Files
KissMeData/000640/min/candle-20230728.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023072818310093887420084000840008400084000112
320230728183000938874200840008400084000840000
420230728182900938874200840008400084000840000
520230728182800938874200840008400084000840000
620230728182700938874200840008400084000840000
720230728182600938874200840008400084000840000
820230728182500938874200840008400084000840000
920230728182400938874200840008400084000840000
1020230728182300938874200840008400084000840000
1120230728182200938874200840008400084000840000
1220230728182100938874200840008400084000840000
1320230728182000938874200840008400084000840000
1420230728181900938874200840008400084000840000
1520230728181800938874200840008400084000840000
1620230728181700938874200840008400084000840000
1720230728181600938874200840008400084000840000
1820230728181500938874200840008400084000840000
1920230728181400938874200840008400084000840000
2020230728181300938874200840008400084000840000
2120230728181200938874200840008400084000840000
2220230728181100938874200840008400084000840000
2320230728181000938874200840008400084000840000
2420230728180900938874200840008400084000840000
2520230728180800938874200840008400084000840000
2620230728180700938874200840008400084000840000
2720230728180600938874200840008400084000840000
2820230728180500938874200840008400084000840000
2920230728180400938874200840008400084000840000
3020230728180300938874200840008400084000840000
3120230728180200938874200840008400084000840000
322023072818010093887420084000840008400084000112
3320230728180000938874200840008400084000840000
3420230728175900938874200840008400084000840000
3520230728175800938874200840008400084000840000
3620230728175700938874200840008400084000840000
3720230728175600938874200840008400084000840000
3820230728175500938874200840008400084000840000
3920230728175400938874200840008400084000840000
4020230728175300938874200840008400084000840000
4120230728175200938874200840008400084000840000
4220230728175100938874200840008400084000840000
4320230728175000938874200840008400084000840000
4420230728174900938874200840008400084000840000
4520230728174800938874200840008400084000840000
4620230728174700938874200840008400084000840000
4720230728174600938874200840008400084000840000
4820230728174500938874200840008400084000840000
4920230728174400938874200840008400084000840000
5020230728174300938874200840008400084000840000
5120230728174200938874200840008400084000840000
5220230728174100938874200840008400084000840000
5320230728174000938874200840008400084000840000
5420230728173900938874200840008400084000840000
5520230728173800938874200840008400084000840000
5620230728173700938874200840008400084000840000
5720230728173600938874200840008400084000840000
5820230728173500938874200840008400084000840000
5920230728173400938874200840008400084000840000
6020230728173300938874200840008400084000840000
6120230728173200938874200840008400084000840000
622023072817310093887420084000840008400084000112
6320230728173000938874200840008400084000840000
6420230728172900938874200840008400084000840000
6520230728172800938874200840008400084000840000
6620230728172700938874200840008400084000840000
6720230728172600938874200840008400084000840000
6820230728172500938874200840008400084000840000
6920230728172400938874200840008400084000840000
7020230728172300938874200840008400084000840000
7120230728172200938874200840008400084000840000
7220230728172100938874200840008400084000840000
7320230728172000938874200840008400084000840000
7420230728171900938874200840008400084000840000
7520230728171800938874200840008400084000840000
7620230728171700938874200840008400084000840000
7720230728171600938874200840008400084000840000
7820230728171500938874200840008400084000840000
7920230728171400938874200840008400084000840000
8020230728171300938874200840008400084000840000
8120230728171200938874200840008400084000840000
8220230728171100938874200840008400084000840000
8320230728171000938874200840008400084000840000
8420230728170900938874200840008400084000840000
8520230728170800938874200840008400084000840000
8620230728170700938874200840008400084000840000
8720230728170600938874200840008400084000840000
8820230728170500938874200840008400084000840000
8920230728170400938874200840008400084000840000
9020230728170300938874200840008400084000840000
9120230728170200938874200840008400084000840000
922023072817010093887420084000840008400084000112
9320230728170000938874200840008400084000840000
9420230728165900938874200840008400084000840000
9520230728165800938874200840008400084000840000
9620230728165700938874200840008400084000840000
9720230728165600938874200840008400084000840000
9820230728165500938874200840008400084000840000
9920230728165400938874200840008400084000840000
10020230728165300938874200840008400084000840000
10120230728165200938874200840008400084000840000
10220230728165100938874200840008400084000840000
10320230728165000938874200840008400084000840000
10420230728164900938874200840008400084000840000
10520230728164800938874200840008400084000840000
10620230728164700938874200840008400084000840000
10720230728164600938874200840008400084000840000
10820230728164500938874200840008400084000840000
10920230728164400938874200840008400084000840000
11020230728164300938874200840008400084000840000
11120230728164200938874200840008400084000840000
11220230728164100938874200840008400084000840000
11320230728164000938874200840008400084000840000
11420230728163900938874200840008400084000840000
11520230728163800938874200840008400084000840000
11620230728163700938874200840008400084000840000
11720230728163600938874200840008400084000840000
11820230728163500938874200840008400084000840000
11920230728163400938874200840008400084000840000
12020230728163300938874200840008400084000840000
12120230728163200938874200840008400084000840000
1222023072816310093887420084000840008400084000112
12320230728163000938874200840008400084000840000
12420230728162900938874200840008400084000840000
12520230728162800938874200840008400084000840000
12620230728162700938874200840008400084000840000
12720230728162600938874200840008400084000840000
12820230728162500938874200840008400084000840000
12920230728162400938874200840008400084000840000
13020230728162300938874200840008400084000840000
13120230728162200938874200840008400084000840000
13220230728162100938874200840008400084000840000
13320230728162000938874200840008400084000840000
13420230728161900938874200840008400084000840000
13520230728161800938874200840008400084000840000
13620230728161700938874200840008400084000840000
13720230728161600938874200840008400084000840000
13820230728161500938874200840008400084000840000
13920230728161400938874200840008400084000840000
14020230728161300938874200840008400084000840000
14120230728161200938874200840008400084000840000
14220230728161100938874200840008400084000840000
14320230728161000938874200840008400084000840000
14420230728160900938874200840008400084000840000
14520230728160800938874200840008400084000840000
14620230728160700938874200840008400084000840000
14720230728160600938874200840008400084000840000
14820230728160500938874200840008400084000840000
14920230728160400938874200840008400084000840000
15020230728160300938874200840008400084000840000
15120230728160200938874200840008400084000840000
1522023072816010093887420084000840008400084000112
15320230728160000938874200840008400084000840000
15420230728155900938874200840008400084000840000
15520230728155800938874200840008400084000840000
15620230728155700938874200840008400084000840000
15720230728155600938874200840008400084000840000
15820230728155500938874200840008400084000840000
15920230728155400938874200840008400084000840000
16020230728155300938874200840008400084000840000
16120230728155200938874200840008400084000840000
16220230728155100938874200840008400084000840000
16320230728155000938874200840008400084000840000
16420230728154900938874200840008400084000840000
16520230728154800938874200840008400084000840000
16620230728154700938874200840008400084000840000
16720230728154600938874200840008400084000840000
16820230728154500938874200840008400084000840000
16920230728154400938874200840008400084000840000
17020230728154300938874200840008400084000840000
17120230728154200938874200840008400084000840000
17220230728154100938874200840008400084000840000
17320230728154000938874200840008400084000840000
17420230728153900938874200840008400084000840000
17520230728153800938874200840008400084000840000
17620230728153700938874200840008400084000840000
17720230728153600938874200840008400084000840000
17820230728153500938874200840008400084000840000
17920230728153400938874200840008400084000840000
18020230728153300938874200840008400084000840000
18120230728153200938874200840008400084000840000
1822023072815310093887420084000840008400084000112
1832023072815300093887420084000840008400084000112
18420230728152900929466200843008430084300843000
18520230728152800929466200843008430084300843000
18620230728152700929466200843008430084300843000
18720230728152600929466200843008430084300843000
18820230728152500929466200843008430084300843000
18920230728152400929466200843008430084300843000
19020230728152300929466200843008430084300843000
19120230728152200929466200843008430084300843000
19220230728152100929466200843008430084300843000
19320230728152000929466200843008430084300843000
19420230728151900929466200843008430084300843004
19520230728151800929129000843008430084300843004
196202307281517009287918008430084300843008430022
197202307281516009269372008400084000840008400013
198202307281515009258452008430084200843008420041
199202307281514009223913008420084200842008420027
20020230728151300920117900842008430084300842007
20120230728151200919528000843008430084300843004
202202307281511009191908008430084200843008420018
203202307281510009176738008430084200843008410015
204202307281509009164098008430084300843008430018
205202307281508009148924008430084300843008420015
20620230728150700913628200842008420084200842002
207202307281506009134598008420084200842008420098
208202307281505009052082008410084100841008410034
209202307281504009023488008410084100841008400033
210202307281503008995736008410084200842008410015
2112023072815020089831140084200841008420084100112
212202307281501008888918008410084100841008410016
213202307281500008875462008410084100841008400022
214202307281459008856964008400084100841008400023
21520230728145800883762600840008400084000840003
216202307281457008835106008410084100841008410010
217202307281456008826696008410084100841008410017
218202307281455008812399008400084100841008400018
219202307281454008797264008410084100841008410016
22020230728145300878380800841008400084100840006
221202307281452008778765008410084100841008410011
222202307281451008769514008410084100841008410019
223202307281450008753535008410084100841008400022
224202307281449008735037008410084100841008410017
22520230728144800872074000840008400084000840003
226202307281447008718220008400084000841008400022
2272023072814460086997340084000840008410084000138
2282023072814450085838130083900841008410083900201
229202307281444008414945008410084000841008400032
2302023072814430083880510083900840008400083900155
2312023072814420082580040084000839008400083900235
2322023072814410080607430083900838008390083800164
233202307281440007923297008370083800838008370059
2342023072814390078738580083700836008370083600129
235202307281438007765901008360083600837008360058
2362023072814370077174100083800837008380083400407
2372023072814360073776780083700834008370083400274
2382023072814350071487170083400837008370083300306
239202307281434006893446008370083600837008360019
24020230728143300687755000836008360083600836004
241202307281432006874206008370083700837008370015
2422023072814310068616510083700838008380083700212
24320230728143000668418900840008400084000840003
244202307281429006681669008390084100842008390039
2452023072814280066488570084100841008410084000105
2462023072814270065606520084200844008440084100284
247202307281426006321510008450084400845008440020
24820230728142500630461600844008440084400844004
249202307281424006301240008440084400845008440029
25020230728142300627674800844008440084400844001
25120230728142200627590400844008450084500844006
252202307281421006270836008450084400845008440024
25320230728142000625055800845008440084500844005
254202307281419006246337008440084500845008440021
255202307281418006228595008440084400844008440010
25620230728141700622015500843008440084400843004
257202307281416006216782008440084400844008440028
25820230728141500619315000844008440084400843006
259202307281414006188090008440084400844008440017
260202307281413006173742008440084400845008440013
2612023072814120061627690084400843008450084300123
262202307281411006058874008450084500845008450028
263202307281410006035214008450084500845008440018
264202307281409006020009008440084500845008440019
265202307281408006003955008450084400845008440015
26620230728140700599128200844008440084400844005
267202307281406005987062008450084400845008440025
26820230728140500596594500844008450084500844002
269202307281404005964256008450084500845008450017
270202307281403005949891008440084400844008440023
27120230728140200593047900843008440084400843007
272202307281401005924574008440084300844008430018
273202307281400005909384008430084300844008430012
274202307281359005899260008440084400844008440017
27520230728135800588491200844008430084400843007
27620230728135700587900900843008440084400843004
277202307281356005875635008440084300844008430018
278202307281355005860445008430084400844008430016
279202307281354005846955008440084400844008430017
280202307281353005832608008440084300844008430015
28120230728135200581996200843008440084400843003
282202307281351005817432008440084400844008430019
28320230728135000580139700844008430084400843009
284202307281349005793804008430084400844008430020
28520230728134800577692500844008450084500844006
28620230728134700577185700844008450084500844007
287202307281346005765948008450084400845008420038
288202307281345005733901008450084500845008440012
289202307281344005723771008450084400845008430033
29020230728134300569590900843008440084400843002
291202307281342005694222008440084400844008430029
292202307281341005669749008440084400844008440021
293202307281340005652025008440084300844008430011
294202307281339005642745008430084400844008430015
295202307281338005630086008440084400844008430010
29620230728133700562165200844008440084400843007
297202307281336005615748008440084300844008430019
29820230728133500559971700843008430084300843001
299202307281334005598874008440084300844008430026
30020230728133300557693200843008430084300843001
301202307281332005576089008430084300844008430016
302202307281331005562591008440084400844008440018
30320230728133000554739900844008440084400844001
304202307281329005546555008430084500845008430026
30520230728132800552458800845008440084500843003
306202307281327005522056008430084500845008430016
307202307281326005508542008450084500845008450018
30820230728132500549333200845008440084500844006
309202307281324005488264008450084400845008440019
31020230728132300547222700843008430084300843004
311202307281322005468855008430084500845008430030
312202307281321005443560008450084400845008440035
31320230728132000541399500844008440084500844005
314202307281319005409772008440084400845008440016
31520230728131800539625800844008450084500844004
31620230728131700539288000844008450084500844008
317202307281316005386125008450084300845008430025
318202307281315005365026008430084500845008430011
319202307281314005355741008440084400845008440014
32020230728131300534392200844008440084400844005
32120230728131200533970200844008440084500844005
322202307281311005335481008450084500845008450032
32320230728131000530844100844008450084500844003
324202307281309005305908008440084400845008440018
32520230728130800529071500844008430084400843004
326202307281307005287340008430084400844008430013
327202307281306005276379008450084300845008430029
32820230728130500525188900843008430084300843001
329202307281304005251046008440084500845008430019
330202307281303005234998008440084300844008430014
331202307281302005223185008430084400844008430014
332202307281301005211372008450084400845008440029
33320230728130000518687900844008450084500844004
334202307281259005183500008440084500845008440018
335202307281258005168293008450084500845008430011
33620230728125700515900100845008440084500844004
337202307281256005155624008450084500845008440044
338202307281255005118456008450084400845008440011
339202307281254005109170008440084500845008430017
340202307281253005094808008440084500845008440014
34120230728125200508298400845008440084500844007
342202307281251005077073008450084500845008440019
34320230728125000506101900844008440084500844007
344202307281249005055110008440084500845008440021
345202307281248005037370008450084400845008440053
34620230728124700499263500843008430084300843004
347202307281246004989263008430084400844008430018
3482023072812450049740720084400844008440084300115
349202307281244004877108008440084500845008430018
3502023072812430048619020084400844008440084400109
35120230728124200476990600844008430084400843003
352202307281241004767375008430084400845008430060
353202307281240004716721008440084400844008430016
354202307281239004703218008440084300844008430023
35520230728123800468381300844008430084400843005
356202307281237004679595008430084300843008430015
357202307281236004666950008430084400844008430024
358202307281235004646699008430084300844008430010
359202307281234004638268008430084400844008430017
36020230728123300462392300844008440084400844004
361202307281232004620547008440084400844008440013
362202307281231004609575008430084400844008430024
36320230728123000458932300844008430084400843005
364202307281229004585107008430084400844008430017
36520230728122800457076100843008440084400843007
366202307281227004564858008440084400844008430014
367202307281226004553054008430084400844008430022
36820230728122500453448900844008440084400843006
369202307281224004529427008430084400844008430020
37020230728122300451255300844008420084400842003
37120230728122200451002300843008440084400843008
372202307281221004503272008430084400844008430019
373202307281220004487240008430084300844008420018
374202307281219004472052008430084200843008420019
37520230728121800445603600842008420084300842003
376202307281217004453509008430084200843008420010
377202307281216004445081008420084200842008420017
37820230728121500443076700842008430084300842007
379202307281214004424871008430084300843008420037
38020230728121300439368600843008430084300842005
38120230728121200438947300843008430084300843008
38220230728121100438272900843008420084300842006
38320230728121000437767600842008420084200842001
384202307281209004376834008410084300843008410032
38520230728120800434986600843008430084300842005
38620230728120700434565200842008430084300842002
387202307281206004343967008430084200843008420025
38820230728120500432291000842008430084300842002
389202307281204004321225008430084300843008420030
39020230728120300429593800842008420084300842009
39120230728120200428835600843008430084300843000
392202307281201004288356008430084300843008420029
39320230728120000426391300842008430084300842005
394202307281159004259700008430084300844008430030
39520230728115800423439700844008440084400843004
39620230728115700423102200844008440084400844004
397202307281156004227646008420084400844008420023
39820230728115500420825100844008440084400844002
399202307281154004206563008440084300844008430018
400202307281153004191386008420084300843008420016
40120230728115200417790100843008430084300843004
402202307281151004174529008430084200843008410017
40320230728115000416021600842008420084200842003
404202307281149004157690008420084200842008420017
405202307281148004143376008410084200842008410017
40620230728114700412906500842008420084200841004
407202307281146004125699008420084200842008410013
40820230728114500411475700840008400084000840002
409202307281144004113077008410084200842008410017
410202307281143004098764008410084100842008410018
41120230728114200408361200841008420084200841004
412202307281141004080246008420084100842008410014
413202307281140004068471008420084100842008400017
414202307281139004054169008410084200842008410017
415202307281138004039856008410084200842008410017
41620230728113700402554600841008410084100841001
417202307281136004024705008420084200842008410010
418202307281135004016290008420084100842008410013
41920230728113400400534800842008410084200841003
420202307281133004002823008420084200842008410036
42120230728113200397251500842008420084200841003
42220230728113100396999000841008410084100841006
423202307281130003964944008420084200842008390010
4242023072811290039565270084000841008420084000144
425202307281128003835483008400083900840008390064
426202307281127003781726008390083900839008390011
427202307281126003772497008390083800839008380052
42820230728112500372887200839008390083900839007
429202307281124003722999008390083800839008380014
43020230728112300371126500838008390083900838008
431202307281122003704559008380083800838008380035
432202307281121003675229008380083800838008370020
433202307281120003658472008380084000840008380014
434202307281119003646715008400084100841008400013
4352023072811180036357930084000840008400083800116
436202307281117003538554008400084000840008400037
43720230728111600350747400838008380083900838009
438202307281115003499929008380084000840008380021
43920230728111400348231000840008400084000839007
4402023072811130034764310083900841008410083900108
4412023072811120033857890084100839008410083900155
44220230728111100325561600838008360083900836009
44320230728111000324807400836008360083600836001
44420230728110900324723800839008390083900839009
4452023072811080032396870083800832008380083200484
44620230728110700283571800831008310083100831004
447202307281106002832394008310083100831008310066
44820230728110500277754800831008310083100831000
449202307281104002777548008310083000831008300014
45020230728110300276591800830008300083000830004
451202307281102002762598008310083000831008300015
45220230728110100275013700830008300083000830001
453202307281100002749307008300083000830008300017
45420230728105900273519700830008300083000830007
455202307281058002729387008300082900830008290048
45620230728105700268955700831008310083100831000
45720230728105600268955700831008290083100829003
45820230728105500268706600831008310083100831001
45920230728105400268623500829008290082900829002
46020230728105300268457700831008310083100831000
46120230728105200268457700831008290083100829003
46220230728105100268208600831008310083100831000
46320230728105000268208600831008310083100831000
46420230728104900268208600831008310083100831000
46520230728104800268208600831008310083100831001
46620230728104700268125500831008310083100831000
46720230728104600268125500831008310083100831000
46820230728104500268125500831008310083100831000
46920230728104400268125500831008310083100831000
47020230728104300268125500831008310083100831000
47120230728104200268125500831008310083100831002
47220230728104100267959300831008310083100831001
47320230728104000267876200830008300083000830000
47420230728103900267876200830008300083000830001
475202307281038002677932008300083000830008300043
476202307281037002642242008300082900830008290010
47720230728103600263394300829008290082900829000
478202307281035002633943008290082900829008290081
47920230728103400256679400828008290082900828007
48020230728103300256099500829008290082900829000
48120230728103200256099500829008290082900829000
48220230728103100256099500829008290082900829002
48320230728103000255933700829008290082900829000
484202307281029002559337008290082800829008280041
48520230728102800252535900831008310083100831000
48620230728102700252535900831008310083100831001
48720230728102600252452800827008270082700827000
48820230728102500252452800827008270082700827000
48920230728102400252452800827008270082700827003
490202307281023002522047008270082700827008270010
49120230728102200251377700827008270082700827000
4922023072810210025137770082700829008290082700105
49320230728102000242676600831008310083100831001
49420230728101900242593500832008320083200832000
49520230728101800242593500832008320083200832000
496202307281017002425935008320083100832008310015
49720230728101600241346100832008320083200832000
49820230728101500241346100832008320083200832000
49920230728101400241346100832008320083200832001
500202307281013002412629008320083100832008310080
5012023072810120023460740083100830008310083000115
502202307281011002250603008300082900830008290065
50320230728101000219671600829008290082900829000
50420230728100900219671600829008290082900829000
50520230728100800219671600829008290082900829000
50620230728100700219671600829008290082900829005
50720230728100600219257100829008290082900829000
50820230728100500219257100829008290082900829000
50920230728100400219257100829008290082900829000
51020230728100300219257100829008290082900829000
511202307281002002192571008290082700829008270099
51220230728100100211058200827008270082700827007
51320230728100000210479300827008260082700826004
51420230728095900210148800826008260082600826007
51520230728095800209570600826008260082600826008
5162023072809570020890980082600827008270082600102
51720230728095600200484500828008280082800828000
518202307280955002004845008280082800828008280034
51920230728095400197669300828008280082800828000
52020230728095300197669300828008280082800828001
521202307280952001975865008260082600826008260029
522202307280951001951911008260082600826008260046
52320230728095000191391500824008240082400824000
52420230728094900191391500824008240082400824001
52520230728094800191309100823008230082300823000
52620230728094700191309100823008230082300823002
527202307280946001911445008250082400826008230044
52820230728094500187518800826008260082600826000
529202307280944001875188008260082400826008240015
53020230728094300186282000824008240082400824000
53120230728094200186282000824008240082400824000
532202307280941001862820008240082600826008240052
53320230728094000181996800823008230082300823002
53420230728093900181832200826008260082600826001
5352023072809380018174960082600819008260081900132
53620230728093700170879600819008190081900819003
53720230728093600170633900819008180081900818004
53820230728093500170306600818008170081800817008
53920230728093400169652400817008170081700817001
540202307280933001695707008170081700817008170010
54120230728093200168753700817008170081700817002
54220230728093100168590300816008160081600816002
54320230728093000168427100816008160081600816003
544202307280929001681823008160081600816008160011
54520230728092800167284700817008160081700816006
546202307280927001667950008170081600820008160064
54720230728092600161552300816008160081600816001
5482023072809250016147070081400821008210081400212
5492023072809240014408730082000823008230082000201
550202307280923001275831008220082200822008220017
55120230728092200126185700822008220082200822002
55220230728092100126021300822008220082200822000
5532023072809200012602130082200824008240082200102
55420230728091900117631000823008220082300822005
5552023072809180011721990082100822008220082100274
55620230728091700947141008220082200822008220019
55720230728091600931523008230082500825008230069
5582023072809150087460900826008260082600826000
5592023072809140087460900826008260082600826007
5602023072809130086882700825008250082500825003
5612023072809120086635200825008240082500824003
56220230728091100863879008250082800828008250014
56320230728091000852294008290083000830008290076
56420230728090900789285008300082900830008290029
56520230728090800765232008290082700829008270055
56620230728090700719699008270082600827008260015
567202307280906007072960082600823008260082300137
568202307280905005943360082300825008250082300185
5692023072809040044172700826008260082600826000
57020230728090300441727008260082700827008260041
571202307280902004078560082800827008280082700398
5722023072809010078339008270082500827008250084
573202307280900009020008200082000820008200011