Files
KissMeData/002140/min/candle-20240813.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024081318360020678258527102710271027102332
32024081318350020678258527102710271027100
42024081318340020678258527102710271027100
52024081318330020678258527102710271027100
62024081318320020678258527102710271027100
72024081318310020678258527102710271027100
82024081318300020678258527102710271027100
92024081318290020678258527102710271027100
102024081318280020678258527102710271027100
112024081318270020678258527102710271027100
122024081318260020678258527102710271027100
132024081318250020678258527102710271027100
142024081318240020678258527102710271027100
152024081318230020678258527102710271027100
162024081318220020678258527102710271027100
172024081318210020678258527102710271027100
182024081318200020678258527102710271027100
192024081318190020678258527102710271027100
202024081318180020678258527102710271027100
212024081318170020678258527102710271027100
222024081318160020678258527102710271027100
232024081318150020678258527102710271027100
242024081318140020678258527102710271027100
252024081318130020678258527102710271027100
262024081318120020678258527102710271027100
272024081318110020678258527102710271027100
282024081318100020678258527102710271027100
292024081318090020678258527102710271027100
302024081318080020678258527102710271027100
312024081318070020678258527102710271027100
322024081318060020678258527102710271027102332
332024081318050020678258527102710271027100
342024081318040020678258527102710271027100
352024081318030020678258527102710271027100
362024081318020020678258527102710271027100
372024081318010020678258527102710271027100
382024081318000020678258527102710271027100
392024081317590020678258527102710271027100
402024081317580020678258527102710271027100
412024081317570020678258527102710271027100
422024081317560020678258527102710271027100
432024081317550020678258527102710271027100
442024081317540020678258527102710271027100
452024081317530020678258527102710271027100
462024081317520020678258527102710271027100
472024081317510020678258527102710271027100
482024081317500020678258527102710271027100
492024081317490020678258527102710271027100
502024081317480020678258527102710271027100
512024081317470020678258527102710271027100
522024081317460020678258527102710271027100
532024081317450020678258527102710271027100
542024081317440020678258527102710271027100
552024081317430020678258527102710271027100
562024081317420020678258527102710271027100
572024081317410020678258527102710271027100
582024081317400020678258527102710271027100
592024081317390020678258527102710271027100
602024081317380020678258527102710271027100
612024081317370020678258527102710271027100
622024081317360020678258527102710271027102332
632024081317350020678258527102710271027100
642024081317340020678258527102710271027100
652024081317330020678258527102710271027100
662024081317320020678258527102710271027100
672024081317310020678258527102710271027100
682024081317300020678258527102710271027100
692024081317290020678258527102710271027100
702024081317280020678258527102710271027100
712024081317270020678258527102710271027100
722024081317260020678258527102710271027100
732024081317250020678258527102710271027100
742024081317240020678258527102710271027100
752024081317230020678258527102710271027100
762024081317220020678258527102710271027100
772024081317210020678258527102710271027100
782024081317200020678258527102710271027100
792024081317190020678258527102710271027100
802024081317180020678258527102710271027100
812024081317170020678258527102710271027100
822024081317160020678258527102710271027100
832024081317150020678258527102710271027100
842024081317140020678258527102710271027100
852024081317130020678258527102710271027100
862024081317120020678258527102710271027100
872024081317110020678258527102710271027100
882024081317100020678258527102710271027100
892024081317090020678258527102710271027100
902024081317080020678258527102710271027100
912024081317070020678258527102710271027100
922024081317060020678258527102710271027102332
932024081317050020678258527102710271027100
942024081317040020678258527102710271027100
952024081317030020678258527102710271027100
962024081317020020678258527102710271027100
972024081317010020678258527102710271027100
982024081317000020678258527102710271027100
992024081316590020678258527102710271027100
1002024081316580020678258527102710271027100
1012024081316570020678258527102710271027100
1022024081316560020678258527102710271027100
1032024081316550020678258527102710271027100
1042024081316540020678258527102710271027100
1052024081316530020678258527102710271027100
1062024081316520020678258527102710271027100
1072024081316510020678258527102710271027100
1082024081316500020678258527102710271027100
1092024081316490020678258527102710271027100
1102024081316480020678258527102710271027100
1112024081316470020678258527102710271027100
1122024081316460020678258527102710271027100
1132024081316450020678258527102710271027100
1142024081316440020678258527102710271027100
1152024081316430020678258527102710271027100
1162024081316420020678258527102710271027100
1172024081316410020678258527102710271027100
1182024081316400020678258527102710271027100
1192024081316390020678258527102710271027100
1202024081316380020678258527102710271027100
1212024081316370020678258527102710271027100
1222024081316360020678258527102710271027102332
1232024081316350020678258527102710271027100
1242024081316340020678258527102710271027100
1252024081316330020678258527102710271027100
1262024081316320020678258527102710271027100
1272024081316310020678258527102710271027100
1282024081316300020678258527102710271027100
1292024081316290020678258527102710271027100
1302024081316280020678258527102710271027100
1312024081316270020678258527102710271027100
1322024081316260020678258527102710271027100
1332024081316250020678258527102710271027100
1342024081316240020678258527102710271027100
1352024081316230020678258527102710271027100
1362024081316220020678258527102710271027100
1372024081316210020678258527102710271027100
1382024081316200020678258527102710271027100
1392024081316190020678258527102710271027100
1402024081316180020678258527102710271027100
1412024081316170020678258527102710271027100
1422024081316160020678258527102710271027100
1432024081316150020678258527102710271027100
1442024081316140020678258527102710271027100
1452024081316130020678258527102710271027100
1462024081316120020678258527102710271027100
1472024081316110020678258527102710271027100
1482024081316100020678258527102710271027100
1492024081316090020678258527102710271027100
1502024081316080020678258527102710271027100
1512024081316070020678258527102710271027100
1522024081316060020678258527102710271027102332
1532024081316050020678258527102710271027100
1542024081316040020678258527102710271027100
1552024081316030020678258527102710271027100
1562024081316020020678258527102710271027100
1572024081316010020678258527102710271027100
1582024081316000020678258527102710271027100
1592024081315590020678258527102710271027100
1602024081315580020678258527102710271027100
1612024081315570020678258527102710271027100
1622024081315560020678258527102710271027100
1632024081315550020678258527102710271027100
1642024081315540020678258527102710271027100
1652024081315530020678258527102710271027100
1662024081315520020678258527102710271027100
1672024081315510020678258527102710271027100
1682024081315500020678258527102710271027100
1692024081315490020678258527102710271027100
1702024081315480020678258527102710271027100
1712024081315470020678258527102710271027100
1722024081315460020678258527102710271027100
1732024081315450020678258527102710271027100
1742024081315440020678258527102710271027100
1752024081315430020678258527102710271027100
1762024081315420020678258527102710271027100
1772024081315410020678258527102710271027100
1782024081315400020678258527102710271027100
1792024081315390020678258527102710271027100
1802024081315380020678258527102710271027100
1812024081315370020678258527102710271027100
1822024081315360020678258527102710271027102332
1832024081315350020678258527102710271027100
1842024081315340020678258527102710271027100
1852024081315330020678258527102710271027100
1862024081315320020678258527102710271027100
1872024081315310020678258527102710271027100
1882024081315300020678258527102710271027102332
1892024081315290020046286527002700270027000
1902024081315280020046286527002700270027000
1912024081315270020046286527002700270027000
1922024081315260020046286527002700270027000
1932024081315250020046286527002700270027000
1942024081315240020046286527002700270027000
1952024081315230020046286527002700270027000
1962024081315220020046286527002700270027000
1972024081315210020046286527002700270027000
1982024081315200020046286527002700270027000
19920240813151900200462865270027002700269582
2002024081315180020024186526952695269526950
2012024081315170020024186526952695269526950
2022024081315160020024186526952695269526950
2032024081315150020024186526952695269526950
2042024081315140020024186526952700270026956
2052024081315130020022568026952695269526950
2062024081315120020022568026952695269526951000
2072024081315110019753068027002700270027000
208202408131510001975306802700270027002700140
20920240813150900197152680270027002700270020
2102024081315080019709868027002700270027000
211202408131507001970986802700270027002700618
2122024081315060019543008027002700270027000
21320240813150500195430080270027002700270050
2142024081315040019529508026852685268526851
21520240813150300195292395268526852685268515
2162024081315020019525212026852685268526850
2172024081315010019525212026852685268526850
2182024081315000019525212026852685268526850
2192024081314590019525212026852685268526850
22020240813145800195252120268526852685268534
221202408131457001951608302700270027002700450
2222024081314560019394583026952695269526950
22320240813145500193945830269526852695268559
2242024081314540019378686526852685268526850
2252024081314530019378686526852685268526850
22620240813145200193786865268526852685268553
2272024081314510019364456026852685268526850
2282024081314500019364456026852685268526850
2292024081314490019364456026852685268526850
2302024081314480019364456026852685268526858
2312024081314470019362308026902690269026901
23220240813144600193620390269026902690269012
2332024081314450019358811026902690269026900
2342024081314440019358811026902690269026900
235202408131443001935881102690269026902690200
2362024081314420019305011026852685268526850
23720240813144100193050110268526902690268523
23820240813144000192988350269027002700269045
2392024081314390019286729027002700270027001
24020240813143800192864590269526952695269516
2412024081314370019282147026902690269026900
24220240813143600192821470269026902690269059
243202408131435001926627602690269026902690140
24420240813143400192286160268526852685268544
2452024081314330019216802026852685268526856
2462024081314320019215191026852685268526850
247202408131431001921519102685268526852685495
248202408131430001908228352685269026902685285
2492024081314290019005756026902690269026900
2502024081314280019005756026902690269026900
25120240813142700190057560269026902690269050
2522024081314260018992306026902690269026900
2532024081314250018992306026902690269026900
2542024081314240018992306026902690269026900
25520240813142300189923060269026902690269011
2562024081314220018989347026902690269026900
2572024081314210018989347026902690269026900
2582024081314200018989347026902690269026900
2592024081314190018989347026902690269026900
2602024081314180018989347026902690269026900
2612024081314170018989347026902690269026900
2622024081314160018989347026902690269026900
26320240813141500189893470269026902690269045
2642024081314140018977242026952695269526956
2652024081314130018975625026952695269526950
2662024081314120018975625026952695269526950
2672024081314110018975625026952695269526950
2682024081314100018975625026952695269526951
26920240813140900189753555269526952695269583
2702024081314080018952987027102710271027100
2712024081314070018952987027102710271027100
2722024081314060018952987027102710271027100
2732024081314050018952987027102710271027100
2742024081314040018952987027102710271027100
2752024081314030018952987027102710271027100
27620240813140200189529870271027102710271020
277202408131401001894756702715270027152700740
2782024081314000018747345027002700270027000
2792024081313590018747345027002700270027000
2802024081313580018747345027002700270027000
2812024081313570018747345027002700270027000
282202408131356001874734502700269027002690110
2832024081313550018717660026902690269026900
2842024081313540018717660026902690269026900
285202408131353001871766002690269026902690981
2862024081313520018453771026952695269526950
2872024081313510018453771026952695269526950
28820240813135000184537710269526952695269515
2892024081313490018449728526902690269026900
2902024081313480018449728526902690269026900
2912024081313470018449728526902690269026900
2922024081313460018449728526902690269026900
2932024081313450018449728526902690269026900
2942024081313440018449728526902690269026900
295202408131343001844972852690269526952690468
29620240813134200183238125269526952695269510
2972024081313410018321117527002700270027000
2982024081313400018321117527002700270027008
2992024081313390018318957527002700270027000
3002024081313380018318957527002700270027000
3012024081313370018318957527002700270027002
302202408131336001831841752700270527052700100
3032024081313350018291417027102710271027100
3042024081313340018291417027102710271027100
3052024081313330018291417027102710271027100
3062024081313320018291417027102710271027101
3072024081313310018291146027102710271027100
308202408131330001829114602710270027102690499
309202408131329001815663652705270527052705100
3102024081313280018129586527052705270527050
3112024081313270018129586527052705270527050
3122024081313260018129586527052705270527050
31320240813132500181295865270527052705270550
3142024081313240018116061527052705270527050
3152024081313230018116061527052705270527050
3162024081313220018116061527052705270527055
3172024081313210018114709027052705270527050
318202408131320001811470902705270527052705445
3192024081313190017994336527002700270027000
32020240813131800179943365270027002700270020
321202408131317001798893652700270027002700649
3222024081313160017813706527002700270027000
323202408131315001781370652700270027002700500
3242024081313140017678706526902690269026900
3252024081313130017678706526902690269026900
3262024081313120017678706526902690269026900
3272024081313110017678706526902690269026900
32820240813131000176787065269026902690269050
329202408131309001766525652690269526952690694
3302024081313080017478550026952695269526950
3312024081313070017478550026952700270026951457
3322024081313060017085523527002700270027000
333202408131305001708552352700270027002700310
334202408131304001700182352700270027002700200
335202408131303001694782352705270527052705257
33620240813130200168783050272027202720272010
3372024081313010016875585027202720272027200
338202408131300001687558502720272027202720230
339202408131259001681302502725270527252705547
340202408131258001666443452710273027302710146
34120240813125700166246085271027102710271018
34220240813125600166197305271027302730271053
3432024081312550016605365527402730274027301118
3442024081312540016299596027302710273027101626
345202408131253001585803452710270027102700251
3462024081312520015790166527052690274026901621
3472024081312510015348578026752675267526750
3482024081312500015348578026752675267526750
3492024081312490015348578026752675267526750
3502024081312480015348578026752675267526750
351202408131247001534857802675267026752670735
3522024081312460015151966026652665266526650
3532024081312450015151966026652665266526650
3542024081312440015151966026652665266526650
3552024081312430015151966026652675267526652
3562024081312420015151432026752675267526750
3572024081312410015151432026752675267526750
3582024081312400015151432026752675267526750
3592024081312390015151432026752675267526750
360202408131238001515143202675267526752675224
3612024081312370015091512026752675267526750
3622024081312360015091512026752675267526750
3632024081312350015091512026752675267526750
3642024081312340015091512026752675267526750
3652024081312330015091512026752675267526750
3662024081312320015091512026752675267526750
36720240813123100150915120267526752675267575
36820240813123000150714495267026702670267015
3692024081312290015067444526652665266526650
3702024081312280015067444526652665266526650
3712024081312270015067444526652665266526650
37220240813122600150674445266526652665266550
3732024081312250015054119526652665266526650
3742024081312240015054119526652665266526650
3752024081312230015054119526652665266526650
3762024081312220015054119526652665266526650
3772024081312210015054119526652665266526650
37820240813122000150541195266526702670266599
3792024081312190015027735526702670267026700
3802024081312180015027735526702670267026700
3812024081312170015027735526702670267026700
3822024081312160015027735526702670267026700
3832024081312150015027735526702670267026700
3842024081312140015027735526702670267026700
3852024081312130015027735526702670267026700
3862024081312120015027735526702670267026700
3872024081312110015027735526702670267026700
3882024081312100015027735526702670267026700
3892024081312090015027735526702670267026700
3902024081312080015027735526702670267026700
3912024081312070015027735526702670267026700
3922024081312060015027735526702670267026700
393202408131205001502773552670266526702665295
39420240813120400149489755266526652665266569
3952024081312030014930587026652665266526650
39620240813120200149305870266526652665266536
3972024081312010014920993026602660266026600
3982024081312000014920993026602660266026600
399202408131159001492099302660266026602660361
4002024081311580014824967026602660266026600
4012024081311570014824967026602660266026600
4022024081311560014824967026602660266026600
4032024081311550014824967026602660266026601
4042024081311540014824701026602660266026600
4052024081311530014824701026602660266026600
4062024081311520014824701026602660266026600
4072024081311510014824701026602660266026600
4082024081311500014824701026602660266026600
4092024081311490014824701026602660266026600
4102024081311480014824701026602660266026600
4112024081311470014824701026602660266026600
4122024081311460014824701026602660266026600
413202408131145001482470102660266026602660439
4142024081311440014707927026602660266026600
4152024081311430014707927026602660266026600
416202408131142001470792702660267026702660461
4172024081311410014585202026752675267526750
4182024081311400014585202026752675267526750
4192024081311390014585202026752675267526750
4202024081311380014585202026752675267526750
4212024081311370014585202026752675267526750
422202408131136001458520202675268526852675948
4232024081311350014331153026902690269026900
4242024081311340014331153026902690269026900
4252024081311330014331153026902690269026900
4262024081311320014331153026902690269026900
4272024081311310014331153026902690269026900
4282024081311300014331153026902690269026901
4292024081311290014330884026902690269026900
4302024081311280014330884026902690269026900
4312024081311270014330884026902690269026900
4322024081311260014330884026902690269026901
4332024081311250014330615026952695269526953
4342024081311240014329806526802680268026800
4352024081311230014329806526802680268026800
4362024081311220014329806526802680268026800
4372024081311210014329806526802680268026800
4382024081311200014329806526802680268026800
4392024081311190014329806526802680268026800
4402024081311180014329806526802680268026800
441202408131117001432980652680268026802680490
442202408131116001419848652680268526852680372
44320240813111500140986830268526852685268517
4442024081311140014094118526852685268526850
445202408131113001409411852685269526952685693
446202408131112001390785202695269526952695100
4472024081311110013880902027002700270027000
448202408131110001388090202700270027002700361
44920240813110900137834320270527052705270530
450202408131108001377531702700270027002700371
4512024081311070013675147027002700270027000
4522024081311060013675147027002700270027000
453202408131105001367514702700270027002700305
4542024081311040013592797027052705270527050
4552024081311030013592797027052705270527050
4562024081311020013592797027052705270527050
4572024081311010013592797027052705270527050
458202408131100001359279702705270527052705100
459202408131059001356574702705270027052700187
4602024081310580013515255027002700270027000
4612024081310570013515255027002700270027000
46220240813105600135152550270027052705270025
4632024081310550013508495027052705270527050
4642024081310540013508495027052705270527050
4652024081310530013508495027052705270527058
4662024081310520013506331027052705270527057
4672024081310510013504437527152715271527150
4682024081310500013504437527152715271527150
4692024081310490013504437527152715271527150
4702024081310480013504437527152715271527150
4712024081310470013504437527152715271527150
4722024081310460013504437527152715271527150
4732024081310450013504437527152715271527150
4742024081310440013504437527152715271527150
4752024081310430013504437527152715271527155
4762024081310420013503080027152715271527150
4772024081310410013503080027152715271527150
4782024081310400013503080027152715271527150
479202408131039001350308002715271027152710530
4802024081310380013359320027152715271527150
48120240813103700133593200271527152715271590
48220240813103600133348850271527152715271510
4832024081310350013332170027152715271527150
484202408131034001333217002715271527152715150
485202408131033001329144502715271527152715100
4862024081310320013264295027152715271527151
48720240813103100132640235269526952695269529
4882024081310300013256208026902685269026855842
4892024081310290011687627526802695269526801165
490202408131028001137391002700270027002700540
491202408131027001122811002695269526952695514
492202408131026001108958702690269026902690135
4932024081310250011053272027002700270027000
49420240813102400110532720270026952700269540
495202408131023001104247602695270027002695419
496202408131022001092937652715270527152705210
497202408131021001087247152710271527152710231
4982024081310200010809860027152720272027154946
4992024081310190094653825272027252725272018
50020240813101800946048152720271027202710178
5012024081310170094121235274527002745270012738
50220240813101600592066302700269527002695617
503202408131015005754098026952685269526851337
504202408131014005394178026702670267026700
505202408131013005394178026702670267026700
506202408131012005394178026702670267026700
507202408131011005394178026702670267026704
508202408131010005393110026752675267526751200
509202408131009005072110026702670267026701
51020240813100800507184302665268026802665716
5112024081310070048808000268026802680268034
512202408131006004871688026902690269026900
513202408131005004871688026902690269026901249
5142024081310040045357070268526852685268550
51520240813100300452228202690268526902685890
516202408131002004283311526852685268526852
517202408131001004282774526852680268526801040
518202408131000004003696526802680268026800
519202408130959004003696526802680268026800
5202024081309580040036965268026802680268070
521202408130957003984936526702670267026701
522202408130956003984669526702670267026700
52320240813095500398466952670267526752670129
524202408130954003950225526802680268026800
525202408130953003950225526802680268026800
5262024081309520039502255268026802680268019
527202408130951003945133526802680268026800
528202408130950003945133526802680268026800
529202408130949003945133526802680268026805
530202408130948003943793526802680268026800
5312024081309470039437935268026752680267035
532202408130946003934433026852685268526852
53320240813094500393389602685268026852680201
53420240813094400388002752685268526852685811
53520240813094300366227402685268526852685312
53620240813094200357850202680268026802675460
537202408130941003455326526802680268026801597
5382024081309400030273305268026802680268033
53920240813093900301848652690268526902685652
540202408130938002843142526902690269026900
5412024081309370028431425269026902690269025
542202408130936002836417526852685268526851036
54320240813093500255825152680268026852680916
544202408130934002312705526752675267526750
54520240813093300231270552675267526752675100
5462024081309320022859555266526652665266530
5472024081309310022779605266026602660266012
548202408130930002274768526552655265526552
549202408130929002274237526552655265526550
550202408130928002274237526552655265526550
5512024081309270022742375265526552655265576
552202408130926002254059526602660266026600
55320240813092500225405952660266026602660515
55420240813092400211706952665266526652665111
555202408130923002087488026652665266526650
556202408130922002087488026652665266526650
55720240813092100208748802665266526652665100
558202408130920002060838026652665266526650
559202408130919002060838026652665266526652
5602024081309180020603050266526652665266549
561202408130917002047246526652665266526650
5622024081309160020472465266526652665266520
563202408130915002041916526752690269026651060
564202408130914001758660526902690269026900
56520240813091300175866052690269026902690168
5662024081309120017134685269026952695269049
56720240813091100170027902695269526952695308
568202408130910001617273026952690269526901836
56920240813090900112314302690268526902685287
570202408130908001045950026852685268526851200
5712024081309070072375002685268526852685300
5722024081309060064320002680268026802680300
57320240813090500562800026652665266526652046
5742024081309040017541026502650265026500
57520240813090300175410265026502650265014
5762024081309020013831026502650265026501
57720240813090100135660266026602660266050
57820240813090000266026602660266026601