Files
KissMeData/005740/min/candle-20240822.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202408221845001606282605950595059505950468
32024082218440016062826059505950595059500
42024082218430016062826059505950595059500
52024082218420016062826059505950595059500
62024082218410016062826059505950595059500
72024082218400016062826059505950595059500
82024082218390016062826059505950595059500
92024082218380016062826059505950595059500
102024082218370016062826059505950595059500
112024082218360016062826059505950595059500
122024082218350016062826059505950595059500
132024082218340016062826059505950595059500
142024082218330016062826059505950595059500
152024082218320016062826059505950595059500
162024082218310016062826059505950595059500
172024082218300016062826059505950595059500
182024082218290016062826059505950595059500
192024082218280016062826059505950595059500
202024082218270016062826059505950595059500
212024082218260016062826059505950595059500
222024082218250016062826059505950595059500
232024082218240016062826059505950595059500
242024082218230016062826059505950595059500
252024082218220016062826059505950595059500
262024082218210016062826059505950595059500
272024082218200016062826059505950595059500
282024082218190016062826059505950595059500
292024082218180016062826059505950595059500
302024082218170016062826059505950595059500
312024082218160016062826059505950595059500
32202408221815001606282605950595059505950468
332024082218140016062826059505950595059500
342024082218130016062826059505950595059500
352024082218120016062826059505950595059500
362024082218110016062826059505950595059500
372024082218100016062826059505950595059500
382024082218090016062826059505950595059500
392024082218080016062826059505950595059500
402024082218070016062826059505950595059500
412024082218060016062826059505950595059500
422024082218050016062826059505950595059500
432024082218040016062826059505950595059500
442024082218030016062826059505950595059500
452024082218020016062826059505950595059500
462024082218010016062826059505950595059500
472024082218000016062826059505950595059500
482024082217590016062826059505950595059500
492024082217580016062826059505950595059500
502024082217570016062826059505950595059500
512024082217560016062826059505950595059500
522024082217550016062826059505950595059500
532024082217540016062826059505950595059500
542024082217530016062826059505950595059500
552024082217520016062826059505950595059500
562024082217510016062826059505950595059500
572024082217500016062826059505950595059500
582024082217490016062826059505950595059500
592024082217480016062826059505950595059500
602024082217470016062826059505950595059500
612024082217460016062826059505950595059500
62202408221745001606282605950595059505950468
632024082217440016062826059505950595059500
642024082217430016062826059505950595059500
652024082217420016062826059505950595059500
662024082217410016062826059505950595059500
672024082217400016062826059505950595059500
682024082217390016062826059505950595059500
692024082217380016062826059505950595059500
702024082217370016062826059505950595059500
712024082217360016062826059505950595059500
722024082217350016062826059505950595059500
732024082217340016062826059505950595059500
742024082217330016062826059505950595059500
752024082217320016062826059505950595059500
762024082217310016062826059505950595059500
772024082217300016062826059505950595059500
782024082217290016062826059505950595059500
792024082217280016062826059505950595059500
802024082217270016062826059505950595059500
812024082217260016062826059505950595059500
822024082217250016062826059505950595059500
832024082217240016062826059505950595059500
842024082217230016062826059505950595059500
852024082217220016062826059505950595059500
862024082217210016062826059505950595059500
872024082217200016062826059505950595059500
882024082217190016062826059505950595059500
892024082217180016062826059505950595059500
902024082217170016062826059505950595059500
912024082217160016062826059505950595059500
92202408221715001606282605950595059505950468
932024082217140016062826059505950595059500
942024082217130016062826059505950595059500
952024082217120016062826059505950595059500
962024082217110016062826059505950595059500
972024082217100016062826059505950595059500
982024082217090016062826059505950595059500
992024082217080016062826059505950595059500
1002024082217070016062826059505950595059500
1012024082217060016062826059505950595059500
1022024082217050016062826059505950595059500
1032024082217040016062826059505950595059500
1042024082217030016062826059505950595059500
1052024082217020016062826059505950595059500
1062024082217010016062826059505950595059500
1072024082217000016062826059505950595059500
1082024082216590016062826059505950595059500
1092024082216580016062826059505950595059500
1102024082216570016062826059505950595059500
1112024082216560016062826059505950595059500
1122024082216550016062826059505950595059500
1132024082216540016062826059505950595059500
1142024082216530016062826059505950595059500
1152024082216520016062826059505950595059500
1162024082216510016062826059505950595059500
1172024082216500016062826059505950595059500
1182024082216490016062826059505950595059500
1192024082216480016062826059505950595059500
1202024082216470016062826059505950595059500
1212024082216460016062826059505950595059500
122202408221645001606282605950595059505950468
1232024082216440016062826059505950595059500
1242024082216430016062826059505950595059500
1252024082216420016062826059505950595059500
1262024082216410016062826059505950595059500
1272024082216400016062826059505950595059500
1282024082216390016062826059505950595059500
1292024082216380016062826059505950595059500
1302024082216370016062826059505950595059500
1312024082216360016062826059505950595059500
1322024082216350016062826059505950595059500
1332024082216340016062826059505950595059500
1342024082216330016062826059505950595059500
1352024082216320016062826059505950595059500
1362024082216310016062826059505950595059500
1372024082216300016062826059505950595059500
1382024082216290016062826059505950595059500
1392024082216280016062826059505950595059500
1402024082216270016062826059505950595059500
1412024082216260016062826059505950595059500
1422024082216250016062826059505950595059500
1432024082216240016062826059505950595059500
1442024082216230016062826059505950595059500
1452024082216220016062826059505950595059500
1462024082216210016062826059505950595059500
1472024082216200016062826059505950595059500
1482024082216190016062826059505950595059500
1492024082216180016062826059505950595059500
1502024082216170016062826059505950595059500
1512024082216160016062826059505950595059500
152202408221615001606282605950595059505950468
1532024082216140016062826059505950595059500
1542024082216130016062826059505950595059500
1552024082216120016062826059505950595059500
1562024082216110016062826059505950595059500
1572024082216100016062826059505950595059500
1582024082216090016062826059505950595059500
1592024082216080016062826059505950595059500
1602024082216070016062826059505950595059500
1612024082216060016062826059505950595059500
1622024082216050016062826059505950595059500
1632024082216040016062826059505950595059500
1642024082216030016062826059505950595059500
1652024082216020016062826059505950595059500
1662024082216010016062826059505950595059500
1672024082216000016062826059505950595059500
1682024082215590016062826059505950595059500
1692024082215580016062826059505950595059500
1702024082215570016062826059505950595059500
1712024082215560016062826059505950595059500
1722024082215550016062826059505950595059500
1732024082215540016062826059505950595059500
1742024082215530016062826059505950595059500
1752024082215520016062826059505950595059500
1762024082215510016062826059505950595059500
1772024082215500016062826059505950595059500
1782024082215490016062826059505950595059500
1792024082215480016062826059505950595059500
1802024082215470016062826059505950595059500
1812024082215460016062826059505950595059500
182202408221545001606282605950595059505950468
1832024082215440016062826059505950595059500
1842024082215430016062826059505950595059500
1852024082215420016062826059505950595059500
1862024082215410016062826059505950595059500
1872024082215400016062826059505950595059500
1882024082215390016062826059505950595059500
1892024082215380016062826059505950595059500
1902024082215370016062826059505950595059500
1912024082215360016062826059505950595059500
1922024082215350016062826059505950595059500
1932024082215340016062826059505950595059500
1942024082215330016062826059505950595059500
1952024082215320016062826059505950595059500
1962024082215310016062826059505950595059500
197202408221530001606282605950595059505950468
1982024082215290015784366059505950595059500
1992024082215280015784366059505950595059500
2002024082215270015784366059505950595059500
2012024082215260015784366059505950595059500
2022024082215250015784366059505950595059500
2032024082215240015784366059505950595059500
2042024082215230015784366059505950595059500
2052024082215220015784366059505950595059500
2062024082215210015784366059505950595059500
2072024082215200015784366059505950595059500
2082024082215190015784366059505950595059501
209202408221518001578377105970597059705970100
21020240822151700157240710597059705970597010
2112024082215160015718101059505950595059504
2122024082215150015715721059605960596059600
213202408221514001571572105960595059605950129
214202408221513001563886105940594059405940100
2152024082215120015579461059405940594059400
2162024082215110015579461059405940594059400
2172024082215100015579461059405940594059400
2182024082215090015579461059405940594059402
219202408221508001557827305940597059705940184
2202024082215070015468741059705970597059701
2212024082215060015468144059705970597059700
2222024082215050015468144059705970597059700
2232024082215040015468144059705970597059701
2242024082215030015467547059705970597059700
2252024082215020015467547059705970597059700
2262024082215010015467547059705970597059705
22720240822150000154645620597059705970597011
2282024082214590015457995059705970597059700
2292024082214580015457995059705970597059700
2302024082214570015457995059705970597059705
2312024082214560015455010059705970597059701
2322024082214550015454413059705970597059705
2332024082214540015451428059705970597059702
2342024082214530015450234059705970597059700
23520240822145200154502340597059705970597050
2362024082214510015420384059605960596059600
2372024082214500015420384059605960596059600
2382024082214490015420384059605960596059600
2392024082214480015420384059605960596059606
24020240822144700154168080597059705970597010
2412024082214460015410838059705970597059700
2422024082214450015410838059705970597059700
24320240822144400154108380597059605970596021
2442024082214430015398319059605960596059602
2452024082214420015397127059705970597059700
2462024082214410015397127059705970597059700
2472024082214400015397127059705970597059700
2482024082214390015397127059705970597059700
2492024082214380015397127059705970597059700
2502024082214370015397127059705970597059700
2512024082214360015397127059705970597059700
2522024082214350015397127059705970597059700
2532024082214340015397127059705970597059700
2542024082214330015397127059705970597059700
2552024082214320015397127059705970597059700
2562024082214310015397127059705970597059700
2572024082214300015397127059705970597059700
2582024082214290015397127059705970597059701
2592024082214280015396530059705970597059700
2602024082214270015396530059705970597059700
2612024082214260015396530059705970597059700
2622024082214250015396530059705970597059700
2632024082214240015396530059705970597059700
26420240822142300153965300597059705970597010
2652024082214220015390560059705970597059700
2662024082214210015390560059705960597059602
2672024082214200015389367059505950595059500
2682024082214190015389367059505950595059500
269202408221418001538936705950596059605950800
2702024082214170014913325059705970597059700
2712024082214160014913325059705970597059700
272202408221415001491332505970597059705970110
2732024082214140014847655059605960596059600
2742024082214130014847655059605960596059600
2752024082214120014847655059605960596059600
2762024082214110014847655059605960596059600
2772024082214100014847655059605960596059600
2782024082214090014847655059605960596059600
2792024082214080014847655059605960596059605
2802024082214070014844675059605960596059600
2812024082214060014844675059605960596059600
2822024082214050014844675059605960596059600
2832024082214040014844675059605960596059600
2842024082214030014844675059605960596059600
2852024082214020014844675059605960596059600
2862024082214010014844675059605960596059600
2872024082214000014844675059605960596059600
28820240822135900148446750596059605960596010
28920240822135800148387150596059605960596010
2902024082213570014832755059705970597059700
2912024082213560014832755059705970597059700
2922024082213550014832755059705970597059700
2932024082213540014832755059705970597059700
2942024082213530014832755059705970597059700
2952024082213520014832755059705970597059700
2962024082213510014832755059705970597059700
2972024082213500014832755059705970597059700
298202408221349001483275505970597059705970100
299202408221348001477305505970597059705970100
3002024082213470014713355059705970597059700
3012024082213460014713355059705970597059700
3022024082213450014713355059705970597059700
3032024082213440014713355059705970597059700
304202408221343001471335505970597059705970200
3052024082213420014593955059705970597059700
30620240822134100145939550597059605970596014
3072024082213400014585598059705970597059700
3082024082213390014585598059705970597059700
3092024082213380014585598059705970597059700
3102024082213370014585598059705970597059700
3112024082213360014585598059705970597059700
3122024082213350014585598059705970597059700
3132024082213340014585598059705970597059700
3142024082213330014585598059705970597059700
3152024082213320014585598059705970597059700
3162024082213310014585598059705970597059701
3172024082213300014585001059505950595059500
3182024082213290014585001059505950595059500
319202408221328001458500105950595059505950307
320202408221327001440233605940594059405940169
3212024082213260014301950059205920592059200
3222024082213250014301950059205920592059200
3232024082213240014301950059205920592059200
3242024082213230014301950059205920592059206
3252024082213220014298398059405940594059400
3262024082213210014298398059405940594059401
327202408221320001429780405930593059305930192
3282024082213190014183948059305930593059300
3292024082213180014183948059305930593059300
3302024082213170014183948059305930593059300
331202408221316001418394805930593059305930150
3322024082213150014094998059205920592059200
3332024082213140014094998059205920592059200
3342024082213130014094998059205920592059200
3352024082213120014094998059205920592059200
3362024082213110014094998059205920592059200
3372024082213100014094998059205920592059200
3382024082213090014094998059205920592059200
3392024082213080014094998059205920592059200
3402024082213070014094998059205920592059200
3412024082213060014094998059205920592059205
3422024082213050014092038059305930593059300
34320240822130400140920380593059305930593015
34420240822130300140831430593059305930593031
3452024082213020014064760059205920592059200
3462024082213010014064760059205920592059200
3472024082213000014064760059205920592059200
34820240822125900140647600592059205920592010
3492024082212580014058840059305930593059300
3502024082212570014058840059305930593059300
3512024082212560014058840059305930593059300
3522024082212550014058840059305930593059304
3532024082212540014056468059305930593059300
3542024082212530014056468059305930593059300
3552024082212520014056468059305930593059300
3562024082212510014056468059305930593059300
3572024082212500014056468059305930593059303
358202408221249001405468905930593059305930169
3592024082212480013954472059305930593059300
36020240822124700139544720593059205930592067
3612024082212460013914784059105910591059100
362202408221245001391478405910591059205900250
3632024082212440013767198059205910592059105
3642024082212430013764239059105910591059100
365202408221242001376423905910592059205910563
3662024082212410013431466059105910591059100
367202408221240001343146605910591059105910912
3682024082212390012892474059105910591059100
369202408221238001289247405910592059205910200
37020240822123700127742660592059205920592097
3712024082212360012716842059205920592059200
372202408221235001271684205920592059205920200
3732024082212340012598442059405940594059400
3742024082212330012598442059405940594059400
3752024082212320012598442059405940594059403
3762024082212310012596660059305930593059300
3772024082212300012596660059305930593059300
3782024082212290012596660059305930593059300
37920240822122800125966600593059305930593010
3802024082212270012590730059305930593059300
38120240822122600125907300593059305930593020
3822024082212250012578870059505950595059500
3832024082212240012578870059505950595059500
3842024082212230012578870059505950595059500
3852024082212220012578870059505950595059500
3862024082212210012578870059505950595059500
3872024082212200012578870059505950595059500
3882024082212190012578870059505940595059402
3892024082212180012577681059205930593059201084
3902024082212170011935009059505950595059500
3912024082212160011935009059505950595059500
3922024082212150011935009059505950595059505
3932024082212140011932034059505950595059500
3942024082212130011932034059505950595059500
395202408221212001193203405950595059505950100
3962024082212110011872534059405940594059401
3972024082212100011871940059505950595059500
398202408221209001187194005950594059505940110
39920240822120800118065990593059405940593013
4002024082212070011798887059505950595059504
4012024082212060011796507059505950595059500
4022024082212050011796507059505950595059500
4032024082212040011796507059505950595059500
4042024082212030011796507059505950595059500
4052024082212020011796507059505950595059500
4062024082212010011796507059505950595059500
4072024082212000011796507059505950595059500
408202408221159001179650705950595059505950100
409202408221158001173700705950595059505950105
410202408221157001167453205940594059405940100
411202408221156001161513205920593059305920175
4122024082211550011511522059405940594059400
4132024082211540011511522059405940594059400
4142024082211530011511522059405940594059400
415202408221152001151152205940595059505940102
4162024082211510011450932059605960596059600
4172024082211500011450932059605960596059600
4182024082211490011450932059605960596059600
4192024082211480011450932059605960596059601
42020240822114700114503360595059505950595013
4212024082211460011442601059505950595059507
42220240822114500114384360594059405940594022
423202408221144001142536805950594059505920105
4242024082211430011363102059505950595059500
42520240822114200113631020595059405950594025
4262024082211410011348230059505950595059500
4272024082211400011348230059505950595059500
4282024082211390011348230059505940595059402
4292024082211380011347041059405940594059400
4302024082211370011347041059405940594059400
4312024082211360011347041059405940594059409
43220240822113500113416950594059405940594011
4332024082211340011335161059305930593059300
4342024082211330011335161059305930593059300
4352024082211320011335161059305930593059300
4362024082211310011335161059305930593059300
4372024082211300011335161059305930593059304
43820240822112900113327890592059305930592010
4392024082211280011326867059505950595059500
4402024082211270011326867059505950595059500
4412024082211260011326867059505950595059500
4422024082211250011326867059505950595059501
4432024082211240011326272059405940594059403
4442024082211230011324490059205920592059202
445202408221122001132330605900590059205900890
4462024082211210010797395059105980598057807498
44720240822112000635954505980598059805980254
448202408221119006207653059805980598059800
449202408221118006207653059805980598059800
450202408221117006207653059805980598059800
451202408221116006207653059805980598059802
452202408221115006206457059805980598059800
453202408221114006206457059805980598059803
454202408221113006204663059905990599059900
455202408221112006204663059905990599059900
456202408221111006204663059905990599059900
457202408221110006204663059905990599059900
458202408221109006204663059905990599059900
459202408221108006204663059905990599059902
460202408221107006203465059905990599059900
4612024082211060062034650599059905990599029
462202408221105006186094059805980598059800
463202408221104006186094059805980598059800
464202408221103006186094059805980598059800
465202408221102006186094059805980598059800
466202408221101006186094059805980598059800
467202408221100006186094059805980598059800
468202408221059006186094059805980598059800
469202408221058006186094059805980598059800
470202408221057006186094059805980598059801
471202408221056006185496059805980598059800
4722024082210550061854960598059805980598043
473202408221054006159782059905990599059901
474202408221053006159183059905990599059901
4752024082210520061585840598059805980598050
47620240822105100612868405980598059805980250
477202408221050005979184059805980598059802
4782024082210490059779880598059905990598011
479202408221048005971405059905990599059900
48020240822104700597140505990599059905990212
4812024082210460058444170599059705990597020
482202408221045005832457059805980598059800
48320240822104400583245705980598059805980300
484202408221043005653057059805980598059800
48520240822104200565305705980598059805980101
48620240822104100559265905980598059805970149
487202408221040005503644059705970597059700
488202408221039005503644059705970597059700
489202408221038005503644059705970597059700
490202408221037005503644059705970597059701
491202408221036005503047059905990599059905
492202408221035005500052059805980598059801
493202408221034005499454059805980598059800
494202408221033005499454059805980598059800
4952024082210320054994540598059805980598013
49620240822103100549168005980598059805980180
4972024082210300053840400598059805980598080
4982024082210290053362000598059805980598089
499202408221028005282978059705970597059700
500202408221027005282978059705970597059701
501202408221026005282381059905990599059900
502202408221025005282381059905990599059900
503202408221024005282381059905990599059900
5042024082210230052823810599059905990597053
505202408221022005250734059905990599059900
506202408221021005250734059905990599059900
50720240822102000525073405990598059905980809
50820240822101900476695105980598059805980162
509202408221018004670075059905990599059900
510202408221017004670075059905990599059900
511202408221016004670075059905990599059900
512202408221015004670075059905990599059901
513202408221014004669476060006000600060000
514202408221013004669476060006000600060000
5152024082210120046694760600059906000598050
5162024082210110046395260598059905990598089
51720240822101000458626405990599059905990401
518202408221009004346065060006000600060000
519202408221008004346065060006000600060002
520202408221007004344865059905990599059900
521202408221006004344865059905990599059900
522202408221005004344865059905990599059901
5232024082210040043442660599059905990599020
524202408221003004332286059905990599059900
525202408221002004332286059905990599059900
526202408221001004332286059905990599059900
52720240822100000433228605990598059905980126
528202408220959004256932060006000600060000
52920240822095800425693206000599060005990255
530202408220957004104182060106010601060100
531202408220956004104182060106010601060100
532202408220955004104182060106010601060100
533202408220954004104182060106010601060100
534202408220953004104182060106010601060105
5352024082209520041011770598059805980598046
536202408220951004073669060006000600060000
53720240822095000407366906000600060006000100
538202408220949004013669060106010601059901278
5392024082209480032478280599059905990599010
540202408220947003241838059905990599059900
5412024082209460032418380599060106010599075
54220240822094500319682106010599060105990553
543202408220944002865568060006000600060000
54420240822094300286556806000600060006000121
545202408220942002792968060006000600060000
54620240822094100279296806000601060106000475
54720240822094000250764506010601060106010100
54820240822093900244754506010600060105990485
549202408220938002156480060006000600060001
5502024082209370021558800600060006000600020
5512024082209360021438800600060006000600033
552202408220935002124080060006000600060000
553202408220934002124080060006000600060001
554202408220933002123480060306020603060002298
55520240822093200742494060306030603060301
55620240822093100741891060206020602060201
55720240822093000741289060306030603060300
5582024082209290074128906030603060406030156
55920240822092800647218060506050605060500
56020240822092700647218060506050605060500
561202408220926006472180605060406050604069
562202408220925006055260604060406040604031
56320240822092400586802060406040604060401
564202408220923005861980604060506050604030
56520240822092200568049060606060606060600
56620240822092100568049060606060606060600
567202408220920005680490606060606060606010
56820240822091900561989060606060606060604
56920240822091800559565060606080608060603
57020240822091700557745060806080608060800
57120240822091600557745060806080608060800
57220240822091500557745060806080608060800
57320240822091400557745060806080608060808
574202408220913005528810606060606060606035
575202408220912005316710609060906090609010
57620240822091100525581060906090609060900
57720240822091000525581060906090609060900
57820240822090900525581060906090609060900
57920240822090800525581060906090609060901
580202408220907005249720609060906090609025
58120240822090600509747060906090609060900
58220240822090500509747060906090609060905
58320240822090400506702060506050605060500
5842024082209030050670206050605060506050136
58520240822090200424422060606060606060600
5862024082209010042442206060606060606060300
5872024082209000024262206060610061006060397