Files
KissMeData/047080/min/candle-20241115.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024111519280015136693512541254125412544015
32024111519270015136693512541254125412540
42024111519260015136693512541254125412540
52024111519250015136693512541254125412540
62024111519240015136693512541254125412540
72024111519230015136693512541254125412540
82024111519220015136693512541254125412540
92024111519210015136693512541254125412540
102024111519200015136693512541254125412540
112024111519190015136693512541254125412540
122024111519180015136693512541254125412540
132024111519170015136693512541254125412540
142024111519160015136693512541254125412540
152024111519150015136693512541254125412540
162024111519140015136693512541254125412540
172024111519130015136693512541254125412540
182024111519120015136693512541254125412540
192024111519110015136693512541254125412540
202024111519100015136693512541254125412540
212024111519090015136693512541254125412540
222024111519080015136693512541254125412540
232024111519070015136693512541254125412540
242024111519060015136693512541254125412540
252024111519050015136693512541254125412540
262024111519040015136693512541254125412540
272024111519030015136693512541254125412540
282024111519020015136693512541254125412540
292024111519010015136693512541254125412540
302024111519000015136693512541254125412540
312024111518590015136693512541254125412540
322024111518580015136693512541254125412544015
332024111518570015136693512541254125412540
342024111518560015136693512541254125412540
352024111518550015136693512541254125412540
362024111518540015136693512541254125412540
372024111518530015136693512541254125412540
382024111518520015136693512541254125412540
392024111518510015136693512541254125412540
402024111518500015136693512541254125412540
412024111518490015136693512541254125412540
422024111518480015136693512541254125412540
432024111518470015136693512541254125412540
442024111518460015136693512541254125412540
452024111518450015136693512541254125412540
462024111518440015136693512541254125412540
472024111518430015136693512541254125412540
482024111518420015136693512541254125412540
492024111518410015136693512541254125412540
502024111518400015136693512541254125412540
512024111518390015136693512541254125412540
522024111518380015136693512541254125412540
532024111518370015136693512541254125412540
542024111518360015136693512541254125412540
552024111518350015136693512541254125412540
562024111518340015136693512541254125412540
572024111518330015136693512541254125412540
582024111518320015136693512541254125412540
592024111518310015136693512541254125412540
602024111518300015136693512541254125412540
612024111518290015136693512541254125412540
622024111518280015136693512541254125412544015
632024111518270015136693512541254125412540
642024111518260015136693512541254125412540
652024111518250015136693512541254125412540
662024111518240015136693512541254125412540
672024111518230015136693512541254125412540
682024111518220015136693512541254125412540
692024111518210015136693512541254125412540
702024111518200015136693512541254125412540
712024111518190015136693512541254125412540
722024111518180015136693512541254125412540
732024111518170015136693512541254125412540
742024111518160015136693512541254125412540
752024111518150015136693512541254125412540
762024111518140015136693512541254125412540
772024111518130015136693512541254125412540
782024111518120015136693512541254125412540
792024111518110015136693512541254125412540
802024111518100015136693512541254125412540
812024111518090015136693512541254125412540
822024111518080015136693512541254125412540
832024111518070015136693512541254125412540
842024111518060015136693512541254125412540
852024111518050015136693512541254125412540
862024111518040015136693512541254125412540
872024111518030015136693512541254125412540
882024111518020015136693512541254125412540
892024111518010015136693512541254125412540
902024111518000015136693512541254125412540
912024111517590015136693512541254125412540
922024111517580015136693512541254125412544015
932024111517570015136693512541254125412540
942024111517560015136693512541254125412540
952024111517550015136693512541254125412540
962024111517540015136693512541254125412540
972024111517530015136693512541254125412540
982024111517520015136693512541254125412540
992024111517510015136693512541254125412540
1002024111517500015136693512541254125412540
1012024111517490015136693512541254125412540
1022024111517480015136693512541254125412540
1032024111517470015136693512541254125412540
1042024111517460015136693512541254125412540
1052024111517450015136693512541254125412540
1062024111517440015136693512541254125412540
1072024111517430015136693512541254125412540
1082024111517420015136693512541254125412540
1092024111517410015136693512541254125412540
1102024111517400015136693512541254125412540
1112024111517390015136693512541254125412540
1122024111517380015136693512541254125412540
1132024111517370015136693512541254125412540
1142024111517360015136693512541254125412540
1152024111517350015136693512541254125412540
1162024111517340015136693512541254125412540
1172024111517330015136693512541254125412540
1182024111517320015136693512541254125412540
1192024111517310015136693512541254125412540
1202024111517300015136693512541254125412540
1212024111517290015136693512541254125412540
1222024111517280015136693512541254125412544015
1232024111517270015136693512541254125412540
1242024111517260015136693512541254125412540
1252024111517250015136693512541254125412540
1262024111517240015136693512541254125412540
1272024111517230015136693512541254125412540
1282024111517220015136693512541254125412540
1292024111517210015136693512541254125412540
1302024111517200015136693512541254125412540
1312024111517190015136693512541254125412540
1322024111517180015136693512541254125412540
1332024111517170015136693512541254125412540
1342024111517160015136693512541254125412540
1352024111517150015136693512541254125412540
1362024111517140015136693512541254125412540
1372024111517130015136693512541254125412540
1382024111517120015136693512541254125412540
1392024111517110015136693512541254125412540
1402024111517100015136693512541254125412540
1412024111517090015136693512541254125412540
1422024111517080015136693512541254125412540
1432024111517070015136693512541254125412540
1442024111517060015136693512541254125412540
1452024111517050015136693512541254125412540
1462024111517040015136693512541254125412540
1472024111517030015136693512541254125412540
1482024111517020015136693512541254125412540
1492024111517010015136693512541254125412540
1502024111517000015136693512541254125412540
1512024111516590015136693512541254125412540
1522024111516580015136693512541254125412544015
1532024111516570015136693512541254125412540
1542024111516560015136693512541254125412540
1552024111516550015136693512541254125412540
1562024111516540015136693512541254125412540
1572024111516530015136693512541254125412540
1582024111516520015136693512541254125412540
1592024111516510015136693512541254125412540
1602024111516500015136693512541254125412540
1612024111516490015136693512541254125412540
1622024111516480015136693512541254125412540
1632024111516470015136693512541254125412540
1642024111516460015136693512541254125412540
1652024111516450015136693512541254125412540
1662024111516440015136693512541254125412540
1672024111516430015136693512541254125412540
1682024111516420015136693512541254125412540
1692024111516410015136693512541254125412540
1702024111516400015136693512541254125412540
1712024111516390015136693512541254125412540
1722024111516380015136693512541254125412540
1732024111516370015136693512541254125412540
1742024111516360015136693512541254125412540
1752024111516350015136693512541254125412540
1762024111516340015136693512541254125412540
1772024111516330015136693512541254125412540
1782024111516320015136693512541254125412540
1792024111516310015136693512541254125412540
1802024111516300015136693512541254125412540
1812024111516290015136693512541254125412540
1822024111516280015136693512541254125412544015
1832024111516270015136693512541254125412540
1842024111516260015136693512541254125412540
1852024111516250015136693512541254125412540
1862024111516240015136693512541254125412540
1872024111516230015136693512541254125412540
1882024111516220015136693512541254125412540
1892024111516210015136693512541254125412540
1902024111516200015136693512541254125412540
1912024111516190015136693512541254125412540
1922024111516180015136693512541254125412540
1932024111516170015136693512541254125412540
1942024111516160015136693512541254125412540
1952024111516150015136693512541254125412540
1962024111516140015136693512541254125412540
1972024111516130015136693512541254125412540
1982024111516120015136693512541254125412540
1992024111516110015136693512541254125412540
2002024111516100015136693512541254125412540
2012024111516090015136693512541254125412540
2022024111516080015136693512541254125412540
2032024111516070015136693512541254125412540
2042024111516060015136693512541254125412540
2052024111516050015136693512541254125412540
2062024111516040015136693512541254125412540
2072024111516030015136693512541254125412540
2082024111516020015136693512541254125412540
2092024111516010015136693512541254125412540
2102024111516000015136693512541254125412540
2112024111515590015136693512541254125412540
2122024111515580015136693512541254125412544015
2132024111515570015136693512541254125412540
2142024111515560015136693512541254125412540
2152024111515550015136693512541254125412540
2162024111515540015136693512541254125412540
2172024111515530015136693512541254125412540
2182024111515520015136693512541254125412540
2192024111515510015136693512541254125412540
2202024111515500015136693512541254125412540
2212024111515490015136693512541254125412540
2222024111515480015136693512541254125412540
2232024111515470015136693512541254125412540
2242024111515460015136693512541254125412540
2252024111515450015136693512541254125412540
2262024111515440015136693512541254125412540
2272024111515430015136693512541254125412540
2282024111515420015136693512541254125412540
2292024111515410015136693512541254125412540
2302024111515400015136693512541254125412540
2312024111515390015136693512541254125412540
2322024111515380015136693512541254125412540
2332024111515370015136693512541254125412540
2342024111515360015136693512541254125412540
2352024111515350015136693512541254125412540
2362024111515340015136693512541254125412540
2372024111515330015136693512541254125412540
2382024111515320015136693512541254125412540
2392024111515310015136693512541254125412540
2402024111515300015136693512541254125412544015
2412024111515290014633212512451245124512450
2422024111515280014633212512451245124512450
2432024111515270014633212512451245124512450
2442024111515260014633212512451245124512450
2452024111515250014633212512451245124512450
2462024111515240014633212512451245124512450
2472024111515230014633212512451245124512450
2482024111515220014633212512451245124512450
2492024111515210014633212512451245124512450
2502024111515200014633212512451245124512450
2512024111515190014633212512451230124512301728
252202411151518001441900051230122412301224120
253202411151517001440431011224123012301224101
254202411151516001439188771230123012301230272
255202411151515001435843171229122912291229100
2562024111515140014346141712291229122912290
2572024111515130014346141712291229122912290
25820241115151200143461417122912291229122965
259202411151511001433815321229122912291229163
2602024111515100014318120512291229122912293
2612024111515090014317751812221222122212220
2622024111515080014317751812221222122212221
2632024111515070014317629612191230123012193000
264202411151506001395141351230123012301230149
265202411151505001393308651230123012301230981
26620241115150400138124235123712361237123672
2672024111515030013803524112301230123012300
268202411151502001380352411230123612361230123
269202411151501001378833511235123512351235117
2702024111515000013773885612321232123212320
2712024111514590013773885612321232123212320
2722024111514580013773885612321232123212320
273202411151457001377388561232123312331232157
2742024111514560013754529112391239123912390
27520241115145500137545291123912391239123935
2762024111514540013750192612391238123912386
2772024111514530013749449312381238123812380
27820241115145200137494493123812381238123860
2792024111514510013742021312381238123812380
2802024111514500013742021312381238123812380
2812024111514490013742021312381238123812380
2822024111514480013742021312381238123812380
28320241115144700137420213123812361239123631
28420241115144600137381838123512371243123472
28520241115144500137292569123312331233123310
28620241115144400137280239123312441244123363
2872024111514430013720208712441244124412440
2882024111514420013720208712441244124412440
2892024111514410013720208712441244124412442
2902024111514400013719959912441240124412401148
291202411151439001357746791239123712391237388
292202411151438001352945291236123312361233191
2932024111514370013505879812331233123312330
29420241115143600135058798123312311233123123
2952024111514350013503046112291229122912290
2962024111514340013503046112291229122912290
297202411151433001350304611229122712291227976
29820241115143200133831233122712271227122734
299202411151431001337895151226122612261226666
3002024111514300013297299912251225122512252
3012024111514290013297054912251225122512250
3022024111514280013297054912251225122512250
3032024111514270013297054912251225122512250
304202411151426001329705491225122512251225200
3052024111514250013272554912301230123012300
3062024111514240013272554912301230123012300
30720241115142300132725549123012291230122919
3082024111514220013270219412251225122512252
3092024111514210013269974412261226122612260
3102024111514200013269974412261226122612260
3112024111514190013269974412261226122612261
3122024111514180013269851812261226122612261
31320241115141700132697292122612261226122611
3142024111514160013268380612341234123412340
3152024111514150013268380612341234123412340
3162024111514140013268380612341234123412340
3172024111514130013268380612341234123412340
3182024111514120013268380612341234123412340
3192024111514110013268380612341234123412342
32020241115141000132681338123412341234123410
3212024111514090013266899812351235123512350
3222024111514080013266899812351235123512351
323202411151407001326677631236122612371226243
3242024111514060013236838512281228122812280
3252024111514050013236838512281228122812280
326202411151404001323683851228122012281220133
327202411151403001322061171220122012201220610
328202411151402001314619171221122112211221220
3292024111514010013119329712331233123312330
33020241115140000131193297123312321233123215
331202411151359001311748151233121812331218518
3322024111513580013054334612181217121812171084
333202411151357001292240971218121212181212700
33420241115135600128374341121012101210121079
3352024111513550012827875112101210121012100
3362024111513540012827875112101210121012102
337202411151353001282763311210121212121210387
3382024111513520012780796112101210121012100
3392024111513510012780796112101210121012101414
340202411151350001260970211210121012101210483
3412024111513490012551259112101210121012100
3422024111513480012551259112101210121012100
3432024111513470012551259112101210121012100
3442024111513460012551259112101210121012100
3452024111513450012551259112101210121012100
346202411151344001255125911210121012101210168
3472024111513430012530931112101210121012102
348202411151342001253068911210120712101207133
3492024111513410012514596412061206120612060
35020241115134000125145964120612061206120610
351202411151339001251339041206120612061206248
3522024111513380012483481612061206120612060
35320241115133700124834816120612061206120683
35420241115133600124734718120412041204120422
355202411151335001247082301205120412051204760
356202411151334001237924451204120512051204180
3572024111513330012357557212041204120412044
35820241115133200123570756120412051205120462
3592024111513310012349605812051205120512050
3602024111513300012349605812051205120512050
3612024111513290012349605812051205120512050
3622024111513280012349605812051205120512054
3632024111513270012349123812061206120612060
36420241115132600123491238120612081208120635
3652024111513250012344900612081208120812080
3662024111513240012344900612081208120812080
3672024111513230012344900612081208120812080
36820241115132200123449006120812111211120812
3692024111513210012343450412111211121112110
3702024111513200012343450412111211121112110
3712024111513190012343450412111211121112110
3722024111513180012343450412111211121112112
373202411151317001234320821211121112111211165
374202411151316001232322671208121012101208369
3752024111513150012278590312121212121212123
37620241115131400122782267121212121212121212
37720241115131300122767723121212121212121210
37820241115131200122755603121212121212121220
379202411151311001227313631212121112121211102
3802024111513100012260784012121212121212123
3812024111513090012260420412121212121212127
3822024111513080012259572012121212121212125
3832024111513070012258966012121212121212120
384202411151306001225896601212121112121210608
38520241115130500121853638121112111211121130
3862024111513040012181730812111211121112110
38720241115130300121817308121112111211121122
3882024111513020012179066612111211121112115
389202411151301001217846111210121012101210163
3902024111513000012158738112101210121012100
391202411151259001215873811210121012101210657
3922024111512580012079241112101210121012100
3932024111512570012079241112101210121012100
3942024111512560012079241112101210121012102
3952024111512550012078999112111211121112111
3962024111512540012078878012101210121012100
3972024111512530012078878012101210121012101
3982024111512520012078757012111211121112110
3992024111512510012078757012111211121112111
400202411151250001207863591210121012101210121
4012024111512490012063994912101210121012104
40220241115124800120635109121012091210120915
4032024111512470012061697112101210121012101
4042024111512460012061576112091209120912090
405202411151245001206157611209120912091209162
406202411151244001204199031209120912091209118
4072024111512430012027724112091209120912090
4082024111512420012027724112091209120912090
4092024111512410012027724112091209120912091
4102024111512400012027603212091209120912090
4112024111512390012027603212091209120912090
41220241115123800120276032120912091209120985
4132024111512370012017326712101210121012100
4142024111512360012017326712101210121012100
415202411151235001201732671210120812101208101
4162024111512340012005113412081208120812081
4172024111512330012004992612041204120412040
41820241115123200120049926120412041204120489
419202411151231001199427701208120812081208426
420202411151230001194281621207120712081207167
42120241115122900119226548120412041204120431
42220241115122800119189224120712061207120611
42320241115122700119175950120612051206120512
4242024111512260011916148311971197119711970
425202411151225001191614831197119711971197238
426202411151224001188765971200120012001200128
4272024111512230011872299712001200120012000
428202411151222001187229971200120412041200151
4292024111512210011854127712041204120412040
4302024111512200011854127712041204120412040
431202411151219001185412771204120412041204101
4322024111512180011841967312041204120412040
4332024111512170011841967312041204120412040
43420241115121600118419673120412041204120465
4352024111512150011834141312041197120411971837
436202411151214001161418991197119611971196120
43720241115121300115998371119611961196119684
438202411151212001158979071196119611961196348
4392024111512110011548169911961195119611953
4402024111512100011547811211961193119611935
4412024111512090011547213911951195119511950
4422024111512080011547213911951195119511950
4432024111512070011547213911951195119511951
4442024111512060011547094411961196119611960
4452024111512050011547094411961196119611961
446202411151204001154697481196119111961191173
4472024111512030011526353811921192119211925
4482024111512020011525757811921192119211920
44920241115120100115257578119211921192119210
4502024111512000011524565811921192119211920
451202411151159001152456581192119311931192175
4522024111511580011503690311961196119611961
4532024111511570011503570711971197119711970
4542024111511560011503570711971197119711973
4552024111511550011503211611971197119711970
4562024111511540011503211611971197119711975
4572024111511530011502613111971197119711973
4582024111511520011502254011971197119711972
45920241115115100115020146119611961196119610
46020241115115000115008186119611951196119511
4612024111511490011499504011961196119611961
46220241115114800114993844119611961196119670
463202411151147001149101241196119611961196489
464202411151146001143252801196119411961193416
465202411151145001138277821196119611961196202
466202411151144001135861901193118811931188131
4672024111511430011343055711871187118711870
4682024111511420011343055711871187118711870
4692024111511410011343055711871187118711870
4702024111511400011343055711871187118711870
471202411151139001134305571187119511951187958
47220241115113800112289747119011901190119016729
473202411151137009238223711901190119011902208
4742024111511360089754717118611891189118695
47520241115113500896419621189119011901187150
476202411151134008946390411951191119511918
477202411151133008945436111951195119511958
478202411151132008944480111951195119511952
479202411151131008944241111871187118711870
480202411151130008944241111871187118711870
48120241115112900894424111187118711871187564
4822024111511280088772943119211921192119258
483202411151127008870380711921190119211908
484202411151126008869428311921192119211920
4852024111511250088694283119211921192119243
48620241115112400886430271192119211921192567
4872024111511230087967163119211921192119284
48820241115112200878670351194119411941194200
489202411151121008762823511941194119411941
490202411151120008762704111951195119511950
491202411151119008762704111951195119511951
492202411151118008762584611911187119111876
49320241115111700876187201187118711881181744
49420241115111600867396771187118311871183760
49520241115111500858390771183118311831183719
496202411151114008498850011881196119611882434
497202411151113008209196511961196119611960
4982024111511120082091965119611961196119651
49920241115111100820309691192119311931192831
50020241115111000810403111198119811981198247
501202411151109008074440511981194119811936
502202411151108008073723011921192119211920
503202411151107008073723011921192119211920
504202411151106008073723011921192119211920
50520241115110500807372301192119311931192660
506202411151104007995047311921192119211920
50720241115110300799504731192119211921192372
508202411151102007950704911921192119211920
509202411151101007950704911921193119311922
51020241115110000795046641198119811981192601
51120241115105900787876661193119311931193220
512202411151058007852520611981198119811980
5132024111510570078525206119811981198119824
514202411151056007849645411981198119811980
515202411151055007849645411981198119811980
5162024111510540078496454119811921198119288
5172024111510530078391528119211921192119230
518202411151052007835576811981198119811980
5192024111510510078355768119811981198119820
520202411151050007833180811981198119811980
5212024111510490078331808119811911198119199
522202411151048007821389211981198119811980
52320241115104700782138921198119811981198100
52420241115104600780940921191119111911191200
525202411151045007785589211911191119111910
526202411151044007785589211911191119111910
527202411151043007785589211911191119111912
52820241115104200778535101190119011901190420
529202411151041007735371011901190119011900
530202411151040007735371011901190119011900
5312024111510390077353710119011901190119030
53220241115103800773180101190119111911190848
53320241115103700763088051190119711971190782
534202411151036007537405412071207120712070
535202411151035007537405412071207120712070
53620241115103400753740541207119812071198679
537202411151033007456056712071207120712073421
538202411151032007043142012001200120012000
53920241115103100704314201200120012001200162
54020241115103000702370201197119511971195136
541202411151029007007439011941190119411902971
542202411151028006653489311881188118811880
543202411151027006653489311881188118811880
54420241115102600665348931188118811881188280
545202411151025006620225311881187118811871058
546202411151024006494540711881188118811880
54720241115102300649454071188118711881187572
548202411151022006426598811791179117911790
54920241115102100642659881179118811881179450
55020241115102000637328281188118811881188298
551202411151019006337880411871187118711870
55220241115101800633788041187118811881187488
553202411151017006279933711781178117811780
554202411151016006279933711781178117811780
555202411151015006279933711781179117911781818
556202411151014006065611611791179117911790
55720241115101300606561161179117811791178332
55820241115101200602647191178117811781175280
55920241115101100599348821178117611781176131
56020241115101000597806611176117311761173130
561202411151009005962808811731173117311733
562202411151008005962456911551165116511552426
56320241115100700568128251165117811781165912
564202411151006005575008511781174117811653003
56520241115100500522446021182117511821174503
566202411151004005165377411691169116911690
567202411151003005165377411691170119111693037
56820241115100200480907431171117411741171431
569202411151001004758594911711171117111711
57020241115100000475847781170117011701170140
57120241115095900474209781176117611761176150
57220241115095800472445781176117711771176184
57320241115095700470280121177118011801177291
57420241115095600466847791180118611861180622
57520241115095500459499191187119011901187777
5762024111509540045027083119111911191119082
577202411150953004492942211911196119911912420
578202411150952004204161711961196119611960
57920241115095100420416171196120012001196917
580202411150950004094152512001192121311922395
581202411150949003808453011501150115011500
582202411150948003808453011501212121211504984
583202411150947003219254112181218121812180
584202411150946003219254112181212121812121716
58520241115094500301115491218121812181218806
586202411150944002912984112181218121812189
5872024111509430029118879121812181218121211
588202411150942002910553512181218121812181
589202411150941002910431712181218121812183
59020241115094000291006631212121212121212602
5912024111509390028371039121212121212121297
59220241115093800282534751220121612201212520
593202411150937002762220312161221122112162614
59420241115093600244335601222122212221222203
595202411150935002418549412221222122212220
596202411150934002418549412221222122212220
597202411150933002418549412221222122212220
598202411150932002418549412221224122412221176
599202411150931002274686512241224122412240
600202411150930002274686512241224122412240
60120241115092900227468651224122412241224487
60220241115092800221507771225122512251225830
603202411150927002113402712251225122512250
60420241115092600211340271225122612261225194
6052024111509250020896376122612261226122620
606202411150924002087185612251225122512250
607202411150923002087185612251225122512250
6082024111509220020871856122512251225122540
609202411150921002082285612251225122512251734
610202411150920001869870612251225122512250
61120241115091900186987061225122512251225311
61220241115091800183177311226122712271226846
6132024111509170017280239122712331233122738
61420241115091600172335831233123412341233215
61520241115091500169682991237123612371236473
616202411150914001638326612351225123512251342
6172024111509130014730083122512261226122581
61820241115091200146308291226122612261226227
619202411150911001435252712261226122612260
62020241115091000143525271226122612371226517
62120241115090900137186521225124012401224737
62220241115090800128132101233123812411232529
6232024111509070012160595123612331246123362
624202411150906001208391212491249124912321055
62520241115090500107785831242124512501242202
6262024111509040010527380125012431250124221
627202411150903001050126012521243125412425
628202411150902001049502712411254125412413
6292024111509010010491291123212451258122075
630202411150900001039845612461250125012468319