Files
KissMeData/009190/min/candle-20231016.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023101618490048135739532503250325032502021
32023101618480048135739532503250325032500
42023101618470048135739532503250325032500
52023101618460048135739532503250325032500
62023101618450048135739532503250325032500
72023101618440048135739532503250325032500
82023101618430048135739532503250325032500
92023101618420048135739532503250325032500
102023101618410048135739532503250325032500
112023101618400048135739532503250325032500
122023101618390048135739532503250325032500
132023101618380048135739532503250325032500
142023101618370048135739532503250325032500
152023101618360048135739532503250325032500
162023101618350048135739532503250325032500
172023101618340048135739532503250325032500
182023101618330048135739532503250325032500
192023101618320048135739532503250325032500
202023101618310048135739532503250325032500
212023101618300048135739532503250325032500
222023101618290048135739532503250325032500
232023101618280048135739532503250325032500
242023101618270048135739532503250325032500
252023101618260048135739532503250325032500
262023101618250048135739532503250325032500
272023101618240048135739532503250325032500
282023101618230048135739532503250325032500
292023101618220048135739532503250325032500
302023101618210048135739532503250325032500
312023101618200048135739532503250325032500
322023101618190048135739532503250325032502021
332023101618180048135739532503250325032500
342023101618170048135739532503250325032500
352023101618160048135739532503250325032500
362023101618150048135739532503250325032500
372023101618140048135739532503250325032500
382023101618130048135739532503250325032500
392023101618120048135739532503250325032500
402023101618110048135739532503250325032500
412023101618100048135739532503250325032500
422023101618090048135739532503250325032500
432023101618080048135739532503250325032500
442023101618070048135739532503250325032500
452023101618060048135739532503250325032500
462023101618050048135739532503250325032500
472023101618040048135739532503250325032500
482023101618030048135739532503250325032500
492023101618020048135739532503250325032500
502023101618010048135739532503250325032500
512023101618000048135739532503250325032500
522023101617590048135739532503250325032500
532023101617580048135739532503250325032500
542023101617570048135739532503250325032500
552023101617560048135739532503250325032500
562023101617550048135739532503250325032500
572023101617540048135739532503250325032500
582023101617530048135739532503250325032500
592023101617520048135739532503250325032500
602023101617510048135739532503250325032500
612023101617500048135739532503250325032500
622023101617490048135739532503250325032502021
632023101617480048135739532503250325032500
642023101617470048135739532503250325032500
652023101617460048135739532503250325032500
662023101617450048135739532503250325032500
672023101617440048135739532503250325032500
682023101617430048135739532503250325032500
692023101617420048135739532503250325032500
702023101617410048135739532503250325032500
712023101617400048135739532503250325032500
722023101617390048135739532503250325032500
732023101617380048135739532503250325032500
742023101617370048135739532503250325032500
752023101617360048135739532503250325032500
762023101617350048135739532503250325032500
772023101617340048135739532503250325032500
782023101617330048135739532503250325032500
792023101617320048135739532503250325032500
802023101617310048135739532503250325032500
812023101617300048135739532503250325032500
822023101617290048135739532503250325032500
832023101617280048135739532503250325032500
842023101617270048135739532503250325032500
852023101617260048135739532503250325032500
862023101617250048135739532503250325032500
872023101617240048135739532503250325032500
882023101617230048135739532503250325032500
892023101617220048135739532503250325032500
902023101617210048135739532503250325032500
912023101617200048135739532503250325032500
922023101617190048135739532503250325032502021
932023101617180048135739532503250325032500
942023101617170048135739532503250325032500
952023101617160048135739532503250325032500
962023101617150048135739532503250325032500
972023101617140048135739532503250325032500
982023101617130048135739532503250325032500
992023101617120048135739532503250325032500
1002023101617110048135739532503250325032500
1012023101617100048135739532503250325032500
1022023101617090048135739532503250325032500
1032023101617080048135739532503250325032500
1042023101617070048135739532503250325032500
1052023101617060048135739532503250325032500
1062023101617050048135739532503250325032500
1072023101617040048135739532503250325032500
1082023101617030048135739532503250325032500
1092023101617020048135739532503250325032500
1102023101617010048135739532503250325032500
1112023101617000048135739532503250325032500
1122023101616590048135739532503250325032500
1132023101616580048135739532503250325032500
1142023101616570048135739532503250325032500
1152023101616560048135739532503250325032500
1162023101616550048135739532503250325032500
1172023101616540048135739532503250325032500
1182023101616530048135739532503250325032500
1192023101616520048135739532503250325032500
1202023101616510048135739532503250325032500
1212023101616500048135739532503250325032500
1222023101616490048135739532503250325032502021
1232023101616480048135739532503250325032500
1242023101616470048135739532503250325032500
1252023101616460048135739532503250325032500
1262023101616450048135739532503250325032500
1272023101616440048135739532503250325032500
1282023101616430048135739532503250325032500
1292023101616420048135739532503250325032500
1302023101616410048135739532503250325032500
1312023101616400048135739532503250325032500
1322023101616390048135739532503250325032500
1332023101616380048135739532503250325032500
1342023101616370048135739532503250325032500
1352023101616360048135739532503250325032500
1362023101616350048135739532503250325032500
1372023101616340048135739532503250325032500
1382023101616330048135739532503250325032500
1392023101616320048135739532503250325032500
1402023101616310048135739532503250325032500
1412023101616300048135739532503250325032500
1422023101616290048135739532503250325032500
1432023101616280048135739532503250325032500
1442023101616270048135739532503250325032500
1452023101616260048135739532503250325032500
1462023101616250048135739532503250325032500
1472023101616240048135739532503250325032500
1482023101616230048135739532503250325032500
1492023101616220048135739532503250325032500
1502023101616210048135739532503250325032500
1512023101616200048135739532503250325032500
1522023101616190048135739532503250325032502021
1532023101616180048135739532503250325032500
1542023101616170048135739532503250325032500
1552023101616160048135739532503250325032500
1562023101616150048135739532503250325032500
1572023101616140048135739532503250325032500
1582023101616130048135739532503250325032500
1592023101616120048135739532503250325032500
1602023101616110048135739532503250325032500
1612023101616100048135739532503250325032500
1622023101616090048135739532503250325032500
1632023101616080048135739532503250325032500
1642023101616070048135739532503250325032500
1652023101616060048135739532503250325032500
1662023101616050048135739532503250325032500
1672023101616040048135739532503250325032500
1682023101616030048135739532503250325032500
1692023101616020048135739532503250325032500
1702023101616010048135739532503250325032500
1712023101616000048135739532503250325032500
1722023101615590048135739532503250325032500
1732023101615580048135739532503250325032500
1742023101615570048135739532503250325032500
1752023101615560048135739532503250325032500
1762023101615550048135739532503250325032500
1772023101615540048135739532503250325032500
1782023101615530048135739532503250325032500
1792023101615520048135739532503250325032500
1802023101615510048135739532503250325032500
1812023101615500048135739532503250325032500
1822023101615490048135739532503250325032502021
1832023101615480048135739532503250325032500
1842023101615470048135739532503250325032500
1852023101615460048135739532503250325032500
1862023101615450048135739532503250325032500
1872023101615440048135739532503250325032500
1882023101615430048135739532503250325032500
1892023101615420048135739532503250325032500
1902023101615410048135739532503250325032500
1912023101615400048135739532503250325032500
1922023101615390048135739532503250325032500
1932023101615380048135739532503250325032500
1942023101615370048135739532503250325032500
1952023101615360048135739532503250325032500
1962023101615350048135739532503250325032500
1972023101615340048135739532503250325032500
1982023101615330048135739532503250325032500
1992023101615320048135739532503250325032500
2002023101615310048135739532503250325032500
2012023101615300048135739532503250325032502021
2022023101615290047478914532503250325032500
2032023101615280047478914532503250325032500
2042023101615270047478914532503250325032500
2052023101615260047478914532503250325032500
2062023101615250047478914532503250325032500
2072023101615240047478914532503250325032500
2082023101615230047478914532503250325032500
2092023101615220047478914532503250325032500
2102023101615210047478914532503250325032500
2112023101615200047478914532503250325032500
2122023101615190047478914532503245325032452820
213202310161518004656377403245325032503245494
214202310161517004640338503240324532503240131
21520231016151600463608925325032503250325060
21620231016151500463413925325032503250324565
2172023101615140046320280032503245325032401175
2182023101615130045938987532503245325032253340
21920231016151200448583450325032503250324051
22020231016151100448417965325032503250325035
221202310161510004483042153245324532503240485
2222023101615090044673113532403240325032405792
2232023101615080042793982032453245324532402839
2242023101615070041873407032453240324532403284
2252023101615060040808551532453230324532205654
2262023101615050038980145532303245325032302640
2272023101615040038125570532503240325032408238
228202310161503003545480753250324532503245507
229202310161502003529028553250324532503245195
230202310161501003522700703250324032503240210
23120231016150000351588625324532453245324089
23220231016145900351300115324532453245324512
233202310161458003512611753245324532503245342
2342023101614570035015123532503250325032502
2352023101614560035014473532453245324532450
23620231016145500350144735324532503250324560
237202310161454003499498853245325032503245501
2382023101614530034832164032503250325032451341
23920231016145200343963540325532553255325059
2402023101614510034377169532553245326032405487
24120231016145000325904260325532403255323012350
2422023101614490028582232532403230324032301355
2432023101614480028143440032353235323532353
244202310161447002814246953230323532353230695
2452023101614460027917751032353235324032351862
246202310161445002731537403230323532353230809
2472023101614440027053731032303210323032102820
248202310161443002614602903205320032053200703
2492023101614420025920767532003195320031952817
2502023101614410025019736031953195319531950
2512023101614400025019736031953195319531950
2522023101614390025019736031953195319531950
2532023101614380025019736031953195319531950
2542023101614370025019736031953195319531950
2552023101614360025019736031953195319531950
2562023101614350025019736031953195319531950
2572023101614340025019736031953195319531950
2582023101614330025019736031953195319531950
2592023101614320025019736031953195319531950
2602023101614310025019736031953195319531950
2612023101614300025019736031953195319531950
2622023101614290025019736031953195319531950
2632023101614280025019736031953195319531952
26420231016142700250190970318531853185318511
2652023101614260025015593531953195319531950
2662023101614250025015593531953195319531951
26720231016142400250152740318531853185318590
268202310161423002498660903185319031903185768
2692023101614220024741801031953195319531950
27020231016142100247418010319531953195319540
2712023101614200024729021031953195319531950
2722023101614190024729021031953195319531951
2732023101614180024728701531853190319031851290
2742023101614170024317691531953195319531950
2752023101614160024317691531953195319531950
2762023101614150024317691531953195319531950
2772023101614140024317691531953195319531950
27820231016141300243176915319531953195319526
2792023101614120024309384531953195319531950
28020231016141100243093845319531953195319533
28120231016141000242988410319531953195319530
2822023101614090024289256031953195319531950
2832023101614080024289256031953195319531950
2842023101614070024289256031953195319531950
2852023101614060024289256031953195319531950
286202310161405002428925603195319531953195449
2872023101614040024145800532003200320032000
2882023101614030024145800532003200320032000
2892023101614020024145800532003200320032000
2902023101614010024145800532003200320032000
2912023101614000024145800532003200320032000
2922023101613590024145800532003200320032000
2932023101613580024145800532003200320032000
2942023101613570024145800532003190320031902
2952023101613560024145161532003200320032001108
296202310161355002379060153200320032003200686
297202310161354002357108153185318531853185380
2982023101613530023450051531853190319031851000
2992023101613520023131488032053205320532050
3002023101613510023131488032053205320532051
3012023101613500023131167532103210321032100
3022023101613490023131167532103210321032100
3032023101613480023131167532103210321032100
3042023101613470023131167532103210321032100
3052023101613460023131167532103210321032100
3062023101613450023131167532103210321032103
3072023101613440023130204532053205320532050
3082023101613430023130204532053205320532050
3092023101613420023130204532053205320532052
3102023101613410023129563532053205320532050
3112023101613400023129563532053205320532051
3122023101613390023129243032103210321032100
3132023101613380023129243032103210321032100
3142023101613370023129243032103210321032100
3152023101613360023129243032103210321032100
3162023101613350023129243032103210321032100
3172023101613340023129243032103210321032100
3182023101613330023129243032103210321032100
3192023101613320023129243032103210321032100
3202023101613310023129243032103210321032100
3212023101613300023129243032103210321032100
322202310161329002312924303210321032103210406
3232023101613280022998917032103210321032100
3242023101613270022998917032103210321032100
3252023101613260022998917032103205321032057
3262023101613250022996672532053205320532054000
3272023101613240021714672532053205320532050
3282023101613230021714672532053205320532050
3292023101613220021714672532053205320532050
3302023101613210021714672532053205320532051
3312023101613200021714352032053205320532050
3322023101613190021714352032053205320532050
3332023101613180021714352032053205320532050
3342023101613170021714352032053205320532050
3352023101613160021714352032053205320532050
3362023101613150021714352032053205320532050
3372023101613140021714352032053205320532050
3382023101613130021714352032053205320532050
3392023101613120021714352032053205320532050
3402023101613110021714352032053205320532050
3412023101613100021714352032053205320532051
3422023101613090021714031532053205320532050
3432023101613080021714031532053205320532051
3442023101613070021713711032053205320532050
34520231016130600217137110320532053205320531
3462023101613050021703775532053205320532050
3472023101613040021703775532053205320532050
3482023101613030021703775532053205320532050
349202310161302002170377553205320532053205400
35020231016130100215755755320531853205318552
3512023101613000021559009531853185318531857
3522023101612590021556780032053205320532050
3532023101612580021556780032053205320532050
3542023101612570021556780032053205320532050
3552023101612560021556780032053205320532050
3562023101612550021556780032053205320532050
3572023101612540021556780032053205320532050
3582023101612530021556780032053205320532050
3592023101612520021556780032053205320532051
3602023101612510021556459532053205320532050
3612023101612500021556459532053205320532050
3622023101612490021556459532053205320532050
3632023101612480021556459532053205320532050
3642023101612470021556459532053205320532050
36520231016124600215564595320532103210320587
3662023101612450021528536032103210321032100
3672023101612440021528536032103210321032100
3682023101612430021528536032103210321032100
3692023101612420021528536032103210321032100
3702023101612410021528536032103210321032100
3712023101612400021528536032103210321032100
3722023101612390021528536032103210321032100
3732023101612380021528536032103210321032100
3742023101612370021528536032103210321032100
3752023101612360021528536032103210321032100
37620231016123500215285360321031953210319510
3772023101612340021525329031953195319531951
37820231016123300215250095318531853185318520
3792023101612320021518639532003200320032000
3802023101612310021518639532003200320032000
3812023101612300021518639532003200320032000
3822023101612290021518639532003200320032001
383202310161228002151831953190320532053190126
3842023101612270021477984532103210321032100
3852023101612260021477984532103210321032100
3862023101612250021477984532103210321032100
3872023101612240021477984532103210321032100
3882023101612230021477984532103210321032100
38920231016122200214779845321032053210320011
39020231016122100214744580319531953195319564
391202310161220002145401003210321032103210100
3922023101612190021421910032103210321032100
3932023101612180021421910032103210321032100
3942023101612170021421910032103210321032100
3952023101612160021421910032103210321032100
3962023101612150021421910032103210321032108
3972023101612140021419342032153215321532150
3982023101612130021419342032153215321532150
3992023101612120021419342032153215321532150
4002023101612110021419342032153215321532150
4012023101612100021419342032153215321532150
4022023101612090021419342032153215321532151
4032023101612080021419020532203220322032200
4042023101612070021419020532203220322032201
4052023101612060021418698532203190322031903245
4062023101612050020382152531853185318531852
4072023101612040020381515531853185318531852
40820231016120300203808785318531903190318552
4092023101612020020364291531903190319031854
4102023101612010020363016031853185318531851
41120231016120000203626975319031903190319032
4122023101611590020352489531903190319031901
4132023101611580020352170531853185318531851
41420231016115700203518520318531853185318512
41520231016115600203480300318531853185318522
416202310161155002034102303190318531903185325
417202310161154002023750953190318531903185301
41820231016115300201416380318531853185318539
4192023101611520020129216531853185318531850
4202023101611510020129216531853185318531850
421202310161150002012921653185318531853185187
4222023101611490020069657031853185318531851
4232023101611480020069338531803180318031800
4242023101611470020069338531803180318031800
4252023101611460020069338531803180318031802
4262023101611450020068702531803180318031804
42720231016114400200674305318031803180318058
42820231016114300200489865318031803180318069
4292023101611420020027044531803180318031800
4302023101611410020027044531803180318031800
431202310161140002002704453180318031803180131
432202310161139001998538653180318031803180300
43320231016113800198899865318531803185318015
43420231016113700198852115318031703180317023
4352023101611360019877903531803180318031800
4362023101611350019877903531803180318031800
4372023101611340019877903531803180318031803
4382023101611330019876949531703170317031700
4392023101611320019876949531703170317031700
44020231016113100198769495317031703170317030
4412023101611300019867439531803180318031800
4422023101611290019867439531803180318031800
4432023101611280019867439531803180318031800
4442023101611270019867439531803180318031800
4452023101611260019867439531803180318031800
4462023101611250019867439531803180318031800
44720231016112400198674395318031803180318084
4482023101611230019840727531803180318031800
4492023101611220019840727531803180318031800
4502023101611210019840727531803180318031800
4512023101611200019840727531803180318031800
4522023101611190019840727531803180318031800
4532023101611180019840727531803180318031800
4542023101611170019840727531803180318031800
4552023101611160019840727531803180318031800
4562023101611150019840727531803180318031800
4572023101611140019840727531803180318031801
4582023101611130019840409531703170317031701395
4592023101611120019398194531803180318031800
4602023101611110019398194531803180318031801
4612023101611100019397876531803180318031800
4622023101611090019397876531803180318031800
4632023101611080019397876531803180318031800
4642023101611070019397876531803180318031800
4652023101611060019397876531803180318031802
466202310161105001939724053170317031703170273
467202310161104001931069953170317031703170155
4682023101611030019261564531803180318031800
469202310161102001926156453180318031803175720
47020231016110100190329610318031803180318019
4712023101611000019026919031803180318031800
47220231016105900190269190318031803180318015
4732023101610580019022149031803180318031800
4742023101610570019022149031803175318031752
4752023101610560019021513531803180318031800
4762023101610550019021513531803180318031803
4772023101610540019020559531803180318031800
4782023101610530019020559531803180318031801
4792023101610520019020241531803180318031802
4802023101610510019019605531803180318031800
4812023101610500019019605531803180318031800
48220231016104900190196055318031803180318015
4832023101610480019014835531803180318031803002
4842023101610470018060199531753170317531704141
4852023101610460016745479031753175317531750
4862023101610450016745479031753155317531552273
487202310161044001602834153160316031603160295
4882023101610430015935121531703170317031700
48920231016104200159351215317031703170317025
4902023101610410015927196531703170317031701
4912023101610400015926879531603160316031600
4922023101610390015926879531603160316031600
4932023101610380015926879531603160316031600
494202310161037001592687953160316031603160100
4952023101610360015895279531603160316031600
4962023101610350015895279531603165316531603000
4972023101610340014947276031753175317531750
4982023101610330014947276031753175317531750
4992023101610320014947276031753175317531751
5002023101610310014946958531753175317531750
5012023101610300014946958531753175317531756
5022023101610290014945053531753175317531750
503202310161028001494505353175317531753175250
5042023101610270014865678531753175317531750
505202310161026001486567853175317531753175420
5062023101610250014732328531753175317531750
5072023101610240014732328531753175317531751
5082023101610230014732011031603160316031600
5092023101610220014732011031603165316531601206
510202310161021001435061903165316531653165250
5112023101610200014271494031703170317031700
512202310161019001427149403170317031703170274
5132023101610180014184636031703170317031700
5142023101610170014184636031703170317031700
515202310161016001418463603170317531753170201
516202310161015001412091853175317531753175300
5172023101610140014025668531753175317531750
51820231016101300140256685317531753175317511
5192023101610120014022176031753175317531750
5202023101610110014022176031753175317531750
5212023101610100014022176031753175317531750
5222023101610090014022176031753175317531750
5232023101610080014022176031753175317531750
5242023101610070014022176031753175317531750
5252023101610060014022176031753175317531750
5262023101610050014022176031753175317531750
5272023101610040014022176031753175317531750
5282023101610030014022176031753175317531750
529202310161002001402217603175317531753175541
5302023101610010013850408531753180318031752079
531202310161000001318951153165316031653160350
5322023101609590013078856531603165316531601207
53320231016095800126972845316531653165316560
5342023101609570012678294531653175317531652702
5352023101609560011822859531803180318031800
5362023101609550011822859531803180318031800
5372023101609540011822859531803180318031800
53820231016095300118228595318031653180316527
539202310160952001181431103170317031703170461
540202310160951001166817403170317031703170486
5412023101609500011514112031803180318031800
5422023101609490011514112031803180318031800
5432023101609480011514112031803180318031802
5442023101609470011513476031803180318031800
54520231016094600115134760318031803180318064
5462023101609450011493124031803180318031800
547202310160944001149312403180317031803170693
5482023101609430011273440031703170317031700
54920231016094200112734400317031703170317010
550202310160941001127027003170317031703170700
5512023101609400011048370031803180318031800
5522023101609390011048370031803180318031802
5532023101609380011047734031803180318031800
55420231016093700110477340318031803180318023
5552023101609360011040420031803180318031801248
5562023101609350010643556031803180318031801
5572023101609340010643238031703180318031701083
55820231016093300102993470318031803180318050
559202310160932001028344703190318531903180604
5602023101609310010091073031803180318031801
5612023101609300010090755031803180318031801
5622023101609290010090437031703170317031702532
563202310160928009287793031653165316531650
564202310160927009287793031653165316531650
565202310160926009287793031653165316531650
566202310160925009287793031653170317031658008
567202310160924006753257031653175317531654587
568202310160923005300048531853175318531755320
569202310160922003610787031753175317531750
570202310160921003610787031753175317531750
571202310160920003610787031753175317531751
572202310160919003610469531803185318531805
573202310160918003608879031853185318531850
574202310160917003608879031853185318531850
575202310160916003608879031853165318531652652
57620231016091500276940203165316531653165499
57720231016091400261146853165317531753165500
578202310160913002453192531853185318531853
57920231016091200245223703180317531803175156
58020231016091100240270503175317531753175421
581202310160910002269037531753175317531751000
582202310160909001951537531753175317531750
583202310160908001951537531753160317531603145
5842023101609070095443553160315531603155260
585202310160906008723555316031603160316069
58620231016090500850551531603160316031600
587202310160904008505515316031603160316022
58820231016090300843599531603160316031609
58920231016090200840755531553170317031551328
590202310160901004210610317531753175317556
59120231016090000403281031753185318531751112