Files
KissMeData/038880/min/candle-20241031.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241031192400321110212022022022024051
320241031192300321110212022022022020
420241031192200321110212022022022020
520241031192100321110212022022022020
620241031192000321110212022022022020
720241031191900321110212022022022020
820241031191800321110212022022022020
920241031191700321110212022022022020
1020241031191600321110212022022022020
1120241031191500321110212022022022020
1220241031191400321110212022022022020
1320241031191300321110212022022022020
1420241031191200321110212022022022020
1520241031191100321110212022022022020
1620241031191000321110212022022022020
1720241031190900321110212022022022020
1820241031190800321110212022022022020
1920241031190700321110212022022022020
2020241031190600321110212022022022020
2120241031190500321110212022022022020
2220241031190400321110212022022022020
2320241031190300321110212022022022020
2420241031190200321110212022022022020
2520241031190100321110212022022022020
2620241031190000321110212022022022020
2720241031185900321110212022022022020
2820241031185800321110212022022022020
2920241031185700321110212022022022020
3020241031185600321110212022022022020
3120241031185500321110212022022022020
3220241031185400321110212022022022024051
3320241031185300321110212022022022020
3420241031185200321110212022022022020
3520241031185100321110212022022022020
3620241031185000321110212022022022020
3720241031184900321110212022022022020
3820241031184800321110212022022022020
3920241031184700321110212022022022020
4020241031184600321110212022022022020
4120241031184500321110212022022022020
4220241031184400321110212022022022020
4320241031184300321110212022022022020
4420241031184200321110212022022022020
4520241031184100321110212022022022020
4620241031184000321110212022022022020
4720241031183900321110212022022022020
4820241031183800321110212022022022020
4920241031183700321110212022022022020
5020241031183600321110212022022022020
5120241031183500321110212022022022020
5220241031183400321110212022022022020
5320241031183300321110212022022022020
5420241031183200321110212022022022020
5520241031183100321110212022022022020
5620241031183000321110212022022022020
5720241031182900321110212022022022020
5820241031182800321110212022022022020
5920241031182700321110212022022022020
6020241031182600321110212022022022020
6120241031182500321110212022022022020
6220241031182400321110212022022022024051
6320241031182300321110212022022022020
6420241031182200321110212022022022020
6520241031182100321110212022022022020
6620241031182000321110212022022022020
6720241031181900321110212022022022020
6820241031181800321110212022022022020
6920241031181700321110212022022022020
7020241031181600321110212022022022020
7120241031181500321110212022022022020
7220241031181400321110212022022022020
7320241031181300321110212022022022020
7420241031181200321110212022022022020
7520241031181100321110212022022022020
7620241031181000321110212022022022020
7720241031180900321110212022022022020
7820241031180800321110212022022022020
7920241031180700321110212022022022020
8020241031180600321110212022022022020
8120241031180500321110212022022022020
8220241031180400321110212022022022020
8320241031180300321110212022022022020
8420241031180200321110212022022022020
8520241031180100321110212022022022020
8620241031180000321110212022022022020
8720241031175900321110212022022022020
8820241031175800321110212022022022020
8920241031175700321110212022022022020
9020241031175600321110212022022022020
9120241031175500321110212022022022020
9220241031175400321110212022022022024051
9320241031175300321110212022022022020
9420241031175200321110212022022022020
9520241031175100321110212022022022020
9620241031175000321110212022022022020
9720241031174900321110212022022022020
9820241031174800321110212022022022020
9920241031174700321110212022022022020
10020241031174600321110212022022022020
10120241031174500321110212022022022020
10220241031174400321110212022022022020
10320241031174300321110212022022022020
10420241031174200321110212022022022020
10520241031174100321110212022022022020
10620241031174000321110212022022022020
10720241031173900321110212022022022020
10820241031173800321110212022022022020
10920241031173700321110212022022022020
11020241031173600321110212022022022020
11120241031173500321110212022022022020
11220241031173400321110212022022022020
11320241031173300321110212022022022020
11420241031173200321110212022022022020
11520241031173100321110212022022022020
11620241031173000321110212022022022020
11720241031172900321110212022022022020
11820241031172800321110212022022022020
11920241031172700321110212022022022020
12020241031172600321110212022022022020
12120241031172500321110212022022022020
12220241031172400321110212022022022024051
12320241031172300321110212022022022020
12420241031172200321110212022022022020
12520241031172100321110212022022022020
12620241031172000321110212022022022020
12720241031171900321110212022022022020
12820241031171800321110212022022022020
12920241031171700321110212022022022020
13020241031171600321110212022022022020
13120241031171500321110212022022022020
13220241031171400321110212022022022020
13320241031171300321110212022022022020
13420241031171200321110212022022022020
13520241031171100321110212022022022020
13620241031171000321110212022022022020
13720241031170900321110212022022022020
13820241031170800321110212022022022020
13920241031170700321110212022022022020
14020241031170600321110212022022022020
14120241031170500321110212022022022020
14220241031170400321110212022022022020
14320241031170300321110212022022022020
14420241031170200321110212022022022020
14520241031170100321110212022022022020
14620241031170000321110212022022022020
14720241031165900321110212022022022020
14820241031165800321110212022022022020
14920241031165700321110212022022022020
15020241031165600321110212022022022020
15120241031165500321110212022022022020
15220241031165400321110212022022022024051
15320241031165300321110212022022022020
15420241031165200321110212022022022020
15520241031165100321110212022022022020
15620241031165000321110212022022022020
15720241031164900321110212022022022020
15820241031164800321110212022022022020
15920241031164700321110212022022022020
16020241031164600321110212022022022020
16120241031164500321110212022022022020
16220241031164400321110212022022022020
16320241031164300321110212022022022020
16420241031164200321110212022022022020
16520241031164100321110212022022022020
16620241031164000321110212022022022020
16720241031163900321110212022022022020
16820241031163800321110212022022022020
16920241031163700321110212022022022020
17020241031163600321110212022022022020
17120241031163500321110212022022022020
17220241031163400321110212022022022020
17320241031163300321110212022022022020
17420241031163200321110212022022022020
17520241031163100321110212022022022020
17620241031163000321110212022022022020
17720241031162900321110212022022022020
17820241031162800321110212022022022020
17920241031162700321110212022022022020
18020241031162600321110212022022022020
18120241031162500321110212022022022020
18220241031162400321110212022022022024051
18320241031162300321110212022022022020
18420241031162200321110212022022022020
18520241031162100321110212022022022020
18620241031162000321110212022022022020
18720241031161900321110212022022022020
18820241031161800321110212022022022020
18920241031161700321110212022022022020
19020241031161600321110212022022022020
19120241031161500321110212022022022020
19220241031161400321110212022022022020
19320241031161300321110212022022022020
19420241031161200321110212022022022020
19520241031161100321110212022022022020
19620241031161000321110212022022022020
19720241031160900321110212022022022020
19820241031160800321110212022022022020
19920241031160700321110212022022022020
20020241031160600321110212022022022020
20120241031160500321110212022022022020
20220241031160400321110212022022022020
20320241031160300321110212022022022020
20420241031160200321110212022022022020
20520241031160100321110212022022022020
20620241031160000321110212022022022020
20720241031155900321110212022022022020
20820241031155800321110212022022022020
20920241031155700321110212022022022020
21020241031155600321110212022022022020
21120241031155500321110212022022022020
21220241031155400321110212022022022024051
21320241031155300321110212022022022020
21420241031155200321110212022022022020
21520241031155100321110212022022022020
21620241031155000321110212022022022020
21720241031154900321110212022022022020
21820241031154800321110212022022022020
21920241031154700321110212022022022020
22020241031154600321110212022022022020
22120241031154500321110212022022022020
22220241031154400321110212022022022020
22320241031154300321110212022022022020
22420241031154200321110212022022022020
22520241031154100321110212022022022020
22620241031154000321110212022022022020
22720241031153900321110212022022022020
22820241031153800321110212022022022020
22920241031153700321110212022022022020
23020241031153600321110212022022022020
23120241031153500321110212022022022020
23220241031153400321110212022022022020
23320241031153300321110212022022022020
23420241031153200321110212022022022020
23520241031153100321110212022022022020
23620241031153000321110212022022022024051
23720241031152900312927192032032032030
23820241031152800312927192032032032030
23920241031152700312927192032032032030
24020241031152600312927192032032032030
24120241031152500312927192032032032030
24220241031152400312927192032032032030
24320241031152300312927192032032032030
24420241031152200312927192032032032030
24520241031152100312927192032032032030
24620241031152000312927192032032032030
2472024103115190031292719203203203203714
24820241031151800311477772042042042040
24920241031151700311477772042042042040
25020241031151600311477772042042042040
25120241031151500311477772042042042040
25220241031151400311477772042042042040
25320241031151300311477772042042042042791
254202410311512003057841320420420420413
25520241031151100305757612042042042040
25620241031151000305757612042042042040
25720241031150900305757612042042042040
258202410311508003057576120420420420411
25920241031150700305735172032032032031
26020241031150600305733142042042042040
26120241031150500305733142042042042040
26220241031150400305733142042042042040
26320241031150300305733142042042042040
26420241031150200305733142042042042040
26520241031150100305733142042042042040
26620241031150000305733142042042042040
26720241031145900305733142042042042040
26820241031145800305733142042042042040
26920241031145700305733142042042042040
27020241031145600305733142042042042041
27120241031145500305731102042042042042
27220241031145400305727022042042042040
273202410311453003057270220420420420437
27420241031145200305651542052052052053
27520241031145100305645392052052052050
27620241031145000305645392052052052050
27720241031144900305645392052052052050
27820241031144800305645392052052052050
27920241031144700305645392052052052050
28020241031144600305645392052052052050
28120241031144500305645392052052052050
28220241031144400305645392052052052050
283202410311443003056453920520520520512
28420241031144200305620792052052052050
28520241031144100305620792052052052050
286202410311440003056207920520520520520
28720241031143900305579792032032032030
28820241031143800305579792032032032031000
28920241031143700303549792032032032030
29020241031143600303549792032032032030
29120241031143500303549792032032032030
292202410311434003035497920320520520396
29320241031143300303353032052042052044288
29420241031143200294562792042042042040
29520241031143100294562792042042042041
29620241031143000294560752042042042046
29720241031142900294548512042042042040
29820241031142800294548512042042042043
299202410311427002945423920420420420410
30020241031142600294521992042042042041
30120241031142500294519952032032032030
30220241031142400294519952032032032030
30320241031142300294519952032032032030
30420241031142200294519952032032032031
3052024103114210029451792204204204204100
30620241031142000294313922042042042040
30720241031141900294313922042042042040
3082024103114180029431392204204204204650
30920241031141700292987922042042042040
31020241031141600292987922042042042040
31120241031141500292987922042042042040
31220241031141400292987922042042042040
31320241031141300292987922042042042040
314202410311412002929879220420420420410
31520241031141100292967522032032032032
316202410311410002929634620320420420321
31720241031140900292920642032032032030
31820241031140800292920642032032032030
31920241031140700292920642032032032030
32020241031140600292920642032032032030
3212024103114050029292064203204204203803
32220241031140400291283342052052052050
32320241031140300291283342052052052052
32420241031140200291279242052052052050
32520241031140100291279242052052052050
32620241031140000291279242052052052050
32720241031135900291279242052052052051
32820241031135800291277192042042042041
3292024103113570029127515205205205205100
33020241031135600291070152052052052050
33120241031135500291070152052052052052
33220241031135400291066052052052052050
33320241031135300291066052052052052050
33420241031135200291066052052052052051
335202410311351002910640020520520520543
33620241031135000290975852052052052050
33720241031134900290975852052052052050
338202410311348002909758520520520520520
339202410311347002909348520320520520311
3402024103113460029091232203205205203647
34120241031134500289588932052032052031345
342202410311344002868585620320520520326
34320241031134300286805282052052052051
34420241031134200286803232032032032030
34520241031134100286803232032032032030
34620241031134000286803232032032032030
34720241031133900286803232032032032030
34820241031133800286803232032032032032
34920241031133700286799172042042042040
35020241031133600286799172042042042040
35120241031133500286799172042042042040
35220241031133400286799172042042042040
35320241031133300286799172042042042040
35420241031133200286799172042042042040
35520241031133100286799172042042042040
35620241031133000286799172042042042041
35720241031132900286797132042042042041
358202410311328002867950920520520520524
35920241031132700286745892042052052041411
360202410311326002838533520220520520210277
36120241031132500263050882052052052050
36220241031132400263050882052052052050
36320241031132300263050882052052052043
364202410311322002630447420420420420424
36520241031132100262995782032032032030
36620241031132000262995782032032032030
36720241031131900262995782032032032035
36820241031131800262985632052052052050
36920241031131700262985632052052052050
37020241031131600262985632052052052050
37120241031131500262985632052052052051
372202410311314002629835820520520520549
37320241031131300262883132032032032030
37420241031131200262883132032032032030
37520241031131100262883132032032032030
37620241031131000262883132032032032030
37720241031130900262883132032032032031
37820241031130800262881102052052052051
37920241031130700262879052052052052050
38020241031130600262879052052052052050
38120241031130500262879052052052052050
38220241031130400262879052052052052050
38320241031130300262879052052052052050
384202410311302002628790520520520520510
38520241031130100262858552052052052050
3862024103113000026285855205205205205100
38720241031125900262653552052052052052646
38820241031125800257229252032032032030
38920241031125700257229252032032032030
3902024103112560025722925203205205203102
3912024103112550025702019205205205205434
39220241031125400256130492052052052052
3932024103112530025612639205205205205486
39420241031125200255130092052052052050
395202410311251002551300920520420520430
39620241031125000255068612052052052050
39720241031124900255068612052052052051000
39820241031124800253018612032032032031
39920241031124700253016582052052052050
40020241031124600253016582052022052025582
40120241031124500241723492032032032035411
40220241031124400230739162032032032037000
40320241031124300216529162042042042040
40420241031124200216529162042042042047
40520241031124100216514882042042042043837
4062024103112400020868740203203203203250
40720241031123900208179902042042042040
40820241031123800208179902042042042040
409202410311237002081799020420420420418
41020241031123600208143182042042042040
41120241031123500208143182042042042040
41220241031123400208143182042042042041758
41320241031123300204556862032032032030
4142024103112320020455686203204204203504
415202410311231002035337120420420420410
41620241031123000203513312032032032030
41720241031122900203513312032032032030
4182024103112280020351331203203203203199
41920241031122700203109342042042042040
420202410311226002031093420420420420453
42120241031122500203001222042042042040
42220241031122400203001222042042042040
42320241031122300203001222042042042041
42420241031122200202999182042042042040
42520241031122100202999182042042042040
42620241031122000202999182042042042040
42720241031121900202999182042042042040
4282024103112180020299918204203204203184
4292024103112170020262565204204204204170
43020241031121600202278852042042042040
43120241031121500202278852042042042040
43220241031121400202278852042042042041
4332024103112130020227681203204204203503
43420241031121200201250712032032032033
43520241031121100201244622032032032038
43620241031121000201228382032032032032
437202410311209002012243220320420420316
43820241031120800201191692032022032022
43920241031120700201187642032042042031111
44020241031120600198932022032032032031000
44120241031120500196902022042032042039549
44220241031120400177434282022022022020
44320241031120300177434282022022022021788
44420241031120200173822522022022022021980
4452024103112010016982292202202202202500
44620241031120000168812922022022022021000
4472024103111590016679292202202202202521
44820241031115800165740502032032032030
44920241031115700165740502032032032030
45020241031115600165740502032032032030
451202410311155001657405020320320320350
45220241031115400165639002022022022020
45320241031115300165639002022022032026
454202410311152001656268720220220420211
45520241031115100165604512022012032013778
456202410311150001579352020220120320111
45720241031114900157913002012022032011458
45820241031114800154953352012022022011810
459202410311147001513046820320320320312
46020241031114600151280322022022022020
46120241031114500151280322022032032025
46220241031114400151270202032032032031
46320241031114300151268172022032032022
46420241031114200151264122022022022020
46520241031114100151264122022022022020
46620241031114000151264122022022022020
46720241031113900151264122022022022020
4682024103111380015126412202203203202497
46920241031113700150259182032032032031
47020241031113600150257152032032032030
47120241031113500150257152032032032030
47220241031113400150257152032032032031
47320241031113300150255122012032032013861
47420241031113200142477372022022022020
47520241031113100142477372022022032029
47620241031113000142459142022032032026
47720241031112900142446982032032032030
47820241031112800142446982032032032030
47920241031112700142446982032032032030
480202410311126001424469820320220320114556
481202410311125001130892220220220220232
48220241031112400113024582022022022020
48320241031112300113024582022022022020
484202410311122001130245820220320320210
48520241031112100113004302042042042040
486202410311120001130043020420420420424
48720241031111900112955342042042042040
48820241031111800112955342042042042040
48920241031111700112955342042042042040
49020241031111600112955342042042042040
49120241031111500112955342042042042040
49220241031111400112955342042042042042
49320241031111300112951262042042042040
49420241031111200112951262042032042034133
49520241031111100104557872022022022020
49620241031111000104557872022022022021500
49720241031110900101527872032032032035
49820241031110800101517722032032032030
49920241031110700101517722032032032030
50020241031110600101517722032032032030
50120241031110500101517722032032032031
50220241031110400101515692032032032030
50320241031110300101515692032032032033
50420241031110200101509602032032032030
50520241031110100101509602032032032038
50620241031110000101493362032032032031
50720241031105900101491332032032032030
50820241031105800101491332032032032030
50920241031105700101491332032032032030
51020241031105600101491332032032032030
51120241031105500101491332032032032030
51220241031105400101491332032032032030
51320241031105300101491332032032032030
51420241031105200101491332032032032035
51520241031105100101481182022022022023
51620241031105000101475122032032032033
51720241031104900101469032022022022020
51820241031104800101469032022022022020
51920241031104700101469032022022022020
52020241031104600101469032022022022020
5212024103110450010146903202202202202526
522202410311044001004065120220220220251
52320241031104300100303492022022022020
52420241031104200100303492022022022020
52520241031104100100303492022022022022068
5262024103110400096126132022022022020
52720241031103900961261320220220320254
52820241031103800960170020320320320350
5292024103110370095915502032032032031
53020241031103600959134720320220320283
5312024103110350095744992032032032030
5322024103110340095744992032032032037
53320241031103300957307820320320320311
5342024103110320095708452022022022020
5352024103110310095708452022022022021
53620241031103000957064320320320320324
5372024103110290095657712032022032022
5382024103110280095653662032032032030
5392024103110270095653662032032032031
5402024103110260095651632022022022021506
5412024103110250092609512012012012010
5422024103110240092609512012012032016479
5432024103110230079586422022022022021531
54420241031102200764938020320320320311
5452024103110210076471472042042042040
54620241031102000764714720420420420410
54720241031101900764510720420420420421
5482024103110180076408232032032032030
549202410311017007640823203203203203244
5502024103110160075912912022032032027
5512024103110150075898732032032032030
5522024103110140075898732032032032030
5532024103110130075898732032032032030
5542024103110120075898732032032032030
5552024103110110075898732032032032030
5562024103110100075898732032032032030
5572024103110090075898732032032032035
5582024103110080075888582032032032030
5592024103110070075888582032032032030
5602024103110060075888582032032032030
5612024103110050075888582032032032035
56220241031100400758784320320320320354
56320241031100300757688120320320320349
564202410311002007566934203203203202102
56520241031100100754627320320320320310
566202410311000007544243202202202202100
5672024103109590075240432022022022025424
5682024103109580064283952022022022021200
5692024103109570061859952022022022020
5702024103109560061859952022022022023
571202410310955006185389202202202202100
57220241031095400616518920220220220211
57320241031095300616296720220220220230
57420241031095200615690720220220220210
57520241031095100615488720120120120123
5762024103109500061502642022022022020
57720241031094900615026420220220220260
5782024103109480061381442022022022021
579202410310947006137942202202202202501
5802024103109460060367402022022022026
581202410310945006035528202202202202301
5822024103109440059747262022022022022117
583202410310943005547092202202202202129
584202410310942005521034202202202202923
585202410310941005334588202202202202318
58620241031094000527035220220220220252
587202410310939005259848202202202202200
588202410310938005219448202202202202100
589202410310937005199248202202202202110
59020241031093600517702820220220220240
5912024103109350051689482022022022026
5922024103109340051677362022022022020
593202410310933005167736202201202201547
594202410310932005057780201201201201200
595202410310931005017580202202202202991
59620241031093000481739820220220220248
5972024103109290048077022012012012011000
5982024103109280046067022022022022020
5992024103109270046067022022012022011605
6002024103109260042840922012022022014469
6012024103109250033858102022022022020
602202410310924003385810202201202201234
6032024103109230033387322012012012010
604202410310922003338732201201201201148
6052024103109210033089842012012012010
6062024103109200033089842012012012011
6072024103109190033087832022022022021
6082024103109180033085812012012012010
60920241031091700330858120120120120029
61020241031091600330275420120120120175
6112024103109150032876792022012022011314
612202410310914003023161201200201200279
6132024103109130029673602002002002007001
614202410310912001567160200202202200506
615202410310911001465440202201202200724
61620241031091000132028620220220220211
617202410310909001318064202202202201789
61820241031090800115947020120120220140
6192024103109070011514202012032032012066
620202410310906007360042032032032030
6212024103109050073600420320120320148
622202410310904007262632032032032034
6232024103109030072545120320320320311
624202410310902007232182032032032037
62520241031090100721797201202202201302
626202410310900006607952022032032023268