Files
KissMeData/004560/min/candle-20240311.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403111842001738927150179701797017970179701899
3202403111841001738927150179701797017970179700
4202403111840001738927150179701797017970179700
5202403111839001738927150179701797017970179700
6202403111838001738927150179701797017970179700
7202403111837001738927150179701797017970179700
8202403111836001738927150179701797017970179700
9202403111835001738927150179701797017970179700
10202403111834001738927150179701797017970179700
11202403111833001738927150179701797017970179700
12202403111832001738927150179701797017970179700
13202403111831001738927150179701797017970179700
14202403111830001738927150179701797017970179700
15202403111829001738927150179701797017970179700
16202403111828001738927150179701797017970179700
17202403111827001738927150179701797017970179700
18202403111826001738927150179701797017970179700
19202403111825001738927150179701797017970179700
20202403111824001738927150179701797017970179700
21202403111823001738927150179701797017970179700
22202403111822001738927150179701797017970179700
23202403111821001738927150179701797017970179700
24202403111820001738927150179701797017970179700
25202403111819001738927150179701797017970179700
26202403111818001738927150179701797017970179700
27202403111817001738927150179701797017970179700
28202403111816001738927150179701797017970179700
29202403111815001738927150179701797017970179700
30202403111814001738927150179701797017970179700
31202403111813001738927150179701797017970179700
32202403111812001738927150179701797017970179701899
33202403111811001738927150179701797017970179700
34202403111810001738927150179701797017970179700
35202403111809001738927150179701797017970179700
36202403111808001738927150179701797017970179700
37202403111807001738927150179701797017970179700
38202403111806001738927150179701797017970179700
39202403111805001738927150179701797017970179700
40202403111804001738927150179701797017970179700
41202403111803001738927150179701797017970179700
42202403111802001738927150179701797017970179700
43202403111801001738927150179701797017970179700
44202403111800001738927150179701797017970179700
45202403111759001738927150179701797017970179700
46202403111758001738927150179701797017970179700
47202403111757001738927150179701797017970179700
48202403111756001738927150179701797017970179700
49202403111755001738927150179701797017970179700
50202403111754001738927150179701797017970179700
51202403111753001738927150179701797017970179700
52202403111752001738927150179701797017970179700
53202403111751001738927150179701797017970179700
54202403111750001738927150179701797017970179700
55202403111749001738927150179701797017970179700
56202403111748001738927150179701797017970179700
57202403111747001738927150179701797017970179700
58202403111746001738927150179701797017970179700
59202403111745001738927150179701797017970179700
60202403111744001738927150179701797017970179700
61202403111743001738927150179701797017970179700
62202403111742001738927150179701797017970179701899
63202403111741001738927150179701797017970179700
64202403111740001738927150179701797017970179700
65202403111739001738927150179701797017970179700
66202403111738001738927150179701797017970179700
67202403111737001738927150179701797017970179700
68202403111736001738927150179701797017970179700
69202403111735001738927150179701797017970179700
70202403111734001738927150179701797017970179700
71202403111733001738927150179701797017970179700
72202403111732001738927150179701797017970179700
73202403111731001738927150179701797017970179700
74202403111730001738927150179701797017970179700
75202403111729001738927150179701797017970179700
76202403111728001738927150179701797017970179700
77202403111727001738927150179701797017970179700
78202403111726001738927150179701797017970179700
79202403111725001738927150179701797017970179700
80202403111724001738927150179701797017970179700
81202403111723001738927150179701797017970179700
82202403111722001738927150179701797017970179700
83202403111721001738927150179701797017970179700
84202403111720001738927150179701797017970179700
85202403111719001738927150179701797017970179700
86202403111718001738927150179701797017970179700
87202403111717001738927150179701797017970179700
88202403111716001738927150179701797017970179700
89202403111715001738927150179701797017970179700
90202403111714001738927150179701797017970179700
91202403111713001738927150179701797017970179700
92202403111712001738927150179701797017970179701899
93202403111711001738927150179701797017970179700
94202403111710001738927150179701797017970179700
95202403111709001738927150179701797017970179700
96202403111708001738927150179701797017970179700
97202403111707001738927150179701797017970179700
98202403111706001738927150179701797017970179700
99202403111705001738927150179701797017970179700
100202403111704001738927150179701797017970179700
101202403111703001738927150179701797017970179700
102202403111702001738927150179701797017970179700
103202403111701001738927150179701797017970179700
104202403111700001738927150179701797017970179700
105202403111659001738927150179701797017970179700
106202403111658001738927150179701797017970179700
107202403111657001738927150179701797017970179700
108202403111656001738927150179701797017970179700
109202403111655001738927150179701797017970179700
110202403111654001738927150179701797017970179700
111202403111653001738927150179701797017970179700
112202403111652001738927150179701797017970179700
113202403111651001738927150179701797017970179700
114202403111650001738927150179701797017970179700
115202403111649001738927150179701797017970179700
116202403111648001738927150179701797017970179700
117202403111647001738927150179701797017970179700
118202403111646001738927150179701797017970179700
119202403111645001738927150179701797017970179700
120202403111644001738927150179701797017970179700
121202403111643001738927150179701797017970179700
122202403111642001738927150179701797017970179701899
123202403111641001738927150179701797017970179700
124202403111640001738927150179701797017970179700
125202403111639001738927150179701797017970179700
126202403111638001738927150179701797017970179700
127202403111637001738927150179701797017970179700
128202403111636001738927150179701797017970179700
129202403111635001738927150179701797017970179700
130202403111634001738927150179701797017970179700
131202403111633001738927150179701797017970179700
132202403111632001738927150179701797017970179700
133202403111631001738927150179701797017970179700
134202403111630001738927150179701797017970179700
135202403111629001738927150179701797017970179700
136202403111628001738927150179701797017970179700
137202403111627001738927150179701797017970179700
138202403111626001738927150179701797017970179700
139202403111625001738927150179701797017970179700
140202403111624001738927150179701797017970179700
141202403111623001738927150179701797017970179700
142202403111622001738927150179701797017970179700
143202403111621001738927150179701797017970179700
144202403111620001738927150179701797017970179700
145202403111619001738927150179701797017970179700
146202403111618001738927150179701797017970179700
147202403111617001738927150179701797017970179700
148202403111616001738927150179701797017970179700
149202403111615001738927150179701797017970179700
150202403111614001738927150179701797017970179700
151202403111613001738927150179701797017970179700
152202403111612001738927150179701797017970179701899
153202403111611001738927150179701797017970179700
154202403111610001738927150179701797017970179700
155202403111609001738927150179701797017970179700
156202403111608001738927150179701797017970179700
157202403111607001738927150179701797017970179700
158202403111606001738927150179701797017970179700
159202403111605001738927150179701797017970179700
160202403111604001738927150179701797017970179700
161202403111603001738927150179701797017970179700
162202403111602001738927150179701797017970179700
163202403111601001738927150179701797017970179700
164202403111600001738927150179701797017970179700
165202403111559001738927150179701797017970179700
166202403111558001738927150179701797017970179700
167202403111557001738927150179701797017970179700
168202403111556001738927150179701797017970179700
169202403111555001738927150179701797017970179700
170202403111554001738927150179701797017970179700
171202403111553001738927150179701797017970179700
172202403111552001738927150179701797017970179700
173202403111551001738927150179701797017970179700
174202403111550001738927150179701797017970179700
175202403111549001738927150179701797017970179700
176202403111548001738927150179701797017970179700
177202403111547001738927150179701797017970179700
178202403111546001738927150179701797017970179700
179202403111545001738927150179701797017970179700
180202403111544001738927150179701797017970179700
181202403111543001738927150179701797017970179700
182202403111542001738927150179701797017970179701899
183202403111541001738927150179701797017970179700
184202403111540001738927150179701797017970179700
185202403111539001738927150179701797017970179700
186202403111538001738927150179701797017970179700
187202403111537001738927150179701797017970179700
188202403111536001738927150179701797017970179700
189202403111535001738927150179701797017970179700
190202403111534001738927150179701797017970179700
191202403111533001738927150179701797017970179700
192202403111532001738927150179701797017970179700
193202403111531001738927150179701797017970179700
194202403111530001738927150179701797017970179701899
195202403111529001704802120179501795017950179500
196202403111528001704802120179501795017950179500
197202403111527001704802120179501795017950179500
198202403111526001704802120179501795017950179500
199202403111525001704802120179501795017950179500
200202403111524001704802120179501795017950179500
201202403111523001704802120179501795017950179500
202202403111522001704802120179501795017950179500
203202403111521001704802120179501795017950179500
204202403111520001704802120179501795017950179500
20520240311151900170480212017950179501796017950686
20620240311151800169248738017950179601797017950346
20720240311151700168627462017980179701798017960102
2082024031115160016844416701797017970179701797017
2092024031115150016841361801799017990179901799056
2102024031115140016831287401799018000180001799058
2112024031115130016820852501800018000180001800082
21220240311151200168060925018000180201802018000402
213202403111511001673368740180301794018030179401730
214202403111510001642229820179701787017970178403266
21520240311150900158374854017870178401787017840505
21620240311150800157473487017840178301784017800456
217202403111507001566605230178201778017820177501837
218202403111506001533923970177901775017790177501238
2192024031115050015119292201775017740177501774010
220202403111504001511751760177501775017750177501
221202403111503001511734010177401774017740177400
222202403111502001511734010177401774017740177400
223202403111501001511734010177401774017740177405
22420240311150000151164531017740177301774017730290
2252024031114590015065027601773017720177301772055
226202403111458001505528060177201772017720177205
2272024031114570015054394601771017710177101771018
228202403111456001505120680177101771017710177103
22920240311145500150506755017700177001770017700301
230202403111454001499739850177001770017700177003
23120240311145300149968675017700177001770017700134
2322024031114520014973149501770017700177001770047
233202403111451001496483050177101771017710177100
234202403111450001496483050177101771017710177100
23520240311144900149648305017710177101771017710106
2362024031114480014946057901771017710177101771026
23720240311144700149414533017710177101771017710229
2382024031114460014900897401771017710177101771022
239202403111445001489700120177101771017710177100
2402024031114440014897001201771017710177101771062
24120240311144300148860210017710177001771017700102
242202403111442001486796200177001770017700177007
243202403111441001486672300177101770017710177009
24420240311144000148651298017700177001770017700205
2452024031114390014828844801770017700177001770011
24620240311143800148268978017710177101772017710958
2472024031114370014657206001771017720177201771026
2482024031114360014652601201771017710177101771020
2492024031114350014649059201771017710177101771028
25020240311143400146441004017740177101774017710199
2512024031114330014608820501771017720177201771059
25220240311143200145983686017720177201772017720402
2532024031114310014527134201772017730177301772041
2542024031114300014519867501773017730177301773054
2552024031114290014510293301773017760177601773073
2562024031114280014497329401776017760177601776012
257202403111427001449519820177601776017760177600
258202403111426001449519820177601776017760177600
259202403111425001449519820177601776017760177600
260202403111424001449519820177601776017760177600
261202403111423001449519820177601776017760177600
26220240311142200144951982017760177601776017760130
263202403111421001447211020177601772017760177201639
264202403111420001418140120177201772017720177200
26520240311141900141814012017720177001772017700113
266202403111418001416138020177001770017700177000
2672024031114170014161380201770017700177001770073
2682024031114160014148459201770017700177001770010
269202403111415001414668920177001770017700177000
270202403111414001414668920177001770017700177000
2712024031114130014146689201770017700177001770024
2722024031114120014142441201770017700177001770010
273202403111411001414067120177001770017700177000
274202403111410001414067120177001772017720177001101
2752024031114090013945771901772017720177201772026
27620240311140800139411647017720177201772017720100
277202403111407001392344470177101771017710177100
278202403111406001392344470177101771017710177100
279202403111405001392344470177101771017710177100
280202403111404001392344470177101771017710177100
281202403111403001392344470177101771017710177100
282202403111402001392344470177101771017710177100
2832024031114010013923444701771017720177201771011
284202403111400001392149650177301773017730177300
2852024031113590013921496501773017720177301772022
2862024031113580013917596001773017730177301772039
287202403111357001391068140177101771017710177100
288202403111356001391068140177101771017710177100
289202403111355001391068140177101771017710177100
2902024031113540013910681401771017710177101771020
291202403111353001390713940177001770017700177000
292202403111352001390713940177001770017700177001
293202403111351001390696240177001770017700177000
294202403111350001390696240177001770017700177009
295202403111349001390536940177101772017720177101373
2962024031113480013662099101772017720177201772051
2972024031113470013653061901773017720177301772036
29820240311134600136466792017730177501775017730793
299202403111345001350603960177501775017750177500
300202403111344001350603960177501775017750177500
301202403111343001350603960177501775017750177500
302202403111342001350603960177501775017750177500
3032024031113410013506039601775017750177501775024
3042024031113400013501779601776017750177601775011
305202403111339001349982640177501775017750177500
306202403111338001349982640177501775017750177500
307202403111337001349982640177501775017750177500
308202403111336001349982640177501775017750177500
309202403111335001349982640177501775017750177500
310202403111334001349982640177501775017750177500
3112024031113330013499826401775017750177501775013
3122024031113320013497518901775017740177501774027
3132024031113310013492728901774017740177401774067
314202403111330001348084310177401774017740177405
315202403111329001347995610177401774017740177400
31620240311132800134799561017740177901779017740148
317202403111327001345369690178001780017800178000
318202403111326001345369690178001780017800178000
319202403111325001345369690178001780017800178000
320202403111324001345369690178001780017800178000
321202403111323001345369690178001780017800178000
3222024031113220013453696901780017800178001780010
323202403111321001345191690178001780017800178000
324202403111320001345191690178001780017800178005
325202403111319001345102690178001780017800178000
326202403111318001345102690178001780017800178001
327202403111317001345084890178001780017800178003
3282024031113160013450314901780017790178001779038
3292024031113150013443553901775017750177501775045
33020240311131400134355664017750177501775017750255
331202403111313001339030390178001780017800178000
332202403111312001339030390178001780017800178000
333202403111311001339030390178001780017800178000
33420240311131000133903039017800177901780017790750
33520240311130900132568211017790177201779017720601
33620240311130800131499128017720177401774017720370
337202403111307001308431240177401774017740177400
3382024031113060013084312401774017790177901774088
339202403111305001306868600177901779017790177901
340202403111304001306850810177901779017790177900
341202403111303001306850810177901779017790177905
342202403111302001306761860177901779017790177900
34320240311130100130676186017790177901779017790158
344202403111300001303951040177901779017790177901
34520240311125900130393325017770177801778017770141
346202403111258001301427520177901779017790177900
3472024031112570013014275201779017800178001779093
348202403111256001299772490178001780017800178000
3492024031112550012997724901780017800178001780056
350202403111254001298775690178401784017840178400
35120240311125300129877569017840178401784017840168
352202403111252001295778570178401784017840178400
35320240311125100129577857017840178101784017810631
3542024031112500012845258601784017800178401780089
3552024031112490012829416101780017800178001780060
356202403111248001281873610178301783017830178300
357202403111247001281873610178301783017830178300
3582024031112460012818736101783017830178301783010
3592024031112450012816953101784017840178401784056
36020240311124400128069627017840178401784017840286
3612024031112430012755940301784017840178401784090
3622024031112420012739884301784017820178401782031
36320240311124100127343561017840178301784017830300
364202403111240001268084240178201782017820178205
36520240311123900126799514017810177801781017780200
3662024031112380012644344601777017760177701776017
367202403111237001264132380177501775017750177500
36820240311123600126413238017750177601776017750151
36920240311123500126145203017750177501775017750370
370202403111234001254884530177501775017750177500
371202403111233001254884530177501775017750177505
372202403111232001254795780177301773017730177305
373202403111231001254707130177301773017730177300
374202403111230001254707130177301773017730177300
37520240311122900125470713017730177301773017730161
376202403111228001251852600177201772017720177200
377202403111227001251852600177201772017720177200
3782024031112260012518526001772017720177201772020
379202403111225001251498200177301773017730177300
3802024031112240012514982001773017730177301773067
38120240311122300125031029017730177201773017710418
3822024031112220012429013501771017710177101771017
3832024031112210012426002801771017710177101771025
384202403111220001242157530177001770017700177000
385202403111219001242157530177001770017700177000
386202403111218001242157530177001770017700177003
387202403111217001242104430177001770017700177003
38820240311121600124205133017730177301773017730100
389202403111215001240278330177301772017730177202
3902024031112140012402428801768017720177201768020
391202403111213001239888520177201772017720177201
392202403111212001239870800176601766017660176600
393202403111211001239870800176601766017660176600
394202403111210001239870800176601766017660176600
3952024031112090012398708001766017670176701766021
3962024031112080012394999201768017680176801768011
397202403111207001239305440176801764017680176401173
398202403111206001218602340176301763017630176301
3992024031112050012185847101764017650176501764022
400202403111204001218196530176401764017640176400
401202403111203001218196530176401764017640176400
402202403111202001218196530176401764017640176400
403202403111201001218196530176401767017670176301227
404202403111200001196536620176701767017670176708
40520240311115900119639526017680177501779017670217
406202403111158001192555880177801778017780177800
407202403111157001192555880177801778017780177800
408202403111156001192555880177801778017780177800
4092024031111550011925558801778017780177801778010
41020240311115400119237808017800177201780017720129
411202403111153001190087210176901769017690176900
412202403111152001190087210176901769017690176900
41320240311115100119008721017690177001770017690643
414202403111150001178706420177001775017750177001030
415202403111149001160469930177501775017750177500
416202403111148001160469930177501775017750177502
417202403111147001160434430177201772017720177200
418202403111146001160434430177201772017720177200
41920240311114500116043443017720177301773017720125
42020240311114400115821887017740177401774017740618
4212024031111430011472555501774017750177501774033
422202403111142001146669810177501775017750177500
4232024031111410011466698101775017800178001775067
42420240311114000114548041017750177501775017750200
425202403111139001141930410177501775017750177500
426202403111138001141930410177501775017750177500
427202403111137001141930410177501775017750177500
42820240311113600114193041017750177601776017750120
4292024031111350011398003401776017760177601776015
43020240311113400113953394017760177601776017760105
431202403111133001137669140177601776017760177600
432202403111132001137669140177601776017760177600
43320240311113100113766914017760177901779017760206
434202403111130001134008620177901779017790177901
435202403111129001133990830177901779017790177900
4362024031111280011339908301779017790177901779010
4372024031111270011338129301776017780177801776010
438202403111126001133635240177801778017780177800
439202403111125001133635240177801778017780177801
440202403111124001133617460177801778017780177808
441202403111123001133475220177701777017770177700
442202403111122001133475220177701777017770177700
44320240311112100113347522017770177701777017770184
44420240311112000113020554017770177801779017770576
4452024031111190011199671001779017780177901778081
446202403111118001118526910177801778017780177800
447202403111117001118526910177801778017780177800
448202403111116001118526910177801778017780177805
449202403111115001118438010177901779017790177901
450202403111114001118420220177901779017790177900
451202403111113001118420220177901779017790177900
452202403111112001118420220177901779017790177905
453202403111111001118331270177901779017790177902
454202403111110001118295690177901779017790177908
455202403111109001118153370177901779017790177903
456202403111108001118100000177901779017790177900
4572024031111070011181000001779017790177901779021
4582024031111060011177264101779017790177901779021
459202403111105001117352820177901779017790177905
4602024031111040011172638701779017790178001779078
4612024031111030011158759501780017810178101780063
462202403111102001114754530178201782017820178200
463202403111101001114754530178201782017820178200
464202403111100001114754530178201782017820178205
465202403111059001114665430178001780017800178000
466202403111058001114665430178001780017800178001
467202403111057001114647630178001780017800178000
468202403111056001114647630178001780017800178000
46920240311105500111464763017800178001780017800274
4702024031110540011097704301780017810178101780053
4712024031110530011088269101781017810178101781052
47220240311105200110790079017810178201782017810102
47320240311105100110608398017830178301783017830200
474202403111050001102517980178201782017820178206
475202403111049001102411060178101781017810178100
476202403111048001102411060178101781017810178100
4772024031110470011024110601781017820178201781050
478202403111046001101520470178201782017820178200
479202403111045001101520470178201782017820178200
4802024031110440011015204701782017820178201782014
48120240311104300110127099017820178101782017810280
48220240311104200109628399017820178201782017820170
4832024031110410010932545901783017830178301783042
4842024031110400010925057301783017880178801783084
4852024031110390010910078101785017850178501785010
486202403111038001090829310178501785017850178500
48720240311103700109082931017850178501785017850105
488202403111036001088955060178801786017880178607
48920240311103500108882996017880178801788017850475
49020240311103400108034668017880178801788017880116
491202403111033001078272600178801788017880178800
4922024031110320010782726001788017880178801788030
49320240311103100107773620017880178401788017820688
4942024031110300010654489401789017890178901789016
49520240311102900106516270017900178501790017800299
496202403111028001059826210178401779017840177801165
4972024031110270010390707801779017780177901778057
49820240311102600103805691017750177501775017750400
499202403111025001030956910177801778017780177802
500202403111024001030921350177801778017780177800
501202403111023001030921350177801778017780177800
502202403111022001030921350177801778017780177800
503202403111021001030921350177801778017780177800
50420240311102000103092135017780177801778017780178
505202403111019001027756510177801773017780177308
506202403111018001027614620177301773017730177300
5072024031110170010276146201773017760177601773089
508202403111016001026035830177901779017790177900
509202403111015001026035830177901779017790177900
51020240311101400102603583017790177901779017790134
511202403111013001023651970177901779017790177900
512202403111012001023651970177901779017790177901
513202403111011001023634180177901779017790177900
51420240311101000102363418017790177901779017790429
51520240311100900101600227017810178001781017800130
516202403111008001013687040178001775017800177501663
517202403111007009841074001775017750177501775055
518202403111006009831311501777017750177701775043
51920240311100500982367640177701776017770177604
52020240311100400982296590177701777017770177706
521202403111003009821899701777017770177701777054
5222024031110020098123039017770177501777017750285
5232024031110010097616748017750177501775017750114
52420240311100000974143980177501766017750176601159
5252024031109590095361897017700177001770017700100
526202403110958009518489701770017700177001770071
52720240311095700950592270176501763017700176301063
5282024031109560093183386017630175601763017550774
52920240311095500918208310176101761017610176100
53020240311095400918208310176101755017610175502
53120240311095300918173150175401754017540175401
53220240311095200918155610176201762017620176200
5332024031109510091815561017620176201762017620108
534202403110950009162526501762017540176201754084
5352024031109490091477920017540175301754017530536
5362024031109480090537812017520175901762017520113
5372024031109470090338985017610175101761017510104
53820240311094600901568710175001750017500175007
5392024031109450090144621017500174801762017480123
54020240311094400899295090174701755017550174605001
5412024031109430081184601017640176401764017640101
5422024031109420081006437017530175901764017530204
543202403110941008064767401759017530175901753072
54420240311094000805214100175501754017550175402037
5452024031109390076947211017540175501755017540628
5462024031109380075845254017560175601759017560290
5472024031109370075336011017590176001760017590124
548202403110936007511787201756017570176001756016
54920240311093500750897530175701760017600175709
5502024031109340075073922017560175901759017550782
5512024031109330073699745017660176601766017590214
5522024031109320073322518017600176001765017600824
5532024031109310071870778017600175601760017560120
554202403110930007165966701756017550175601751053
555202403110929007156668201756017580175901756088
5562024031109280071412071017570175601757017560216
5572024031109270071032573017570174701757017470845
558202403110926006955552601747017500175001747010874
5592024031109250050530615017500175701757017500299
5602024031109240050007225017540175001757017500682
56120240311092300488104060174701753017530174704059
56220240311092200417038900175301757017570175301121
56320240311092100397384730175301757017590175302629
5642024031109200035121477017570175501757017550255
5652024031109190034673706017550175601759017550829
56620240311091800332185010175601756017570175601027
5672024031109170031415033017560175801759017560747
56820240311091600301028920175801758017580175802
5692024031109150030099376017600175901760017580376
5702024031109140029438125017590176201762017590264
5712024031109130028973457017620176401765017620361
572202403110912002833696501765017790177901765072
5732024031109110028209425017790176201779017620277
5742024031109100027721181017620176701769017620362
5752024031109090027082017017680176901771017680256
57620240311090800266293210176801768017680176800
57720240311090700266293210176801755017680175502297
5782024031109060022586685017550175401758017540461
57920240311090500217779750175401755017580175301288
5802024031109040019518601017540175301758017530548
58120240311090300185573410175301755017670175102178
58220240311090200147314140175401771017710175405401
5832024031109010052231720177501784017840177001781
5842024031109000020538820178301789017950178301148