Files
KissMeData/004000/min/candle-20240328.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240328183900159693005047450474504745047450962
3202403281838001596930050474504745047450474500
4202403281837001596930050474504745047450474500
5202403281836001596930050474504745047450474500
6202403281835001596930050474504745047450474500
7202403281834001596930050474504745047450474500
8202403281833001596930050474504745047450474500
9202403281832001596930050474504745047450474500
10202403281831001596930050474504745047450474500
11202403281830001596930050474504745047450474500
12202403281829001596930050474504745047450474500
13202403281828001596930050474504745047450474500
14202403281827001596930050474504745047450474500
15202403281826001596930050474504745047450474500
16202403281825001596930050474504745047450474500
17202403281824001596930050474504745047450474500
18202403281823001596930050474504745047450474500
19202403281822001596930050474504745047450474500
20202403281821001596930050474504745047450474500
21202403281820001596930050474504745047450474500
22202403281819001596930050474504745047450474500
23202403281818001596930050474504745047450474500
24202403281817001596930050474504745047450474500
25202403281816001596930050474504745047450474500
26202403281815001596930050474504745047450474500
27202403281814001596930050474504745047450474500
28202403281813001596930050474504745047450474500
29202403281812001596930050474504745047450474500
30202403281811001596930050474504745047450474500
31202403281810001596930050474504745047450474500
3220240328180900159693005047450474504745047450962
33202403281808001596930050474504745047450474500
34202403281807001596930050474504745047450474500
35202403281806001596930050474504745047450474500
36202403281805001596930050474504745047450474500
37202403281804001596930050474504745047450474500
38202403281803001596930050474504745047450474500
39202403281802001596930050474504745047450474500
40202403281801001596930050474504745047450474500
41202403281800001596930050474504745047450474500
42202403281759001596930050474504745047450474500
43202403281758001596930050474504745047450474500
44202403281757001596930050474504745047450474500
45202403281756001596930050474504745047450474500
46202403281755001596930050474504745047450474500
47202403281754001596930050474504745047450474500
48202403281753001596930050474504745047450474500
49202403281752001596930050474504745047450474500
50202403281751001596930050474504745047450474500
51202403281750001596930050474504745047450474500
52202403281749001596930050474504745047450474500
53202403281748001596930050474504745047450474500
54202403281747001596930050474504745047450474500
55202403281746001596930050474504745047450474500
56202403281745001596930050474504745047450474500
57202403281744001596930050474504745047450474500
58202403281743001596930050474504745047450474500
59202403281742001596930050474504745047450474500
60202403281741001596930050474504745047450474500
61202403281740001596930050474504745047450474500
6220240328173900159693005047450474504745047450962
63202403281738001596930050474504745047450474500
64202403281737001596930050474504745047450474500
65202403281736001596930050474504745047450474500
66202403281735001596930050474504745047450474500
67202403281734001596930050474504745047450474500
68202403281733001596930050474504745047450474500
69202403281732001596930050474504745047450474500
70202403281731001596930050474504745047450474500
71202403281730001596930050474504745047450474500
72202403281729001596930050474504745047450474500
73202403281728001596930050474504745047450474500
74202403281727001596930050474504745047450474500
75202403281726001596930050474504745047450474500
76202403281725001596930050474504745047450474500
77202403281724001596930050474504745047450474500
78202403281723001596930050474504745047450474500
79202403281722001596930050474504745047450474500
80202403281721001596930050474504745047450474500
81202403281720001596930050474504745047450474500
82202403281719001596930050474504745047450474500
83202403281718001596930050474504745047450474500
84202403281717001596930050474504745047450474500
85202403281716001596930050474504745047450474500
86202403281715001596930050474504745047450474500
87202403281714001596930050474504745047450474500
88202403281713001596930050474504745047450474500
89202403281712001596930050474504745047450474500
90202403281711001596930050474504745047450474500
91202403281710001596930050474504745047450474500
9220240328170900159693005047450474504745047450962
93202403281708001596930050474504745047450474500
94202403281707001596930050474504745047450474500
95202403281706001596930050474504745047450474500
96202403281705001596930050474504745047450474500
97202403281704001596930050474504745047450474500
98202403281703001596930050474504745047450474500
99202403281702001596930050474504745047450474500
100202403281701001596930050474504745047450474500
101202403281700001596930050474504745047450474500
102202403281659001596930050474504745047450474500
103202403281658001596930050474504745047450474500
104202403281657001596930050474504745047450474500
105202403281656001596930050474504745047450474500
106202403281655001596930050474504745047450474500
107202403281654001596930050474504745047450474500
108202403281653001596930050474504745047450474500
109202403281652001596930050474504745047450474500
110202403281651001596930050474504745047450474500
111202403281650001596930050474504745047450474500
112202403281649001596930050474504745047450474500
113202403281648001596930050474504745047450474500
114202403281647001596930050474504745047450474500
115202403281646001596930050474504745047450474500
116202403281645001596930050474504745047450474500
117202403281644001596930050474504745047450474500
118202403281643001596930050474504745047450474500
119202403281642001596930050474504745047450474500
120202403281641001596930050474504745047450474500
121202403281640001596930050474504745047450474500
12220240328163900159693005047450474504745047450962
123202403281638001596930050474504745047450474500
124202403281637001596930050474504745047450474500
125202403281636001596930050474504745047450474500
126202403281635001596930050474504745047450474500
127202403281634001596930050474504745047450474500
128202403281633001596930050474504745047450474500
129202403281632001596930050474504745047450474500
130202403281631001596930050474504745047450474500
131202403281630001596930050474504745047450474500
132202403281629001596930050474504745047450474500
133202403281628001596930050474504745047450474500
134202403281627001596930050474504745047450474500
135202403281626001596930050474504745047450474500
136202403281625001596930050474504745047450474500
137202403281624001596930050474504745047450474500
138202403281623001596930050474504745047450474500
139202403281622001596930050474504745047450474500
140202403281621001596930050474504745047450474500
141202403281620001596930050474504745047450474500
142202403281619001596930050474504745047450474500
143202403281618001596930050474504745047450474500
144202403281617001596930050474504745047450474500
145202403281616001596930050474504745047450474500
146202403281615001596930050474504745047450474500
147202403281614001596930050474504745047450474500
148202403281613001596930050474504745047450474500
149202403281612001596930050474504745047450474500
150202403281611001596930050474504745047450474500
151202403281610001596930050474504745047450474500
15220240328160900159693005047450474504745047450962
153202403281608001596930050474504745047450474500
154202403281607001596930050474504745047450474500
155202403281606001596930050474504745047450474500
156202403281605001596930050474504745047450474500
157202403281604001596930050474504745047450474500
158202403281603001596930050474504745047450474500
159202403281602001596930050474504745047450474500
160202403281601001596930050474504745047450474500
161202403281600001596930050474504745047450474500
162202403281559001596930050474504745047450474500
163202403281558001596930050474504745047450474500
164202403281557001596930050474504745047450474500
165202403281556001596930050474504745047450474500
166202403281555001596930050474504745047450474500
167202403281554001596930050474504745047450474500
168202403281553001596930050474504745047450474500
169202403281552001596930050474504745047450474500
170202403281551001596930050474504745047450474500
171202403281550001596930050474504745047450474500
172202403281549001596930050474504745047450474500
173202403281548001596930050474504745047450474500
174202403281547001596930050474504745047450474500
175202403281546001596930050474504745047450474500
176202403281545001596930050474504745047450474500
177202403281544001596930050474504745047450474500
178202403281543001596930050474504745047450474500
179202403281542001596930050474504745047450474500
180202403281541001596930050474504745047450474500
181202403281540001596930050474504745047450474500
18220240328153900159693005047450474504745047450962
183202403281538001596930050474504745047450474500
184202403281537001596930050474504745047450474500
185202403281536001596930050474504745047450474500
186202403281535001596930050474504745047450474500
187202403281534001596930050474504745047450474500
188202403281533001596930050474504745047450474500
189202403281532001596930050474504745047450474500
190202403281531001596930050474504745047450474500
19120240328153000159693005047450474504745047450962
192202403281529001551283150474504745047450474500
193202403281528001551283150474504745047450474500
194202403281527001551283150474504745047450474500
195202403281526001551283150474504745047450474500
196202403281525001551283150474504745047450474500
197202403281524001551283150474504745047450474500
198202403281523001551283150474504745047450474500
199202403281522001551283150474504745047450474500
200202403281521001551283150474504745047450474500
201202403281520001551283150474504745047450474500
2022024032815190015512831504745047450475004745043
2032024032815180015492409504745047450475004745033
20420240328151700154767375047450475004750047450386
20520240328151600152935135047450474004745047400435
2062024032815150015087113504740047400474504740022
20720240328151400150766800047400474504745047400115
20820240328151300150221220047450474004745047400153
2092024032815120014949590004740047400474504740032
2102024032815110014934418004745047400474504740032
21120240328151000149192400047450474004745047400110
2122024032815090014867092504745047450474504740027
2132024032815080014854286004745047450474504740030
2142024032815070014840060004740047400474504740033
2152024032815060014824410504740047450474504740038
2162024032815050014806385004740047450474504740030
21720240328150400147921580047400474004745047400112
2182024032815030014739019504745047400474504740035
2192024032815020014722419504745047400474504740064
2202024032815010014692077504745047400474504740056
2212024032815000014665524004745047400474504740075
2222024032814590014629953504740047400474504740053
2232024032814580014604826504740047400474504740036
2242024032814570014587752504740047450474504740075
2252024032814560014552194504740047450474504740025
2262024032814550014540337504740047450474504740035
2272024032814540014523742004745047400474504740036
2282024032814530014506668504740047400474504740025
2292024032814520014494811504745047400474504740050
2302024032814510014471104004745047400474504740027
2312024032814500014458299004740047350474504735092
2322024032814490014414724004735047350474004735030
2332024032814480014400512504735047400474004735063
2342024032814470014370675004735047400474504735031
23520240328144600143559795047400473504740047350109
2362024032814450014304362004740047350474004735030
23720240328144400142901500047400474004740047350104
2382024032814430014240859004735047400474004730073
23920240328144200142062915047350473004740047300116
2402024032814410014151416504735047400474004735020
2412024032814400014141943504740047400474004740017
2422024032814390014133885504740047350474004735014
2432024032814380014127253004735047300474004730022
2442024032814370014116834004735047350474004730017
2452024032814360014108784004740047300474004730048
246202403281435001408605650473004745047450473001569
2472024032814340013342840004740047400474504740031
2482024032814330013328140004745047400474504740028
2492024032814320013314862004745047450474504740042
2502024032814310013294939004740047450474504740031
2512024032814300013280234504740047400474504740023
25220240328142900132693270047450474004745047400639
2532024032814280012966436004740047400474504740072
25420240328142700129323000047400474504745047400142
25520240328142600128649820047400474004740047350292
2562024032814250012726577004740047350474004735048
2572024032814240012703831504740047400474004735036
2582024032814230012686775004740047400474004735028
2592024032814220012673508004740047400474004735022
2602024032814210012663083004735047400474004735011
2612024032814200012657870004740047350474004735036
2622024032814190012640816504740047400474004735025
2632024032814180012628968504740047400474004740030
264202403281417001261474850473504740047400473506
2652024032814160012611905004735047400474004735023
266202403281415001260101100474004735047400473509
2672024032814140012596746504735047400474004735026
2682024032814130012584433504735047400474004735023
2692024032814120012573541504740047350474004735026
2702024032814110012561225504735047400474004735012
271202403281410001255554000473504740047400473505
2722024032814090012553171004740047400474004735013
2732024032814080012547011004740047350474004735021
274202403281407001253706300473504740047400473507
275202403281406001253374750474004735047400473509
2762024032814050012529484004735047400474004735039
2772024032814040012511013004740047400474004735031
278202403281403001249633050474004740047400474000
27920240328140200124963305047400474504745047400809
28020240328140100121128615047400474004745047400208
2812024032814000012014264504740047450474504740054
2822024032813590011988660504740047400474504740036
283202403281358001197158800474004745047450474007
2842024032813570011968268004740047450474504740050
2852024032813560011944565504745047400474504740018
2862024032813550011936026504740047400474504740026
2872024032813540011923700504740047450474504740055
2882024032813530011897628004745047450474504740016
2892024032813520011890038004740047400474504740019
2902024032813510011881028504745047450474504740021
2912024032813500011871070004745047450474504740025
2922024032813490011859208004745047450474504740071
2932024032813480011825520004745047400474504740018
2942024032813470011816980504740047400474004740022
2952024032813460011806552504745047450474504740028
2962024032813450011793269004740047450474504740017
2972024032813440011785203004740047450474504740018
298202403281343001177666850474504740047450473501202
2992024032813420011206921504740047400474504740022
3002024032813410011196487004740047400474504740029
3012024032813400011182729504745047400474504740056
3022024032813390011156183504740047400474504740027
3032024032813380011143380504745047450474504740028
3042024032813370011130095504740047450474504740095
3052024032813360011085065004740047400474504740053
3062024032813350011059937004740047450474504740040
30720240328133400110409600047400474004745047400270
3082024032813330010912973004745047450474504740072
3092024032813320010878811504745047450474504745018
3102024032813310010870270504745047450474504745015
31120240328133000108631530047400474004745047400299
31220240328132900107214255047450474004745047400114
3132024032813280010667381004740047400474004740067
31420240328132700106356230047400474004745047400540
3152024032813260010379661504740047350474004735025
3162024032813250010367817504740047400474004740034
3172024032813240010351701504740047350474004735028
31820240328132300103384335047400474004740047400106
31920240328132200102881895047400474004740047350316
3202024032813210010138420004735047400474004735047
3212024032813200010116156004735047400474004735024
3222024032813190010104789504740047400474004735081
3232024032813180010066430004735047350474004735045
3242024032813170010045121504740047400474004735039
3252024032813160010026642004735047400474004735029
3262024032813150010012907004735047350473504735062
327202403281314009983550004735047350473504735033
328202403281313009967924504740047400474004735021
329202403281312009957977004735047350474004735032
330202403281311009942823504735047400474004735029
3312024032813100099290900047350473004735047300274
332202403281309009799367004735047300473504730046
33320240328130800977759650473004735047350473001262
3342024032813070091800470047400473504740047350103
33520240328130600913127550473504740047400473509
336202403281305009127011004735047400474004735021
33720240328130400911706400473504740047400473505
33820240328130300911469500474004740047400473507
3392024032813020091113785047400474004740047350251
340202403281301008992405004740047400474004735024
34120240328130000898103600473504740047400473505
34220240328125900897866700474004735047400473503
343202403281258008977245504735047350474004735056
344202403281257008950727504740047350474004735032
345202403281256008935573004740047350474004735021
346202403281255008925628504735047400474004735095
347202403281254008880606004740047400474004735035
348202403281253008864031004735047350474004735037
349202403281252008846509504735047350474004735024
350202403281251008835143504735047400474004735022
351202403281250008824722504740047400474004735070
352202403281249008791551004735047350474004735018
353202403281248008783025504735047400474004735045
35420240328124700876169700474004740047400474006
3552024032812460087588530047350474004740047350135
356202403281245008694912004740047350474004735084
357202403281244008655129004735047350474004735025
358202403281243008643287504735047400474004735041
359202403281242008623862004735047400474004735022
360202403281241008613443004735047350474004735049
361202403281240008590240004735047350474004735025
362202403281239008578399504735047400474004735015
363202403281238008571290504740047400474004740047
36420240328123700854901250474004735047400473507
365202403281236008545696504735047400474004735029
36620240328123500853195650474004740047400474002
36720240328123400853100850473504735047400473509
368202403281233008526745504740047400474004740030
369202403281232008512525504735047400474004735028
370202403281231008499266504735047400474004735014
371202403281230008492636504740047400474004735034
372202403281229008476524504740047400474004735053
373202403281228008451403504740047400474004735050
374202403281227008427710504740047400474004740064
375202403281226008397374504740047400474004735034
37620240328122500838125950474004735047400473506
377202403281224008378416004740047400474004735075
378202403281223008342874504740047400474004735036
37920240328122200832581200473504735047350473500
380202403281221008325812004735047400474004735026
381202403281220008313488504740047400474004735028
38220240328121900830022250474004740047400474008
383202403281218008296430504740047350474004735031
384202403281217008281738504735047350474004735014
385202403281216008275108504735047350473504735034
386202403281215008259009504740047400474004735013
387202403281214008252849504740047350474004735028
388202403281213008239578504740047400474004740035
389202403281212008222988504735047350474004735013
390202403281211008216829504735047400474004735019
39120240328121000820782950474004735047400473506
39220240328120900820498750473504735047400473507
393202403281208008201672004740047400474004735054
394202403281207008176077504735047400474004735029
395202403281206008162343504740047350474004735012
39620240328120500815665600473504740047400473506
3972024032812040081538135047350474004740047350893
398202403281203007730556504740047400474004740033
39920240328120200771491450474004745047450474005
40020240328120100771254350474504745047450474508
40120240328120000770874750474504740047450474007
402202403281159007705427004745047400474504740082
40320240328115800766652400475004750047500475002
404202403281157007665574004750047500475004740058
405202403281156007638076004740047400475004740010
406202403281155007633330004740047400474504740055
40720240328115400760724900474004745047450474006
408202403281153007604404004740047450475004740020
409202403281152007594913004745047450474504745052
410202403281151007570239004740047450474504740028
4112024032811500075569550047500474504750047400237
41220240328114900744449850474504745047450474505
4132024032811480074421260047450474504750047450820
414202403281147007053034504745047450475004745014
41520240328114600704639100475004750047500475005
4162024032811450070440160047500474504750047450306
417202403281144006898815504745047500475004745062
41820240328114300686936650475004745047500474506
419202403281142006866518004745047500475004745063
42020240328114100683659950475004745047500474505
42120240328114000683422550475004750047500475003
422202403281139006832800504750047500475004750025
423202403281138006820925504740047450474504740015
4242024032811370068138145047500474504750047450573
425202403281136006541923504740047400474004740021
42620240328113500653196950474504740047450474006
427202403281134006529123004745047450474504740021
42820240328113300651916450474504745047450474502
42920240328113200651821550474504740047450474007
43020240328113100651489500474504745047450474503
431202403281130006513471504740047450474504740015
432202403281129006506360004740047450474504740012
433202403281128006500666504740047450474504740044
434202403281127006479789004745047450474504745043
435202403281126006459385504745047400474504740019
43620240328112500645037600474004740047400474003
437202403281124006448954004745047450474504745045
43820240328112300642760150474504740047450474006
439202403281122006424757004745047400474504740021
440202403281121006414801004745047450474504745059
44120240328112000638680550474504745047450474503
442202403281119006385382004740047450474504740027
443202403281118006372571504745047400474504740021
444202403281117006362613004740047400474004740020
44520240328111600635313300474004745047450474007
44620240328111500634981200474504745047450474507
44720240328111400634649050474504745047450474501
448202403281113006346016004745047450474504740028
44920240328111200633273700474004745047450474007
45020240328111100632941800474504745047450474503
451202403281110006327994504740047400474504740012
452202403281109006322303004740047400474004740012
45320240328110800631661500474504745047450474503
454202403281107006315191504745047450474504740019
4552024032811060063061765047450474004745047400194
456202403281105006214124004740047450474504740026
457202403281104006201793004745047450474504740036
458202403281103006184711504745047450474504740013
45920240328110200617854400474504745047450474506
460202403281101006175697004740047450474504740083
46120240328110000613635450474004745047450474009
4622024032810590061320850047450474504745047450119
463202403281058006075619504745047450474504740054
4642024032810570060499975047450474004745047400176
465202403281056005966492004745047450474504745011
466202403281055005961272504745047400474504740051
46720240328105400593707450474504740047450474003
468202403281053005935651504745047400474504740074
469202403281052005900544504745047450474504740010
4702024032810510058958005047450474504745047450115
47120240328105000584123300474504745047450474500
47220240328104900584123300474504745047450474505
473202403281048005838860504740047450474504740087
4742024032810470057975855047450474004745047400222
475202403281046005692247004740047400474004740099
47620240328104500564532100474504745047450474505
477202403281044005642948504735047450474504735036
478202403281043005625888504740047450474504740024
4792024032810420056145110047450474004745047400161
48020240328104100553819650474004735047400473508
4812024032810400055344050047400474004740047400340
482202403281039005373245004740047450474504740023
4832024032810380053623420047400474004745047400131
484202403281037005300247004745047400474504740047
485202403281036005277967504745047450474504740020
486202403281035005268484504740047400474504740081
4872024032810340052300900047400474004740047400208
488202403281033005131498004740047400474004740019
4892024032810320051224920047350474004740047350664
49020240328103100480779300474504745047450474500
491202403281030004807793004745047450474504740025
4922024032810290047959410047450474004745047400129
493202403281028004734772504740047450474504740048
494202403281027004712003004740047450474504740072
49520240328102600467787300474504745047450474504
496202403281025004675975004740047450474504740022
497202403281024004665541504745047400474504740042
498202403281023004645627504745047400474504740073
499202403281022004610991504745047450474504740020
500202403281021004601506504745047450474504745014
501202403281020004594863504745047450474504745025
502202403281019004583001004740047450474504740025
503202403281018004571144504745047450474504740036
504202403281017004554076504745047450474504745058
505202403281016004526555504745047450474504745034
506202403281015004510422504745047450474504735064
5072024032810140044800795047450474504750047450353
5082024032810130043125770047450474004745047350676
509202403281012003992182504735047400474004735055
5102024032810110039661230047350474004740047350120
511202403281010003909295504740047400474004735019
512202403281009003900292004740047400474004735037
5132024032810080038827645047350474004740047350116
5142024032810070038278305047400474504745047350975
515202403281006003365683004740047450474504740035
516202403281005003349086504740047450474504740055
517202403281004003323009004745047450474504745033
518202403281003003307350504745047450474504740075
519202403281002003271783504745047450474504740030
520202403281001003257559004745047450474504740037
521202403281000003240008504745047450474504740033
522202403280959003224360004740047400474004740052
523202403280958003199712004740047450474504740015
5242024032809570031925950047450474504745047400113
5252024032809560031389770047450474504745047450133
5262024032809550030758685047450474504750047450148
527202403280954003005640504750047500475004750015
528202403280953002998515504750047450475004745016
52920240328095200299092200475004750047500475002
530202403280951002989972004750047500475004745029
531202403280950002976198004750047450475004745015
53220240328094900296907900475004750047500475001
53320240328094800296860400474504750047500474503
534202403280947002967179504750047500475004745062
535202403280946002937754004750047450475004745029
53620240328094500292398500475004750047500475000
53720240328094400292398500475004750047500475003
53820240328094300292256000475004750047500475003
5392024032809420029211350047450475504755047450136
5402024032809410028564805047500475004755047450671
54120240328094000253772300475004750047500475006
5422024032809390025348730047450474504750047450220
543202403280938002430464504745047450475004745044
544202403280937002409583004745047500475004745082
545202403280936002370640504750047450475004745034
546202403280935002354501504750047450475004745023
547202403280934002343587504745047450474504745020
548202403280933002334097504745047500475004745028
549202403280932002320810504745047450475004745034
550202403280931002304676504745047500475004745037
551202403280930002287117504745047450474504745054
5522024032809290022614945047450474504750047450167
5532024032809280021822415047550475004755047450471
5542024032809270019584885047450474504750047450113
55520240328092600190484750474504750047500474507
556202403280925001901523004745047450475004745045
5572024032809240018801670047400474504745047400116
558202403280923001825125504745047450475004745045
5592024032809220018037665047400474004745047400170
560202403280921001723112504740047400474504740092
5612024032809200016794975047400474004750047400606
562202403280919001391967504740047350474004735056
5632024032809180013654375047350473004735047300636
564202403280917001064458004730047300473004730013
565202403280916001058309004735047300473504730050
5662024032809150010346525047300473504740047300179
5672024032809140094989300474004735047400473502
56820240328091300948945504740047350474004735071
56920240328091200915318504740047400474004735039
57020240328091100896847004740047400474004740015
57120240328091000889737004735047350474004735025
57220240328090900877899004735047350473504735057
5732024032809080085090950473504735047350473501
57420240328090700850436004735047400474504735072
575202403280906008163115047400474004740047350184
57620240328090500729117004735047400474004735028
577202403280904007158515047400473004740047300211
578202403280903006160150047300473004730047250104
579202403280902005668450047250473004735047250254
580202403280901004467030047300475004750047300802
58120240328090000668340047400474004740047400141