Files
KissMeData/004560/min/candle-20231010.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101018410078546447011390113901139011390528
320231010184000785464470113901139011390113900
420231010183900785464470113901139011390113900
520231010183800785464470113901139011390113900
620231010183700785464470113901139011390113900
720231010183600785464470113901139011390113900
820231010183500785464470113901139011390113900
920231010183400785464470113901139011390113900
1020231010183300785464470113901139011390113900
1120231010183200785464470113901139011390113900
1220231010183100785464470113901139011390113900
1320231010183000785464470113901139011390113900
1420231010182900785464470113901139011390113900
1520231010182800785464470113901139011390113900
1620231010182700785464470113901139011390113900
1720231010182600785464470113901139011390113900
1820231010182500785464470113901139011390113900
1920231010182400785464470113901139011390113900
2020231010182300785464470113901139011390113900
2120231010182200785464470113901139011390113900
2220231010182100785464470113901139011390113900
2320231010182000785464470113901139011390113900
2420231010181900785464470113901139011390113900
2520231010181800785464470113901139011390113900
2620231010181700785464470113901139011390113900
2720231010181600785464470113901139011390113900
2820231010181500785464470113901139011390113900
2920231010181400785464470113901139011390113900
3020231010181300785464470113901139011390113900
3120231010181200785464470113901139011390113900
322023101018110078546447011390113901139011390528
3320231010181000785464470113901139011390113900
3420231010180900785464470113901139011390113900
3520231010180800785464470113901139011390113900
3620231010180700785464470113901139011390113900
3720231010180600785464470113901139011390113900
3820231010180500785464470113901139011390113900
3920231010180400785464470113901139011390113900
4020231010180300785464470113901139011390113900
4120231010180200785464470113901139011390113900
4220231010180100785464470113901139011390113900
4320231010180000785464470113901139011390113900
4420231010175900785464470113901139011390113900
4520231010175800785464470113901139011390113900
4620231010175700785464470113901139011390113900
4720231010175600785464470113901139011390113900
4820231010175500785464470113901139011390113900
4920231010175400785464470113901139011390113900
5020231010175300785464470113901139011390113900
5120231010175200785464470113901139011390113900
5220231010175100785464470113901139011390113900
5320231010175000785464470113901139011390113900
5420231010174900785464470113901139011390113900
5520231010174800785464470113901139011390113900
5620231010174700785464470113901139011390113900
5720231010174600785464470113901139011390113900
5820231010174500785464470113901139011390113900
5920231010174400785464470113901139011390113900
6020231010174300785464470113901139011390113900
6120231010174200785464470113901139011390113900
622023101017410078546447011390113901139011390528
6320231010174000785464470113901139011390113900
6420231010173900785464470113901139011390113900
6520231010173800785464470113901139011390113900
6620231010173700785464470113901139011390113900
6720231010173600785464470113901139011390113900
6820231010173500785464470113901139011390113900
6920231010173400785464470113901139011390113900
7020231010173300785464470113901139011390113900
7120231010173200785464470113901139011390113900
7220231010173100785464470113901139011390113900
7320231010173000785464470113901139011390113900
7420231010172900785464470113901139011390113900
7520231010172800785464470113901139011390113900
7620231010172700785464470113901139011390113900
7720231010172600785464470113901139011390113900
7820231010172500785464470113901139011390113900
7920231010172400785464470113901139011390113900
8020231010172300785464470113901139011390113900
8120231010172200785464470113901139011390113900
8220231010172100785464470113901139011390113900
8320231010172000785464470113901139011390113900
8420231010171900785464470113901139011390113900
8520231010171800785464470113901139011390113900
8620231010171700785464470113901139011390113900
8720231010171600785464470113901139011390113900
8820231010171500785464470113901139011390113900
8920231010171400785464470113901139011390113900
9020231010171300785464470113901139011390113900
9120231010171200785464470113901139011390113900
922023101017110078546447011390113901139011390528
9320231010171000785464470113901139011390113900
9420231010170900785464470113901139011390113900
9520231010170800785464470113901139011390113900
9620231010170700785464470113901139011390113900
9720231010170600785464470113901139011390113900
9820231010170500785464470113901139011390113900
9920231010170400785464470113901139011390113900
10020231010170300785464470113901139011390113900
10120231010170200785464470113901139011390113900
10220231010170100785464470113901139011390113900
10320231010170000785464470113901139011390113900
10420231010165900785464470113901139011390113900
10520231010165800785464470113901139011390113900
10620231010165700785464470113901139011390113900
10720231010165600785464470113901139011390113900
10820231010165500785464470113901139011390113900
10920231010165400785464470113901139011390113900
11020231010165300785464470113901139011390113900
11120231010165200785464470113901139011390113900
11220231010165100785464470113901139011390113900
11320231010165000785464470113901139011390113900
11420231010164900785464470113901139011390113900
11520231010164800785464470113901139011390113900
11620231010164700785464470113901139011390113900
11720231010164600785464470113901139011390113900
11820231010164500785464470113901139011390113900
11920231010164400785464470113901139011390113900
12020231010164300785464470113901139011390113900
12120231010164200785464470113901139011390113900
1222023101016410078546447011390113901139011390528
12320231010164000785464470113901139011390113900
12420231010163900785464470113901139011390113900
12520231010163800785464470113901139011390113900
12620231010163700785464470113901139011390113900
12720231010163600785464470113901139011390113900
12820231010163500785464470113901139011390113900
12920231010163400785464470113901139011390113900
13020231010163300785464470113901139011390113900
13120231010163200785464470113901139011390113900
13220231010163100785464470113901139011390113900
13320231010163000785464470113901139011390113900
13420231010162900785464470113901139011390113900
13520231010162800785464470113901139011390113900
13620231010162700785464470113901139011390113900
13720231010162600785464470113901139011390113900
13820231010162500785464470113901139011390113900
13920231010162400785464470113901139011390113900
14020231010162300785464470113901139011390113900
14120231010162200785464470113901139011390113900
14220231010162100785464470113901139011390113900
14320231010162000785464470113901139011390113900
14420231010161900785464470113901139011390113900
14520231010161800785464470113901139011390113900
14620231010161700785464470113901139011390113900
14720231010161600785464470113901139011390113900
14820231010161500785464470113901139011390113900
14920231010161400785464470113901139011390113900
15020231010161300785464470113901139011390113900
15120231010161200785464470113901139011390113900
1522023101016110078546447011390113901139011390528
15320231010161000785464470113901139011390113900
15420231010160900785464470113901139011390113900
15520231010160800785464470113901139011390113900
15620231010160700785464470113901139011390113900
15720231010160600785464470113901139011390113900
15820231010160500785464470113901139011390113900
15920231010160400785464470113901139011390113900
16020231010160300785464470113901139011390113900
16120231010160200785464470113901139011390113900
16220231010160100785464470113901139011390113900
16320231010160000785464470113901139011390113900
16420231010155900785464470113901139011390113900
16520231010155800785464470113901139011390113900
16620231010155700785464470113901139011390113900
16720231010155600785464470113901139011390113900
16820231010155500785464470113901139011390113900
16920231010155400785464470113901139011390113900
17020231010155300785464470113901139011390113900
17120231010155200785464470113901139011390113900
17220231010155100785464470113901139011390113900
17320231010155000785464470113901139011390113900
17420231010154900785464470113901139011390113900
17520231010154800785464470113901139011390113900
17620231010154700785464470113901139011390113900
17720231010154600785464470113901139011390113900
17820231010154500785464470113901139011390113900
17920231010154400785464470113901139011390113900
18020231010154300785464470113901139011390113900
18120231010154200785464470113901139011390113900
1822023101015410078546447011390113901139011390528
18320231010154000785464470113901139011390113900
18420231010153900785464470113901139011390113900
18520231010153800785464470113901139011390113900
18620231010153700785464470113901139011390113900
18720231010153600785464470113901139011390113900
18820231010153500785464470113901139011390113900
18920231010153400785464470113901139011390113900
19020231010153300785464470113901139011390113900
19120231010153200785464470113901139011390113900
19220231010153100785464470113901139011390113900
1932023101015300078546447011390113901139011390528
19420231010152900779450550114101141011410114100
19520231010152800779450550114101141011410114100
19620231010152700779450550114101141011410114100
19720231010152600779450550114101141011410114100
19820231010152500779450550114101141011410114100
19920231010152400779450550114101141011410114100
20020231010152300779450550114101141011410114100
20120231010152200779450550114101141011410114100
20220231010152100779450550114101141011410114100
20320231010152000779450550114101141011410114100
204202310101519007794505501141011370114101137052
20520231010151800778858190114101141011410114100
2062023101015170077885819011410114101141011370229
207202310101516007762509401141011410114101141010
208202310101515007761368401142011400114201140042
209202310101514007756575001140011400114001140012
210202310101513007755207001142011400114201140059
21120231010151200774847580114001140011400114000
21220231010151100774847580114001140011400114002
2132023101015100077482478011420113901142011390136
21420231010150900773274660113801138011380113800
215202310101508007732746601138011380113801138025
2162023101015070077299016011380113801138011380125
217202310101506007715676601138011380113801138030
218202310101505007712262601138011380113801138054
219202310101504007706117401138011420114201138028
22020231010150300770292860114201142011420114200
22120231010150200770292860114201142011420114200
22220231010150100770292860114201142011420114201
22320231010150000770281440113701137011370113701
22420231010145900770270070113701137011370113701
22520231010145800770258700114401144011440114400
22620231010145700770258700114401144011440114400
227202310101456007702587001144011370114401137023
2282023101014550076999691011360114001140011360314
2292023101014540076642839011380114001140011380155
2302023101014530076466146011400114001140011400131
23120231010145200763168060114001140011400114000
23220231010145100763168060114001140011400114005
23320231010145000763111060114001140011400114000
23420231010144900763111060114001140011400114000
23520231010144800763111060114001140011400114000
23620231010144700763111060114001140011400114001
23720231010144600763099660114001140011400114000
23820231010144500763099660114001140011400114000
23920231010144400763099660114001140011400114000
24020231010144300763099660114001140011400114000
24120231010144200763099660114001140011400114000
24220231010144100763099660114001140011400114000
2432023101014400076309966011400114001140011400110
24420231010143900761845660113901139011390113900
24520231010143800761845660113901139011390113906
2462023101014370076177732011380113901139011380801
247202310101436007526552701144011440114401144010
24820231010143500752540870113901139011390113901
24920231010143400752529480114401144011440114401
25020231010143300752518040114201142011420114200
2512023101014320075251804011420114201142011420115
252202310101431007512047401141011390114101139058
25320231010143000750543050113901139011390113903
25420231010142900750508880114201142011420114200
25520231010142800750508880114201142011420114200
256202310101427007505088801142011330114201133016
25720231010142600750327510113301139011390113302024
25820231010142500727348480113901139011390113905
2592023101014240072729153011390113901139011390271
2602023101014230072420484011360113901139011360291
261202310101422007208969501139011360113901135042
2622023101014210072041900011350113801139011350427
263202310101420007155631401139011380113901138016
26420231010141900715381050113901139011390113900
26520231010141800715381050113901139011390113901
2662023101014170071536966011390113901139011390200
2672023101014160071309166011390113901139011390172
26820231010141500711132580114001140011400114000
2692023101014140071113258011400114101141011400472
27020231010141300705751570114101143011430114101167
27120231010141200692427780114501145011450114501
2722023101014110069241633011450114601146011450140
27320231010141000690813320114501145011450114500
2742023101014090069081332011450114501145011450146
27520231010140800689141620114301143011430114300
276202310101407006891416201143011430114301143018
2772023101014060068893588011440114401144011440162
27820231010140500687082600114501145011450114500
2792023101014040068708260011450114501145011450166
28020231010140300685181900114501145011450114501
28120231010140200685170450114301143011430114300
28220231010140100685170450114301143011430114300
28320231010140000685170450114301143011430114300
28420231010135900685170450114301143011430114300
28520231010135800685170450114301143011430114300
286202310101357006851704501143011430114301143052
287202310101356006845760901143011430114301143057
288202310101355006839245801143011440114401143070
28920231010135400683123810114501145011450114500
29020231010135300683123810114501145011450114500
29120231010135200683123810114501145011450114500
29220231010135100683123810114501145011450114501
29320231010135000683112360114201142011420114200
2942023101013490068311236011420114401144011420124
29520231010134800681696260114501144011450114301036
2962023101013470066985035011440114501145011440360
2972023101013460066572921011460114601146011460169
2982023101013450066379247011460114701147011460200
2992023101013440066150010011480114701148011470111
300202310101343006602264301148011470114801147052
3012023101013420065962998011470114901149011470461
30220231010134100654337360115001150011500115000
30320231010134000654337360115001150011500115000
3042023101013390065433736011500114801150011480101
3052023101013380065317786011470114701147011470282
30620231010133700649943320114801148011480114800
3072023101013360064994332011480114801148011470119
3082023101013350064857761011470114701147011470229
30920231010133400645950980115201152011520115201
31020231010133300645939460114701147011470114700
31120231010133200645939460114701147011470114700
31220231010133100645939460114701147011470114700
31320231010133000645939460114701147011470114700
31420231010132900645939460114701147011470114700
31520231010132800645939460114701147011480114708
3162023101013270064584769011480115001150011480289
31720231010132600642529370115001150011500115000
318202310101325006425293701150011500115001150081
31920231010132400641597870115001150011500115000
32020231010132300641597870115001150011500115000
32120231010132200641597870115001150011500115000
32220231010132100641597870115001150011500115000
32320231010132000641597870115001150011500115002
32420231010131900641574870114801148011480114800
3252023101013180064157487011480115401154011480551
3262023101013170063522509011530115301153011530100
3272023101013160063407209011530115301153011530109
3282023101013150063281532011530115301154011530545
32920231010131400626526480115301153011530115302
33020231010131300626503420115301153011530115301
33120231010131200626491890114701148011480114701850
33220231010131100605271150114801148011480114800
33320231010131000605271150114801148011480114800
33420231010130900605271150114801149011490114703206
33520231010130800568449760115401154011540115400
33620231010130700568449760115401154011540115400
33720231010130600568449760115401154011540115400
33820231010130500568449760115401154011540115400
33920231010130400568449760115401150011540114902305
3402023101013030054196021011500115101151011500203
341202310101302005396237501155011510115501151050
3422023101013010053904687011510115101151011510207
34320231010130000536664300115001150011500115000
34420231010125900536664300115001150011500115006
345202310101258005365953001149011490114901149012
34620231010125700536457420114901149011490114900
34720231010125600536457420114901149011490114900
34820231010125500536457420114901149011490114900
3492023101012540053645742011490115201157011490357
3502023101012530053234999011470115101151011470834
35120231010125200522779210114801148011480114800
3522023101012510052277921011480114901149011480150
35320231010125000521056710115001150011500115000
35420231010124900521056710115001150011500115000
35520231010124800521056710115001157011570114908304
3562023101012470042542374011570115701157011570130
357202310101246004239196401157011570115701157031
358202310101245004235609701157011570115701157068
3592023101012440042277421011570116001160011570626
36020231010124300415523120116001160011600116000
3612023101012420041552312011600116101161011600200
362202310101241004132023201162011620116201162010
3632023101012400041308612011610116101161011610100
36420231010123900411925120116101161011610116100
36520231010123800411925120116101161011610116100
36620231010123700411925120116101161011610116100
36720231010123600411925120116101161011610116101
36820231010123500411913510116101161011610116100
36920231010123400411913510116101161011610116100
37020231010123300411913510116101161011610116100
37120231010123200411913510116101161011610116100
37220231010123100411913510116101161011610116100
3732023101012300041191351011610116201162011610200
37420231010122900409591380116101161011610116100
37520231010122800409591380116101161011610116100
3762023101012270040959138011610116201162011610245
37720231010122600406746630116101161011610116100
3782023101012250040674663011610116201162011610245
379202310101224004039009701162011620116201162016
38020231010122300403715050116301163011630116300
381202310101222004037150501163011630116301163090
38220231010122100402668350116401164011640116400
38320231010122000402668350116401164011640116400
38420231010121900402668350116401165011650116301183
3852023101012180038889642011660116801168011660605
3862023101012170038183911011690117101171011690352
38720231010121600377719810117101171011710117100
38820231010121500377719810117101171011710117100
38920231010121400377719810117101171011710117100
39020231010121300377719810117101171011710117100
3912023101012120037771981011710117101171011710170
3922023101012110037572911011720117701177011720164
3932023101012100037380652011770117601179011760106
39420231010120900372557110117901173011790117309
395202310101208003724512401172011720117201172020
39620231010120700372216840117301173011730117301
397202310101206003722051101173011730117301172023
3982023101012050037193552011720117501175011720591
39920231010120400364993820117301173011730117301
400202310101203003649820901172011730117301172050
401202310101202003643960201173011730117301173030
40220231010120100364044120117301173011730117300
40320231010120000364044120117301173011730117300
40420231010115900364044120117301173011730117300
40520231010115800364044120117301173011730117300
40620231010115700364044120117301173011730117300
407202310101156003640441201173011730117301173088
408202310101155003630118801173011740117401173045
409202310101154003624840001174011740117401174021
410202310101153003622374601174011750117501174047
41120231010115200361685570117401174011740117401
41220231010115100361673830117401174011740117400
41320231010115000361673830117401174011740117400
41420231010114900361673830117401174011740117400
4152023101011480036167383011740117401174011740133
41620231010114700360112410117401174011740117400
41720231010114600360112410117401174011740117400
41820231010114500360112410117401174011740117400
41920231010114400360112410117401174011740117401
42020231010114300360100670117301173011730117300
42120231010114200360100670117301173011730117300
42220231010114100360100670117301173011730117305
42320231010114000360042020118001180011800118000
424202310101139003600420201180011800118001180012
42520231010113800359900420118001180011800118002
42620231010113700359876820117901172011790117203
42720231010113600359841550117101171011710117100
42820231010113500359841550117101171011710117100
42920231010113400359841550117101171011710117100
43020231010113300359841550117101171011710117100
43120231010113200359841550117101171011710117101
43220231010113100359829840117001170011700117000
43320231010113000359829840117001170011700117000
43420231010112900359829840117001175011750116701420
435202310101128003432008401176011760117601176097
43620231010112700342060120117701176011770117609
4372023101011260034195427011770117901179011770361
43820231010112500337703190117901179011790117900
43920231010112400337703190117901179011790117900
440202310101123003377031901179011790117901179084
44120231010112200336712830118001180011800118000
44220231010112100336712830118001180011800118000
44320231010112000336712830118001180011800118000
44420231010111900336712830118001180011800118000
44520231010111800336712830118001180011800118000
44620231010111700336712830118001180011800118001
447202310101116003367010301180011800118001180041
4482023101011150033621723011800118201182011800703
449202310101114003279173201184011840118401184010
45020231010111300327798920118401184011840118400
4512023101011120032779892011840118401184011840200
45220231010111100325430920118401184011840118400
45320231010111000325430920118401184011840118400
45420231010110900325430920118401184011840118400
4552023101011080032543092011840118401184011840295
45620231010110700321938120118101181011810118100
45720231010110600321938120118101181011810118100
45820231010110500321938120118101181011810118100
45920231010110400321938120118101181011810118101
46020231010110300321926310118101181011810118100
46120231010110200321926310118101181011810118100
46220231010110100321926310118101181011810118100
46320231010110000321926310118101181011810118100
464202310101059003219263101181011810118101181046
465202310101058003213830501181011810118101181037
466202310101057003209460801181011810118101181015
4672023101010560032076893011810118201182011810544
46820231010105500314341440118201182011820118200
46920231010105400314341440118201182011820118200
47020231010105300314341440118201182011820118200
47120231010105200314341440118201182011820118201
472202310101051003143296201182011820118201182050
47320231010105000313738620118201182011820118200
47420231010104900313738620118201182011820118200
47520231010104800313738620118201182011820118200
476202310101047003137386201182011820118201182050
477202310101046003131476201182011820118201182050
47820231010104500312556620118101181011810118100
47920231010104400312556620118101181011810118100
4802023101010430031255662011810118201182011810768
48120231010104200303484750118501185011850118507
4822023101010410030340180011890118701189011870185
48320231010104000301202670118501185011850118500
484202310101039003012026701185011850118501185051
48520231010103800300598320118901189011890118900
48620231010103700300598320118901189011890118900
48720231010103600300598320118901189011890118900
48820231010103500300598320118901189011890118900
489202310101034003005983201189011890118901189084
49020231010103300299599560118901189011890118900
49120231010103200299599560118901189011890118900
49220231010103100299599560118901189011890118900
49320231010103000299599560118901189011890118900
4942023101010290029959956011890118601189011860565
49520231010102800292891280118501185011850118500
49620231010102700292891280118501185011850118501
497202310101026002928794301186011860118601186025
498202310101025002925829301188011880118801188010
499202310101024002924641301188011880118801188010
50020231010102300292345330118701187011870118700
5012023101010220029234533011870118701187011870130
5022023101010210029080223011850118901189011850118
503202310101020002894006901191011910119101191010
504202310101019002892815901189011890118901189031
505202310101018002889130001190011920119201190020
5062023101010170028867480011900119101191011900963
50720231010101600277207970119001187011900118701018
50820231010101500265110670118701187011870118701
50920231010101400265098800118701187011870118701
5102023101010130026508693011860118501186011850911
511202310101012002542836701185011840118501184077
51220231010101100253371230118501185011850118500
51320231010101000253371230118501185011850118500
51420231010100900253371230118501185011850118500
5152023101010080025337123011850118501185011850106
51620231010100700252115130118201182011820118201
517202310101006002521033101181011820118201181060
51820231010100500251394670118101181011810118100
5192023101010040025139467011810118101181011810102
520202310101003002501900501181011810118101181010
52120231010100200250071950118501185011850118500
522202310101001002500719501185011810118501181017
52320231010100000249871100118501185011850118500
5242023101009590024987110011850118501185011850401
525202310100958002451192501185011800118501180041
52620231010095700244634210118101181011810118101
5272023101009560024462240011840118401184011840300
52820231010095500241070400118401184011840118401
5292023101009540024105856011770118101181011770283
530202310100953002377204501181011820118201181030
5312023101009520023736602011830118401184011830600
5322023101009510023026702011840118501185011840122
5332023101009500022882154011840118401185011840658
534202310100949002210278201185011840118501184015
53520231010094800220850190118401184011840118400
536202310100947002208501901184011840118401184050
537202310100946002202581901186011860118601186054
538202310100945002196177501186011860118601186046
5392023101009440021907219011860118601186011860107
540202310100943002178031701187011860118701186061
54120231010094200217079700118601186011860118600
54220231010094100217079700118601186011860118601
54320231010094000217067840118701187011870118700
544202310100939002170678401187011870118701187028
54520231010093800216735480118701187011870118700
5462023101009370021673548011870118501187011850807
5472023101009360020716421011810118501185011810301
54820231010093500203609360118001180011800118001030
5492023101009340019145536011800118001180011800314
55020231010093300187750160118001179011850117902101
55120231010093200162958110117901179011790117900
552202310100931001629581101179011790117901179030
553202310100930001626044101175011750117501175063
5542023101009290016186416011750117601176011750186
5552023101009280015967856011750118001180011750137
55620231010092700158066960117501183011830117501149
5572023101009260014450837011840118501185011840311
55820231010092500140825630118601186011860118600
55920231010092400140825630118601186011860118600
5602023101009230014082563011860118601186011860290
56120231010092200137386230118601186011860118602
5622023101009210013736251011870118601187011860100
563202310100920001361755201187011870118701187010
564202310100919001360568201187011820118701182023
565202310100918001357848101181011840118701181092
56620231010091700134695930118401184011840118400
5672023101009160013469593011840118101184011810265
568202310100915001315583601185011910119101185079
5692023101009140013062107011920117901194011790658
5702023101009130012280240011830117901183011790402
57120231010091200118057770118001174011800117402062
5722023101009110093822400117401164011740116401855
573202310100910007211245011640116401164011640201
574202310100909006977281011570115701158011570237
575202310100908006703052011570116001160011560458
5762023101009070061731360116501166011730116501219
577202310100906004752750011690117101171011690233
5782023101009050044803500117501176011770117501471
579202310100904002750654011760117001176011700549
58020231010090300210686801172011720117201171028
581202310100902002074058011720116501172011650580
58220231010090100139626201165011650116501165053
5832023101009000013345170116201155011620115501153