320250205100500038103810381038100
64420250205100400038103810381038100
64520250205100300038103810381038100
64620250205100200038103810381038100
64720250205100100038103810381038100
64820250205100000038103810381038100
64920250205095900038103810381038100
65020250205095800038103810381038100
65120250205095700038103810381038100
65220250205095600038103810381038100
65320250205095500038103810381038100
65420250205095400038103810381038100
65520250205095300038103810381038100
65620250205095200038103810381038100
65720250205095100038103810381038100
65820250205095000038103810381038100
65920250205094900038103810381038100
66020250205094800038103810381038100
66120250205094700038103810381038100
66220250205094600038103810381038100
66320250205094500038103810381038100
66420250205094400038103810381038100
66520250205094300038103810381038100
66620250205094200038103810381038100
66720250205094100038103810381038100
66820250205094000038103810381038100
66920250205093900038103810381038100
67020250205093800038103810381038100
67120250205093700038103810381038100
67220250205093600038103810381038100
67320250205093500038103810381038100
67420250205093400038103810381038100
67520250205093300038103810381038100
67620250205093200038103810381038100
67720250205093100038103810381038100
67820250205093000038103810381038100
67920250205092900038103810381038100
68020250205092800038103810381038100
68120250205092700038103810381038100
68220250205092600038103810381038100
68320250205092500038103810381038100
68420250205092400038103810381038100
68520250205092300038103810381038100
68620250205092200038103810381038100
68720250205092100038103810381038100
68820250205092000038103810381038100
68920250205091900038103810381038100
69020250205091800038103810381038100
69120250205091700038103810381038100
69220250205091600038103810381038100
69320250205091500038103810381038100
69420250205091400038103810381038100
69520250205091300038103810381038100
69620250205091200038103810381038100
69720250205091100038103810381038100
69820250205091000038103810381038100
69920250205090900038103810381038100
70020250205090800038103810381038100
70120250205090700038103810381038100
70220250205090600038103810381038100
70320250205090500038103810381038100
70420250205090400038103810381038100
70520250205090300038103810381038100
70620250205090200038103810381038100
70720250205090100038103810381038100
70820250205090000038103810381038100