Files
KissMeData/208890/min/candle-20240529.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240529204200011991199119911990
320240529204100011991199119911990
420240529204000011991199119911990
520240529203900011991199119911990
620240529203800011991199119911990
720240529203700011991199119911990
820240529203600011991199119911990
920240529203500011991199119911990
1020240529203400011991199119911990
1120240529203300011991199119911990
1220240529203200011991199119911990
1320240529203100011991199119911990
1420240529203000011991199119911990
1520240529202900011991199119911990
1620240529202800011991199119911990
1720240529202700011991199119911990
1820240529202600011991199119911990
1920240529202500011991199119911990
2020240529202400011991199119911990
2120240529202300011991199119911990
2220240529202200011991199119911990
2320240529202100011991199119911990
2420240529202000011991199119911990
2520240529201900011991199119911990
2620240529201800011991199119911990
2720240529201700011991199119911990
2820240529201600011991199119911990
2920240529201500011991199119911990
3020240529201400011991199119911990
3120240529201300011991199119911990
3220240529201200011991199119911990
3320240529201100011991199119911990
3420240529201000011991199119911990
3520240529200900011991199119911990
3620240529200800011991199119911990
3720240529200700011991199119911990
3820240529200600011991199119911990
3920240529200500011991199119911990
4020240529200400011991199119911990
4120240529200300011991199119911990
4220240529200200011991199119911990
4320240529200100011991199119911990
4420240529200000011991199119911990
4520240529195900011991199119911990
4620240529195800011991199119911990
4720240529195700011991199119911990
4820240529195600011991199119911990
4920240529195500011991199119911990
5020240529195400011991199119911990
5120240529195300011991199119911990
5220240529195200011991199119911990
5320240529195100011991199119911990
5420240529195000011991199119911990
5520240529194900011991199119911990
5620240529194800011991199119911990
5720240529194700011991199119911990
5820240529194600011991199119911990
5920240529194500011991199119911990
6020240529194400011991199119911990
6120240529194300011991199119911990
6220240529194200011991199119911990
6320240529194100011991199119911990
6420240529194000011991199119911990
6520240529193900011991199119911990
6620240529193800011991199119911990
6720240529193700011991199119911990
6820240529193600011991199119911990
6920240529193500011991199119911990
7020240529193400011991199119911990
7120240529193300011991199119911990
7220240529193200011991199119911990
7320240529193100011991199119911990
7420240529193000011991199119911990
7520240529192900011991199119911990
7620240529192800011991199119911990
7720240529192700011991199119911990
7820240529192600011991199119911990
7920240529192500011991199119911990
8020240529192400011991199119911990
8120240529192300011991199119911990
8220240529192200011991199119911990
8320240529192100011991199119911990
8420240529192000011991199119911990
8520240529191900011991199119911990
8620240529191800011991199119911990
8720240529191700011991199119911990
8820240529191600011991199119911990
8920240529191500011991199119911990
9020240529191400011991199119911990
9120240529191300011991199119911990
9220240529191200011991199119911990
9320240529191100011991199119911990
9420240529191000011991199119911990
9520240529190900011991199119911990
9620240529190800011991199119911990
9720240529190700011991199119911990
9820240529190600011991199119911990
9920240529190500011991199119911990
10020240529190400011991199119911990
10120240529190300011991199119911990
10220240529190200011991199119911990
10320240529190100011991199119911990
10420240529190000011991199119911990
10520240529185900011991199119911990
10620240529185800011991199119911990
10720240529185700011991199119911990
10820240529185600011991199119911990
10920240529185500011991199119911990
11020240529185400011991199119911990
11120240529185300011991199119911990
11220240529185200011991199119911990
11320240529185100011991199119911990
11420240529185000011991199119911990
11520240529184900011991199119911990
11620240529184800011991199119911990
11720240529184700011991199119911990
11820240529184600011991199119911990
11920240529184500011991199119911990
12020240529184400011991199119911990
12120240529184300011991199119911990
12220240529184200011991199119911990
12320240529184100011991199119911990
12420240529184000011991199119911990
12520240529183900011991199119911990
12620240529183800011991199119911990
12720240529183700011991199119911990
12820240529183600011991199119911990
12920240529183500011991199119911990
13020240529183400011991199119911990
13120240529183300011991199119911990
13220240529183200011991199119911990
13320240529183100011991199119911990
13420240529183000011991199119911990
13520240529182900011991199119911990
13620240529182800011991199119911990
13720240529182700011991199119911990
13820240529182600011991199119911990
13920240529182500011991199119911990
14020240529182400011991199119911990
14120240529182300011991199119911990
14220240529182200011991199119911990
14320240529182100011991199119911990
14420240529182000011991199119911990
14520240529181900011991199119911990
14620240529181800011991199119911990
14720240529181700011991199119911990
14820240529181600011991199119911990
14920240529181500011991199119911990
15020240529181400011991199119911990
15120240529181300011991199119911990
15220240529181200011991199119911990
15320240529181100011991199119911990
15420240529181000011991199119911990
15520240529180900011991199119911990
15620240529180800011991199119911990
15720240529180700011991199119911990
15820240529180600011991199119911990
15920240529180500011991199119911990
16020240529180400011991199119911990
16120240529180300011991199119911990
16220240529180200011991199119911990
16320240529180100011991199119911990
16420240529180000011991199119911990
16520240529175900011991199119911990
16620240529175800011991199119911990
16720240529175700011991199119911990
16820240529175600011991199119911990
16920240529175500011991199119911990
17020240529175400011991199119911990
17120240529175300011991199119911990
17220240529175200011991199119911990
17320240529175100011991199119911990
17420240529175000011991199119911990
17520240529174900011991199119911990
17620240529174800011991199119911990
17720240529174700011991199119911990
17820240529174600011991199119911990
17920240529174500011991199119911990
18020240529174400011991199119911990
18120240529174300011991199119911990
18220240529174200011991199119911990
18320240529174100011991199119911990
18420240529174000011991199119911990
18520240529173900011991199119911990
18620240529173800011991199119911990
18720240529173700011991199119911990
18820240529173600011991199119911990
18920240529173500011991199119911990
19020240529173400011991199119911990
19120240529173300011991199119911990
19220240529173200011991199119911990
19320240529173100011991199119911990
19420240529173000011991199119911990
19520240529172900011991199119911990
19620240529172800011991199119911990
19720240529172700011991199119911990
19820240529172600011991199119911990
19920240529172500011991199119911990
20020240529172400011991199119911990
20120240529172300011991199119911990
20220240529172200011991199119911990
20320240529172100011991199119911990
20420240529172000011991199119911990
20520240529171900011991199119911990
20620240529171800011991199119911990
20720240529171700011991199119911990
20820240529171600011991199119911990
20920240529171500011991199119911990
21020240529171400011991199119911990
21120240529171300011991199119911990
21220240529171200011991199119911990
21320240529171100011991199119911990
21420240529171000011991199119911990
21520240529170900011991199119911990
21620240529170800011991199119911990
21720240529170700011991199119911990
21820240529170600011991199119911990
21920240529170500011991199119911990
22020240529170400011991199119911990
22120240529170300011991199119911990
22220240529170200011991199119911990
22320240529170100011991199119911990
22420240529170000011991199119911990
22520240529165900011991199119911990
22620240529165800011991199119911990
22720240529165700011991199119911990
22820240529165600011991199119911990
22920240529165500011991199119911990
23020240529165400011991199119911990
23120240529165300011991199119911990
23220240529165200011991199119911990
23320240529165100011991199119911990
23420240529165000011991199119911990
23520240529164900011991199119911990
23620240529164800011991199119911990
23720240529164700011991199119911990
23820240529164600011991199119911990
23920240529164500011991199119911990
24020240529164400011991199119911990
24120240529164300011991199119911990
24220240529164200011991199119911990
24320240529164100011991199119911990
24420240529164000011991199119911990
24520240529163900011991199119911990
24620240529163800011991199119911990
24720240529163700011991199119911990
24820240529163600011991199119911990
24920240529163500011991199119911990
25020240529163400011991199119911990
25120240529163300011991199119911990
25220240529163200011991199119911990
25320240529163100011991199119911990
25420240529163000011991199119911990
25520240529162900011991199119911990
25620240529162800011991199119911990
25720240529162700011991199119911990
25820240529162600011991199119911990
25920240529162500011991199119911990
26020240529162400011991199119911990
26120240529162300011991199119911990
26220240529162200011991199119911990
26320240529162100011991199119911990
26420240529162000011991199119911990
26520240529161900011991199119911990
26620240529161800011991199119911990
26720240529161700011991199119911990
26820240529161600011991199119911990
26920240529161500011991199119911990
27020240529161400011991199119911990
27120240529161300011991199119911990
27220240529161200011991199119911990
27320240529161100011991199119911990
27420240529161000011991199119911990
27520240529160900011991199119911990
27620240529160800011991199119911990
27720240529160700011991199119911990
27820240529160600011991199119911990
27920240529160500011991199119911990
28020240529160400011991199119911990
28120240529160300011991199119911990
28220240529160200011991199119911990
28320240529160100011991199119911990
28420240529160000011991199119911990
28520240529155900011991199119911990
28620240529155800011991199119911990
28720240529155700011991199119911990
28820240529155600011991199119911990
28920240529155500011991199119911990
29020240529155400011991199119911990
29120240529155300011991199119911990
29220240529155200011991199119911990
29320240529155100011991199119911990
29420240529155000011991199119911990
29520240529154900011991199119911990
29620240529154800011991199119911990
29720240529154700011991199119911990
29820240529154600011991199119911990
29920240529154500011991199119911990
30020240529154400011991199119911990
30120240529154300011991199119911990
30220240529154200011991199119911990
30320240529154100011991199119911990
30420240529154000011991199119911990
30520240529153900011991199119911990
30620240529153800011991199119911990
30720240529153700011991199119911990
30820240529153600011991199119911990
30920240529153500011991199119911990
31020240529153400011991199119911990
31120240529153300011991199119911990
31220240529153200011991199119911990
31320240529153100011991199119911990
31420240529153000011991199119911990
31520240529152900011991199119911990
31620240529152800011991199119911990
31720240529152700011991199119911990
31820240529152600011991199119911990
31920240529152500011991199119911990
32020240529152400011991199119911990
32120240529152300011991199119911990
32220240529152200011991199119911990
32320240529152100011991199119911990
32420240529152000011991199119911990
32520240529151900011991199119911990
32620240529151800011991199119911990
32720240529151700011991199119911990
32820240529151600011991199119911990
32920240529151500011991199119911990
33020240529151400011991199119911990
33120240529151300011991199119911990
33220240529151200011991199119911990
33320240529151100011991199119911990
33420240529151000011991199119911990
33520240529150900011991199119911990
33620240529150800011991199119911990
33720240529150700011991199119911990
33820240529150600011991199119911990
33920240529150500011991199119911990
34020240529150400011991199119911990
34120240529150300011991199119911990
34220240529150200011991199119911990
34320240529150100011991199119911990
34420240529150000011991199119911990
34520240529145900011991199119911990
34620240529145800011991199119911990
34720240529145700011991199119911990
34820240529145600011991199119911990
34920240529145500011991199119911990
35020240529145400011991199119911990
35120240529145300011991199119911990
35220240529145200011991199119911990
35320240529145100011991199119911990
35420240529145000011991199119911990
35520240529144900011991199119911990
35620240529144800011991199119911990
35720240529144700011991199119911990
35820240529144600011991199119911990
35920240529144500011991199119911990
36020240529144400011991199119911990
36120240529144300011991199119911990
36220240529144200011991199119911990
36320240529144100011991199119911990
36420240529144000011991199119911990
36520240529143900011991199119911990
36620240529143800011991199119911990
36720240529143700011991199119911990
36820240529143600011991199119911990
36920240529143500011991199119911990
37020240529143400011991199119911990
37120240529143300011991199119911990
37220240529143200011991199119911990
37320240529143100011991199119911990
37420240529143000011991199119911990
37520240529142900011991199119911990
37620240529142800011991199119911990
37720240529142700011991199119911990
37820240529142600011991199119911990
37920240529142500011991199119911990
38020240529142400011991199119911990
38120240529142300011991199119911990
38220240529142200011991199119911990
38320240529142100011991199119911990
38420240529142000011991199119911990
38520240529141900011991199119911990
38620240529141800011991199119911990
38720240529141700011991199119911990
38820240529141600011991199119911990
38920240529141500011991199119911990
39020240529141400011991199119911990
39120240529141300011991199119911990
39220240529141200011991199119911990
39320240529141100011991199119911990
39420240529141000011991199119911990
39520240529140900011991199119911990
39620240529140800011991199119911990
39720240529140700011991199119911990
39820240529140600011991199119911990
39920240529140500011991199119911990
40020240529140400011991199119911990
40120240529140300011991199119911990
40220240529140200011991199119911990
40320240529140100011991199119911990
40420240529140000011991199119911990
40520240529135900011991199119911990
40620240529135800011991199119911990
40720240529135700011991199119911990
40820240529135600011991199119911990
40920240529135500011991199119911990
41020240529135400011991199119911990
41120240529135300011991199119911990
41220240529135200011991199119911990
41320240529135100011991199119911990
41420240529135000011991199119911990
41520240529134900011991199119911990
41620240529134800011991199119911990
41720240529134700011991199119911990
41820240529134600011991199119911990
41920240529134500011991199119911990
42020240529134400011991199119911990
42120240529134300011991199119911990
42220240529134200011991199119911990
42320240529134100011991199119911990
42420240529134000011991199119911990
42520240529133900011991199119911990
42620240529133800011991199119911990
42720240529133700011991199119911990
42820240529133600011991199119911990
42920240529133500011991199119911990
43020240529133400011991199119911990
43120240529133300011991199119911990
43220240529133200011991199119911990
43320240529133100011991199119911990
43420240529133000011991199119911990
43520240529132900011991199119911990
43620240529132800011991199119911990
43720240529132700011991199119911990
43820240529132600011991199119911990
43920240529132500011991199119911990
44020240529132400011991199119911990
44120240529132300011991199119911990
44220240529132200011991199119911990
44320240529132100011991199119911990
44420240529132000011991199119911990
44520240529131900011991199119911990
44620240529131800011991199119911990
44720240529131700011991199119911990
44820240529131600011991199119911990
44920240529131500011991199119911990
45020240529131400011991199119911990
45120240529131300011991199119911990
45220240529131200011991199119911990
45320240529131100011991199119911990
45420240529131000011991199119911990
45520240529130900011991199119911990
45620240529130800011991199119911990
45720240529130700011991199119911990
45820240529130600011991199119911990
45920240529130500011991199119911990
46020240529130400011991199119911990
46120240529130300011991199119911990
46220240529130200011991199119911990
46320240529130100011991199119911990
46420240529130000011991199119911990
46520240529125900011991199119911990
46620240529125800011991199119911990
46720240529125700011991199119911990
46820240529125600011991199119911990
46920240529125500011991199119911990
47020240529125400011991199119911990
47120240529125300011991199119911990
47220240529125200011991199119911990
47320240529125100011991199119911990
47420240529125000011991199119911990
47520240529124900011991199119911990
47620240529124800011991199119911990
47720240529124700011991199119911990
47820240529124600011991199119911990
47920240529124500011991199119911990
48020240529124400011991199119911990
48120240529124300011991199119911990
48220240529124200011991199119911990
48320240529124100011991199119911990
48420240529124000011991199119911990
48520240529123900011991199119911990
48620240529123800011991199119911990
48720240529123700011991199119911990
48820240529123600011991199119911990
48920240529123500011991199119911990
49020240529123400011991199119911990
49120240529123300011991199119911990
49220240529123200011991199119911990
49320240529123100011991199119911990
49420240529123000011991199119911990
49520240529122900011991199119911990
49620240529122800011991199119911990
49720240529122700011991199119911990
49820240529122600011991199119911990
49920240529122500011991199119911990
50020240529122400011991199119911990
50120240529122300011991199119911990
50220240529122200011991199119911990
50320240529122100011991199119911990
50420240529122000011991199119911990
50520240529121900011991199119911990
50620240529121800011991199119911990
50720240529121700011991199119911990
50820240529121600011991199119911990
50920240529121500011991199119911990
51020240529121400011991199119911990
51120240529121300011991199119911990
51220240529121200011991199119911990
51320240529121100011991199119911990
51420240529121000011991199119911990
51520240529120900011991199119911990
51620240529120800011991199119911990
51720240529120700011991199119911990
51820240529120600011991199119911990
51920240529120500011991199119911990
52020240529120400011991199119911990
52120240529120300011991199119911990
52220240529120200011991199119911990
52320240529120100011991199119911990
52420240529120000011991199119911990
52520240529115900011991199119911990
52620240529115800011991199119911990
52720240529115700011991199119911990
52820240529115600011991199119911990
52920240529115500011991199119911990
53020240529115400011991199119911990
53120240529115300011991199119911990
53220240529115200011991199119911990
53320240529115100011991199119911990
53420240529115000011991199119911990
53520240529114900011991199119911990
53620240529114800011991199119911990
53720240529114700011991199119911990
53820240529114600011991199119911990
53920240529114500011991199119911990
54020240529114400011991199119911990
54120240529114300011991199119911990
54220240529114200011991199119911990
54320240529114100011991199119911990
54420240529114000011991199119911990
54520240529113900011991199119911990
54620240529113800011991199119911990
54720240529113700011991199119911990
54820240529113600011991199119911990
54920240529113500011991199119911990
55020240529113400011991199119911990
55120240529113300011991199119911990
55220240529113200011991199119911990
55320240529113100011991199119911990
55420240529113000011991199119911990
55520240529112900011991199119911990
55620240529112800011991199119911990
55720240529112700011991199119911990
55820240529112600011991199119911990
55920240529112500011991199119911990
56020240529112400011991199119911990
56120240529112300011991199119911990
56220240529112200011991199119911990
56320240529112100011991199119911990
56420240529112000011991199119911990
56520240529111900011991199119911990
56620240529111800011991199119911990
56720240529111700011991199119911990
56820240529111600011991199119911990
56920240529111500011991199119911990
57020240529111400011991199119911990
57120240529111300011991199119911990
57220240529111200011991199119911990
57320240529111100011991199119911990
57420240529111000011991199119911990
57520240529110900011991199119911990
57620240529110800011991199119911990
57720240529110700011991199119911990
57820240529110600011991199119911990
57920240529110500011991199119911990
58020240529110400011991199119911990
58120240529110300011991199119911990
58220240529110200011991199119911990
58320240529110100011991199119911990
58420240529110000011991199119911990
58520240529105900011991199119911990
58620240529105800011991199119911990
58720240529105700011991199119911990
58820240529105600011991199119911990
58920240529105500011991199119911990
59020240529105400011991199119911990
59120240529105300011991199119911990
59220240529105200011991199119911990
59320240529105100011991199119911990
59420240529105000011991199119911990
59520240529104900011991199119911990
59620240529104800011991199119911990
59720240529104700011991199119911990
59820240529104600011991199119911990
59920240529104500011991199119911990
60020240529104400011991199119911990
60120240529104300011991199119911990
60220240529104200011991199119911990
60320240529104100011991199119911990
60420240529104000011991199119911990
60520240529103900011991199119911990
60620240529103800011991199119911990
60720240529103700011991199119911990
60820240529103600011991199119911990
60920240529103500011991199119911990
61020240529103400011991199119911990
61120240529103300011991199119911990
61220240529103200011991199119911990
61320240529103100011991199119911990
61420240529103000011991199119911990
61520240529102900011991199119911990
61620240529102800011991199119911990
61720240529102700011991199119911990
61820240529102600011991199119911990
61920240529102500011991199119911990
62020240529102400011991199119911990
62120240529102300011991199119911990
62220240529102200011991199119911990
62320240529102100011991199119911990
62420240529102000011991199119911990
62520240529101900011991199119911990
62620240529101800011991199119911990
62720240529101700011991199119911990
62820240529101600011991199119911990
62920240529101500011991199119911990
63020240529101400011991199119911990
63120240529101300011991199119911990
63220240529101200011991199119911990
63320240529101100011991199119911990
63420240529101000011991199119911990
63520240529100900011991199119911990
63620240529100800011991199119911990
63720240529100700011991199119911990
63820240529100600011991199119911990
63920240529100500011991199119911990
64020240529100400011991199119911990
64120240529100300011991199119911990
64220240529100200011991199119911990
64320240529100100011991199119911990
64420240529100000011991199119911990
64520240529095900011991199119911990
64620240529095800011991199119911990
64720240529095700011991199119911990
64820240529095600011991199119911990
64920240529095500011991199119911990
65020240529095400011991199119911990
65120240529095300011991199119911990
65220240529095200011991199119911990
65320240529095100011991199119911990
65420240529095000011991199119911990
65520240529094900011991199119911990
65620240529094800011991199119911990
65720240529094700011991199119911990
65820240529094600011991199119911990
65920240529094500011991199119911990
66020240529094400011991199119911990
66120240529094300011991199119911990
66220240529094200011991199119911990
66320240529094100011991199119911990
66420240529094000011991199119911990
66520240529093900011991199119911990
66620240529093800011991199119911990
66720240529093700011991199119911990
66820240529093600011991199119911990
66920240529093500011991199119911990
67020240529093400011991199119911990
67120240529093300011991199119911990
67220240529093200011991199119911990
67320240529093100011991199119911990
67420240529093000011991199119911990
67520240529092900011991199119911990
67620240529092800011991199119911990
67720240529092700011991199119911990
67820240529092600011991199119911990
67920240529092500011991199119911990
68020240529092400011991199119911990
68120240529092300011991199119911990
68220240529092200011991199119911990
68320240529092100011991199119911990
68420240529092000011991199119911990
68520240529091900011991199119911990
68620240529091800011991199119911990
68720240529091700011991199119911990
68820240529091600011991199119911990
68920240529091500011991199119911990
69020240529091400011991199119911990
69120240529091300011991199119911990
69220240529091200011991199119911990
69320240529091100011991199119911990
69420240529091000011991199119911990
69520240529090900011991199119911990
69620240529090800011991199119911990
69720240529090700011991199119911990
69820240529090600011991199119911990
69920240529090500011991199119911990
70020240529090400011991199119911990
70120240529090300011991199119911990
70220240529090200011991199119911990
70320240529090100011991199119911990
70420240529090000011991199119911990