Files
KissMeData/004100/min/candle-20230811.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202308111840009425720782204020402040204044383
320230811183900942572078220402040204020400
420230811183800942572078220402040204020400
520230811183700942572078220402040204020400
620230811183600942572078220402040204020400
720230811183500942572078220402040204020400
820230811183400942572078220402040204020400
920230811183300942572078220402040204020400
1020230811183200942572078220402040204020400
1120230811183100942572078220402040204020400
1220230811183000942572078220402040204020400
1320230811182900942572078220402040204020400
1420230811182800942572078220402040204020400
1520230811182700942572078220402040204020400
1620230811182600942572078220402040204020400
1720230811182500942572078220402040204020400
1820230811182400942572078220402040204020400
1920230811182300942572078220402040204020400
2020230811182200942572078220402040204020400
2120230811182100942572078220402040204020400
2220230811182000942572078220402040204020400
2320230811181900942572078220402040204020400
2420230811181800942572078220402040204020400
2520230811181700942572078220402040204020400
2620230811181600942572078220402040204020400
2720230811181500942572078220402040204020400
2820230811181400942572078220402040204020400
2920230811181300942572078220402040204020400
3020230811181200942572078220402040204020400
3120230811181100942572078220402040204020400
32202308111810009425720782204020402040204044383
3320230811180900942572078220402040204020400
3420230811180800942572078220402040204020400
3520230811180700942572078220402040204020400
3620230811180600942572078220402040204020400
3720230811180500942572078220402040204020400
3820230811180400942572078220402040204020400
3920230811180300942572078220402040204020400
4020230811180200942572078220402040204020400
4120230811180100942572078220402040204020400
4220230811180000942572078220402040204020400
4320230811175900942572078220402040204020400
4420230811175800942572078220402040204020400
4520230811175700942572078220402040204020400
4620230811175600942572078220402040204020400
4720230811175500942572078220402040204020400
4820230811175400942572078220402040204020400
4920230811175300942572078220402040204020400
5020230811175200942572078220402040204020400
5120230811175100942572078220402040204020400
5220230811175000942572078220402040204020400
5320230811174900942572078220402040204020400
5420230811174800942572078220402040204020400
5520230811174700942572078220402040204020400
5620230811174600942572078220402040204020400
5720230811174500942572078220402040204020400
5820230811174400942572078220402040204020400
5920230811174300942572078220402040204020400
6020230811174200942572078220402040204020400
6120230811174100942572078220402040204020400
62202308111740009425720782204020402040204044383
6320230811173900942572078220402040204020400
6420230811173800942572078220402040204020400
6520230811173700942572078220402040204020400
6620230811173600942572078220402040204020400
6720230811173500942572078220402040204020400
6820230811173400942572078220402040204020400
6920230811173300942572078220402040204020400
7020230811173200942572078220402040204020400
7120230811173100942572078220402040204020400
7220230811173000942572078220402040204020400
7320230811172900942572078220402040204020400
7420230811172800942572078220402040204020400
7520230811172700942572078220402040204020400
7620230811172600942572078220402040204020400
7720230811172500942572078220402040204020400
7820230811172400942572078220402040204020400
7920230811172300942572078220402040204020400
8020230811172200942572078220402040204020400
8120230811172100942572078220402040204020400
8220230811172000942572078220402040204020400
8320230811171900942572078220402040204020400
8420230811171800942572078220402040204020400
8520230811171700942572078220402040204020400
8620230811171600942572078220402040204020400
8720230811171500942572078220402040204020400
8820230811171400942572078220402040204020400
8920230811171300942572078220402040204020400
9020230811171200942572078220402040204020400
9120230811171100942572078220402040204020400
92202308111710009425720782204020402040204044383
9320230811170900942572078220402040204020400
9420230811170800942572078220402040204020400
9520230811170700942572078220402040204020400
9620230811170600942572078220402040204020400
9720230811170500942572078220402040204020400
9820230811170400942572078220402040204020400
9920230811170300942572078220402040204020400
10020230811170200942572078220402040204020400
10120230811170100942572078220402040204020400
10220230811170000942572078220402040204020400
10320230811165900942572078220402040204020400
10420230811165800942572078220402040204020400
10520230811165700942572078220402040204020400
10620230811165600942572078220402040204020400
10720230811165500942572078220402040204020400
10820230811165400942572078220402040204020400
10920230811165300942572078220402040204020400
11020230811165200942572078220402040204020400
11120230811165100942572078220402040204020400
11220230811165000942572078220402040204020400
11320230811164900942572078220402040204020400
11420230811164800942572078220402040204020400
11520230811164700942572078220402040204020400
11620230811164600942572078220402040204020400
11720230811164500942572078220402040204020400
11820230811164400942572078220402040204020400
11920230811164300942572078220402040204020400
12020230811164200942572078220402040204020400
12120230811164100942572078220402040204020400
122202308111640009425720782204020402040204044383
12320230811163900942572078220402040204020400
12420230811163800942572078220402040204020400
12520230811163700942572078220402040204020400
12620230811163600942572078220402040204020400
12720230811163500942572078220402040204020400
12820230811163400942572078220402040204020400
12920230811163300942572078220402040204020400
13020230811163200942572078220402040204020400
13120230811163100942572078220402040204020400
13220230811163000942572078220402040204020400
13320230811162900942572078220402040204020400
13420230811162800942572078220402040204020400
13520230811162700942572078220402040204020400
13620230811162600942572078220402040204020400
13720230811162500942572078220402040204020400
13820230811162400942572078220402040204020400
13920230811162300942572078220402040204020400
14020230811162200942572078220402040204020400
14120230811162100942572078220402040204020400
14220230811162000942572078220402040204020400
14320230811161900942572078220402040204020400
14420230811161800942572078220402040204020400
14520230811161700942572078220402040204020400
14620230811161600942572078220402040204020400
14720230811161500942572078220402040204020400
14820230811161400942572078220402040204020400
14920230811161300942572078220402040204020400
15020230811161200942572078220402040204020400
15120230811161100942572078220402040204020400
152202308111610009425720782204020402040204044383
15320230811160900942572078220402040204020400
15420230811160800942572078220402040204020400
15520230811160700942572078220402040204020400
15620230811160600942572078220402040204020400
15720230811160500942572078220402040204020400
15820230811160400942572078220402040204020400
15920230811160300942572078220402040204020400
16020230811160200942572078220402040204020400
16120230811160100942572078220402040204020400
16220230811160000942572078220402040204020400
16320230811155900942572078220402040204020400
16420230811155800942572078220402040204020400
16520230811155700942572078220402040204020400
16620230811155600942572078220402040204020400
16720230811155500942572078220402040204020400
16820230811155400942572078220402040204020400
16920230811155300942572078220402040204020400
17020230811155200942572078220402040204020400
17120230811155100942572078220402040204020400
17220230811155000942572078220402040204020400
17320230811154900942572078220402040204020400
17420230811154800942572078220402040204020400
17520230811154700942572078220402040204020400
17620230811154600942572078220402040204020400
17720230811154500942572078220402040204020400
17820230811154400942572078220402040204020400
17920230811154300942572078220402040204020400
18020230811154200942572078220402040204020400
18120230811154100942572078220402040204020400
182202308111540009425720782204020402040204044383
18320230811153900942572078220402040204020400
18420230811153800942572078220402040204020400
18520230811153700942572078220402040204020400
18620230811153600942572078220402040204020400
18720230811153500942572078220402040204020400
18820230811153400942572078220402040204020400
18920230811153300942572078220402040204020400
19020230811153200942572078220402040204020400
19120230811153100942572078220402040204020400
192202308111530009425720782204020402040204044383
19320230811152900933517946220252025202520250
19420230811152800933517946220252025202520250
19520230811152700933517946220252025202520250
19620230811152600933517946220252025202520250
19720230811152500933517946220252025202520250
19820230811152400933517946220252025202520250
19920230811152300933517946220252025202520250
20020230811152200933517946220252025202520250
20120230811152100933517946220252025202520250
20220230811152000933517946220252025202520250
203202308111519009335179462202520102035200532828
20420230811151800926882730220102010201020002735
205202308111517009263330312201020152015199822712
20620230811151600921789677820152005201520003021
20720230811151500921184933820002015201520009266
20820230811151400919328067320152005201520051902
209202308111513009189457913200520002010199912097
21020230811151200916525648720052000201519977233
21120230811151100915075480320002015201520007172
21220230811151000913635533320102005201520053698
21320230811150900912892078820052000200519924540
214202308111508009119831276200520102010199020798
215202308111507009078216200200520152020200514625
216202308111506009048840960202020052030200517901
217202308111505009012689300202020252030201017033
218202308111504008978319860202020252035202014715
21920230811150300894851301520252030204020256482
22020230811150200893535183020302045204520306278
22120230811150100892258731520402040205020405640
22220230811150000891107918520402050205020401246
22320230811145900890852703520502055205520401974
224202308111458008904485640205520352055203012038
22520230811145700887989567520352045204520303364
22620230811145600887305002520502045205020356255
22720230811145500886029827520502040205020354985
22820230811145400885010893520352045204520353322
22920230811145300884333354020452045205020453868
23020230811145200883542170020452045205020453963
23120230811145100882730720020402020204020158428
23220230811145000881018470020202040204020209241
23320230811144900879145812520352030204020258040
23420230811144800877515406520302040204520305932
235202308111447008763062770203520452045203012880
236202308111446008736835885205020602060204011766
237202308111445008712702245206020702070205012181
238202308111444008687611695206520452065204520434
23920230811144300864561526020502040205020306420
24020230811144200863250597020302035204520305584
24120230811144100862112194020352035204020255132
24220230811144000861070841520402025204520256908
243202308111439008596643935202520502050201523712
244202308111438008548527985203520452055203025496
245202308111437008496407690204520502060204518338
246202308111436008458745565205520252060202520767
24720230811143500841617992520302045204520255118
24820230811143400840576487020402035204520357862
24920230811143300838974321020352030203520209060
250202308111432008371377090203020452075203047932
251202308111431008273117645204520152045200051397
252202308111430008169103925200020152015199920153
253202308111429008128735939202020052025200511914
254202308111428008104723704200520102030200537453
255202308111427008029123299201020152025200513902
256202308111426008001085694200520102025200018619
257202308111425007963627814201020102020200032167
258202308111424007898834134201020152030199247548
259202308111423007803052023202520052025199128702
260202308111422007745322329200519992015199992000
261202308111421007560876461199819861998198232418
262202308111420007496294359198419871995198329152
263202308111419007438432097198719911998198421187
264202308111418007396275177199819952005199147734
265202308111417007300891298199519921995198427769
266202308111416007245703407199319861993196443121
267202308111415007160252298198719901992198635123
268202308111414007090362266199019651997196276374
269202308111413006938690975196619781984196384512
270202308111412006771802060198019641980196256950
2712023081114110066594265911965196619691954133555
2722023081114100063975595341967199520051950293122
2732023081114090058180757231995203020351990222587
2742023081114080053722188432025213021402015340363
2752023081114070046685273932130215521552075323730
2762023081114060039839589432150208521952080535023
2772023081114050028342876132090208021252070381739
2782023081114040020327386182075203020802010151331
27920230811140300172365823320052005200520050
280202308111402001723658233200519952005199549862
28120230811140100162388006919981992199819927321
28220230811140000160928020919821998199919826504
283202308111359001596302564199919901999198319459
28420230811135800155747628919921992199219812241
28520230811135700155301233819911977199119775592
2862023081113560015419178781977198519851976295
2872023081113550015413345871985198519851975144
2882023081113540015410492841990199019901990100
28920230811135300154085028419901977199119771089
29020230811135200153868266419761992199419725596
29120230811135100152754236519941983199419718257
292202308111350001511116680198319831995194537099
29320230811134900143782402719831983198319823533
294202308111348001430819218198319941995198223815
295202308111347001383400247199119731993197348994
29620230811134600128620984719701971197119671154
29720230811134500128393640119731967197319674854
29820230811134400127437206819671955196719556378
299202308111343001261836061196519611965196110237
300202308111342001241735040196219521962195217818
3012023081113410012068164781952195119521951923
30220230811134000120501565519501950195719503137
303202308111339001198891834195719571957195730
304202308111338001198833124195819571958195064
30520230811133700119870786919501950195019481710
30620230811133600119537515119501957195719501003
3072023081113350011934192801950194919571949320
308202308111334001192795277195719571957195745
30920230811133300119270721219571949195819491737
3102023081113320011893206651949195819581949741
31120230811133100118787643819581957195819501630
31220230811133000118468989019491957195719494658
313202308111329001175574224195719571958195723
314202308111328001175529193195819571958195730
3152023081113270011754704641948195719581948113
31620230811132600117525031119481949194919482650
31720230811132500117008736619491949194919492677
31820230811132400116486989319551955195519550
3192023081113230011648698931955194919551949427
320202308111322001164037658195819581958195851
32120230811132100116393780019591953195919501389
32220230811132000116122596719511961196119512
323202308111319001161222055195119611961195197
324202308111318001161032713196119511961195031
325202308111317001160972210195119621962195162
326202308111316001160850577196019621962195753
32720230811131500116074669419501950195019500
3282023081113140011607466941950196219621950237
32920230811131300116028430419621953196219491314
3302023081113120011577070111953195319531953285
33120230811131100115715040619531953195319479967
33220230811131000113769084819531962196219531400
333202308111309001134956143196219601962195215760
3342023081113080011041188911960196019601960152
33520230811130700110382097119561960196119563394
3362023081113060010971706101959196019601959186
33720230811130500109680609019591956195919568361
3382023081113040010804398961955195519551955151
33920230811130300108014469119561956195719544071
34020230811130200107218186619561956195619553397
34120230811130100106553810019551957195819551629
3422023081113000010623510561957195719571957524
34320230811125900106132558819571957195719571500
3442023081112580010583900881957195819581957215
3452023081112570010579693231957195719581957248
3462023081112560010574839861957195719571957305
3472023081112550010568871011957196219621957712
3482023081112540010554924451964196319641963347
349202308111253001054811258196419591965195424417
350202308111252001006904569195919511959195115627
3512023081112510097634089019511952195219511008
352202308111250009743742811952195219521952372
353202308111249009736481371951194419511943892
3542023081112480097191235119511951195119441244
355202308111247009694927211951195019511950189
356202308111246009691241431952195019521950870
35720230811124500967427533195019541954195091
35820230811124400967249880195419531954195316
3592023081112430096721861719501955195519504494
36020230811124200958445295195519431955194325358
361202308111241009090334341943194019431940305
3622023081112400090844084919431943194319433
3632023081112390090843502019441944194419441
3642023081112380090843307619441944194419441312
365202308111237009058825481936193519361935569
36620230811123600904781092194519451945194510
36720230811123500904761642194519351945193511
368202308111234009047403471945194519451935304
369202308111233009041520671935193519351935305
370202308111232009035618921935194019401935142
3712023081112310090328662219401940194019353458
37220230811123000896593092194019451945194065
3732023081112290089646695219461945194619451685
3742023081112280089318809519451945194619452054
3752023081112270088919204419461941194619412000
3762023081112260088530457219421942194219420
37720230811122500885304572194219431944194216
37820230811122400885273481194419331944193392
379202308111223008850948091932194519451932681
38020230811122200883778987194619381946193015529
38120230811122100853767341194719401947193979
3822023081112200085361411519381942194219385843
383202308111219008422834441950194219501942166
38420230811121800841961008194219491949194263
38520230811121700841838263195019411950194013963
3862023081112160081472252219501952195219411081
3872023081112150081262296519521953195419415741
388202308111214008014714491954195219541952983
3892023081112130079955181819531953195319441615
3902023081112120079640477819531954195419531050
3912023081112110079435308119521954195519501356
3922023081112100079170553719541950195619428009
3932023081112090077614980119461954195519464568
394202308111208007672221811955195819591955865
39520230811120700765527774195819531959195321538
3962023081112060072335461719501955195519465974
3972023081112050071169614019551951195519516952
3982023081112040069810957219521943195219431374
3992023081112030069543030519431940194319396489
4002023081112020068283506919401952195319407685
4012023081112010066791320919521957195719521928
40220230811120000664142728195919441959194416956
4032023081111590063106697619441944194419433052
4042023081111580062513394019451945194519441805
40520230811115700621624054194219481949194011802
40620230811115600598665565194919301950193039698
40720230811115500521577693193019251930192110208
4082023081111540050189485019251923192719211006
4092023081111530049996089819211920192319178291
4102023081111520048403690719221913192319114535
4112023081111510047534705619111934193419114625
41220230811115000466437721192919371938192811684
4132023081111490044387580719371925193919258352
4142023081111480042775764619251923192519182064
41520230811114700423791532192319071923190711108
4162023081111460040250163519051905190519051300
417202308111145004000251351907191019111906213
4182023081111440039961899219111913191319101060
4192023081111430039759341119131910191419101626
420202308111142003944816991910190619101906942
42120230811114100392682539190618951906189516346
42220230811114000361627474189518841899188415397
4232023081111390033243582018951892189518903010
4242023081111380032673205518921890189418843561
4252023081111370032001050718981890189818905438
4262023081111360030970143318901884189018845719
4272023081111350029891178618851883188518831150
4282023081111340029674472418831882188318821000
429202308111133002948624511883188318851883633
43020230811113200293670490188218701888187027789
43120230811113100241535711187318731873187330
4322023081111300024147952118741873187418734998
4332023081111290023211467118731873187318730
4342023081111280023211467118731873187318730
4352023081111270023211467118731873187318730
436202308111126002321146711873187118731871100
4372023081111250023192737318681868186818681000
4382023081111240023005937318751875187518750
439202308111123002300593731875187718771875154
4402023081111220022977061718761876187618661154
4412023081111210022760572318761875187618755000
442202308111120002182300511875187518751872533
4432023081111190021723217618721865187218651893
4442023081111180021369938318651865186518650
4452023081111170021369938318651865186518650
44620230811111600213699383186518651865186510
4472023081111150021368073318651865186518650
4482023081111140021368073318651865186518650
449202308111113002136807331865185718651857846
4502023081111120021210939118651865186518650
4512023081111110021210939118651865186518650
45220230811111000212109391186518651865186550
4532023081111090021201614118651865186518650
454202308111108002120161411865186518651865144
4552023081111070021174758118651865186518650
4562023081111060021174758118651865186518650
45720230811110500211747581186518641865186422
4582023081111040021170657118641864186418640
4592023081111030021170657118641855186418542806
4602023081111020020650319718651865186518655
4612023081111010020649387218541865186518548
4622023081111000020647896318661866186618660
4632023081110590020647896318661866186618660
464202308111058002064789631866186318661863268
4652023081110570020597905918661866186618660
4662023081110560020597905918661866186618660
4672023081110550020597905918661866186618660
46820230811105400205979059186618661866186610
4692023081110530020596039918561856185618560
47020230811105200205960399185618431856184313
47120230811105100205936297185618561856185611
4722023081110500020591588118531855185518421363
473202308111049002033952771856185618561856661
4742023081110480020216846118691869186918690
4752023081110470020216846118691869186918690
47620230811104600202168461186918671869186672
477202308111045002020339491869186718691867111
47820230811104400201826665186718671867186711
479202308111043002018061281854185718571854100
48020230811104200201620523187218721872187213
4812023081110410020159618718551850186018504045
482202308111040001940957991850185018501850694
483202308111039001928118991850185118511850499
4842023081110380019188864618541854185418540
4852023081110370019188864618541856185618503643
4862023081110360018514065518601860186018600
4872023081110350018514065518601860186018600
4882023081110340018514065518601860186018601
4892023081110330018513879518561861186118552958
49020230811103200179637910186118641864186111223
491202308111031001587507111865186518651865955
4922023081110300015696963618761876187618760
4932023081110290015696963618761865187618651007
4942023081110280015509155918761876187618760
4952023081110270015509155918761876187618760
49620230811102600155091559187618731876187352
4972023081110250015499401018761876187618760
49820230811102400154994010187618761876187616
499202308111023001549639941876187618761876337
5002023081110220015433178218761866187618661004
5012023081110210015245827818761876187618760
5022023081110200015245827818761876187618653134
503202308111019001466124351866187618771866221
504202308111018001461988271876187518761875855
505202308111017001445954011875187418751874452
50620230811101600143748331187418731874187316
5072023081110150014371836218651873187418657
5082023081110140014370529018741874187418740
5092023081110130014370529018741874187418740
5102023081110120014370529018741871187418711989
5112023081110110013998184618721872187218720
512202308111010001399818461872186118721861109
5132023081110090013977888718611866187318611099
51420230811100800137728645187318731873187310
51520230811100700137709915187418741874187388
516202308111006001375450071866186618661866100
5172023081110050013735840718751875187518750
51820230811100400137358407187518741875187470
5192023081110030013722717718751867187518674089
5202023081110020012958791518671867186718671000
5212023081110010012772091518671864186718648376
5222023081110000011209599418661866186618660
5232023081109590011209599418661864186618643355
5242023081109580010584226818661863186618631951
525202308110957001022054181863186018631860124
5262023081109560010197470618631863186318632
5272023081109550010197098018621859186218592575
5282023081109540097180195186018591860185924
529202308110953009713557518591850185918508960
530202308110952008054939518501850185018500
531202308110951008054939518501850185018500
53220230811095000805493951850185018501850507
53320230811094900796114451850185018501850370
534202308110948007892694518501850185018500
535202308110947007892694518501850185018500
536202308110946007892694518501850185018500
537202308110945007892694518501850185018500
53820230811094400789269451850185018501850100
539202308110943007874194518501850185018501
540202308110942007874009518501850185018501000
541202308110941007689009518501840185018404637
54220230811094000683579751840185218521840639
54320230811093900671815201852184318521843447
54420230811093800663576721843184418441843100
545202308110937006617332718521852185218520
546202308110936006617332718521852185218523
547202308110935006616777118521852185218523
548202308110934006616221518521852185218522
549202308110933006615851118521852185218520
5502023081109320066158511185218521852184334
551202308110931006609555218521852185218524
552202308110930006608814418521852185218525
55320230811092900660788841852185218521852601
554202308110928006496583218411851185118411000
5552023081109270063123866185918591859185928
556202308110926006307181418591859185918598
55720230811092500630569421860184718601845414
558202308110924006229221118461846184618461
559202308110923006229036518601860186018600
560202308110922006229036518601860186018581317
561202308110921005984252118611861186118611353
562202308110920005732458818621862186218621800
563202308110919005397298818621860186218603004
56420230811091800483855401862186018631860851
565202308110917004680164418601859186218586411
566202308110916003488708418601858186018581578
56720230811091500319539081858185518581845591
56820230811091400308574701844184518451844500
569202308110913002993538218551858185818441419
5702023081109120027314822185918571859185725
57120230811091100272683731857185518571855237
57220230811091000268285381857185518571855312
573202308110909002624975818551855185518551011
574202308110908002437435318331830190018267888
5752023081109070097108071830182818301828401
5762023081109060089773791816182518261816701
5772023081109050077014211815181518151815254
57820230811090400724041118141814181418142200
5792023081109030032496111815181518151815269
5802023081109020027613761814181418141814400
5812023081109010020357761814181418141814170
5822023081109000017273961826182618261826946