Files
KissMeData/001510/min/candle-20240619.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024061918340023077486456756756756715236
3202406191833002307748645675675675670
4202406191832002307748645675675675670
5202406191831002307748645675675675670
6202406191830002307748645675675675670
7202406191829002307748645675675675670
8202406191828002307748645675675675670
9202406191827002307748645675675675670
10202406191826002307748645675675675670
11202406191825002307748645675675675670
12202406191824002307748645675675675670
13202406191823002307748645675675675670
14202406191822002307748645675675675670
15202406191821002307748645675675675670
16202406191820002307748645675675675670
17202406191819002307748645675675675670
18202406191818002307748645675675675670
19202406191817002307748645675675675670
20202406191816002307748645675675675670
21202406191815002307748645675675675670
22202406191814002307748645675675675670
23202406191813002307748645675675675670
24202406191812002307748645675675675670
25202406191811002307748645675675675670
26202406191810002307748645675675675670
27202406191809002307748645675675675670
28202406191808002307748645675675675670
29202406191807002307748645675675675670
30202406191806002307748645675675675670
31202406191805002307748645675675675670
322024061918040023077486456756756756715236
33202406191803002307748645675675675670
34202406191802002307748645675675675670
35202406191801002307748645675675675670
36202406191800002307748645675675675670
37202406191759002307748645675675675670
38202406191758002307748645675675675670
39202406191757002307748645675675675670
40202406191756002307748645675675675670
41202406191755002307748645675675675670
42202406191754002307748645675675675670
43202406191753002307748645675675675670
44202406191752002307748645675675675670
45202406191751002307748645675675675670
46202406191750002307748645675675675670
47202406191749002307748645675675675670
48202406191748002307748645675675675670
49202406191747002307748645675675675670
50202406191746002307748645675675675670
51202406191745002307748645675675675670
52202406191744002307748645675675675670
53202406191743002307748645675675675670
54202406191742002307748645675675675670
55202406191741002307748645675675675670
56202406191740002307748645675675675670
57202406191739002307748645675675675670
58202406191738002307748645675675675670
59202406191737002307748645675675675670
60202406191736002307748645675675675670
61202406191735002307748645675675675670
622024061917340023077486456756756756715236
63202406191733002307748645675675675670
64202406191732002307748645675675675670
65202406191731002307748645675675675670
66202406191730002307748645675675675670
67202406191729002307748645675675675670
68202406191728002307748645675675675670
69202406191727002307748645675675675670
70202406191726002307748645675675675670
71202406191725002307748645675675675670
72202406191724002307748645675675675670
73202406191723002307748645675675675670
74202406191722002307748645675675675670
75202406191721002307748645675675675670
76202406191720002307748645675675675670
77202406191719002307748645675675675670
78202406191718002307748645675675675670
79202406191717002307748645675675675670
80202406191716002307748645675675675670
81202406191715002307748645675675675670
82202406191714002307748645675675675670
83202406191713002307748645675675675670
84202406191712002307748645675675675670
85202406191711002307748645675675675670
86202406191710002307748645675675675670
87202406191709002307748645675675675670
88202406191708002307748645675675675670
89202406191707002307748645675675675670
90202406191706002307748645675675675670
91202406191705002307748645675675675670
922024061917040023077486456756756756715236
93202406191703002307748645675675675670
94202406191702002307748645675675675670
95202406191701002307748645675675675670
96202406191700002307748645675675675670
97202406191659002307748645675675675670
98202406191658002307748645675675675670
99202406191657002307748645675675675670
100202406191656002307748645675675675670
101202406191655002307748645675675675670
102202406191654002307748645675675675670
103202406191653002307748645675675675670
104202406191652002307748645675675675670
105202406191651002307748645675675675670
106202406191650002307748645675675675670
107202406191649002307748645675675675670
108202406191648002307748645675675675670
109202406191647002307748645675675675670
110202406191646002307748645675675675670
111202406191645002307748645675675675670
112202406191644002307748645675675675670
113202406191643002307748645675675675670
114202406191642002307748645675675675670
115202406191641002307748645675675675670
116202406191640002307748645675675675670
117202406191639002307748645675675675670
118202406191638002307748645675675675670
119202406191637002307748645675675675670
120202406191636002307748645675675675670
121202406191635002307748645675675675670
1222024061916340023077486456756756756715236
123202406191633002307748645675675675670
124202406191632002307748645675675675670
125202406191631002307748645675675675670
126202406191630002307748645675675675670
127202406191629002307748645675675675670
128202406191628002307748645675675675670
129202406191627002307748645675675675670
130202406191626002307748645675675675670
131202406191625002307748645675675675670
132202406191624002307748645675675675670
133202406191623002307748645675675675670
134202406191622002307748645675675675670
135202406191621002307748645675675675670
136202406191620002307748645675675675670
137202406191619002307748645675675675670
138202406191618002307748645675675675670
139202406191617002307748645675675675670
140202406191616002307748645675675675670
141202406191615002307748645675675675670
142202406191614002307748645675675675670
143202406191613002307748645675675675670
144202406191612002307748645675675675670
145202406191611002307748645675675675670
146202406191610002307748645675675675670
147202406191609002307748645675675675670
148202406191608002307748645675675675670
149202406191607002307748645675675675670
150202406191606002307748645675675675670
151202406191605002307748645675675675670
1522024061916040023077486456756756756715236
153202406191603002307748645675675675670
154202406191602002307748645675675675670
155202406191601002307748645675675675670
156202406191600002307748645675675675670
157202406191559002307748645675675675670
158202406191558002307748645675675675670
159202406191557002307748645675675675670
160202406191556002307748645675675675670
161202406191555002307748645675675675670
162202406191554002307748645675675675670
163202406191553002307748645675675675670
164202406191552002307748645675675675670
165202406191551002307748645675675675670
166202406191550002307748645675675675670
167202406191549002307748645675675675670
168202406191548002307748645675675675670
169202406191547002307748645675675675670
170202406191546002307748645675675675670
171202406191545002307748645675675675670
172202406191544002307748645675675675670
173202406191543002307748645675675675670
174202406191542002307748645675675675670
175202406191541002307748645675675675670
176202406191540002307748645675675675670
177202406191539002307748645675675675670
178202406191538002307748645675675675670
179202406191537002307748645675675675670
180202406191536002307748645675675675670
181202406191535002307748645675675675670
1822024061915340023077486456756756756715236
183202406191533002307748645675675675670
184202406191532002307748645675675675670
185202406191531002307748645675675675670
1862024061915300023077486456756756756715236
187202406191529002221360525675675675670
188202406191528002221360525675675675670
189202406191527002221360525675675675670
190202406191526002221360525675675675670
191202406191525002221360525675675675670
192202406191524002221360525675675675670
193202406191523002221360525675675675670
194202406191522002221360525675675675670
195202406191521002221360525675675675670
196202406191520002221360525675675675670
197202406191519002221360525675675675670
198202406191518002221360525675675675670
19920240619151700222136052567567568567191
20020240619151600222027751567567567567201
2012024061915150022191378456756756856711
2022024061915140022190754656856756856715
2032024061915130022189903856756856856714
2042024061915120022189109956756756756715
2052024061915110022188259456756756756710
20620240619151000221876924567567567567154
207202406191509002217896065685685685681124
20820240619150800221151174568568568568516
209202406191507002208580865695685695681819
2102024061915060021982469456856856856810
211202406191505002198190145685675685671606
2122024061915040021890701256756756756730
2132024061915030021889000256756756856714554
214202406191502002106292595675685685674716
2152024061915010020795058756856756856718
2162024061915000020794037956756856856726
21720240619145900207925617567568568567115
21820240619145800207860312568567568567713
219202406191457002074560395675675675671785
2202024061914560020644394456756756756710
221202406191455002064382745675665675661923
222202406191454002053495255675675675670
22320240619145300205349525567567567567541
2242024061914520020504277856756756756723
2252024061914510020502973756756756756710
226202406191450002050240675675675675670
2272024061914490020502406756756756756730
2282024061914480020500705756756756756720
229202406191447002049957175675675675672
230202406191446002049945835675675675679376
231202406191445001996783915675675675670
232202406191444001996783915675675675670
233202406191443001996783915675675675672
234202406191442001996772575675675675670
23520240619144100199677257567568568567948
236202406191440001991396135675675675675
237202406191439001991367785675675675671
238202406191438001991362115685685685681
239202406191437001991356435685685685681
24020240619143600199135075568568568568101
2412024061914350019907770756856856856810000
24220240619143400193397707568568568568813
24320240619143300192935923567567567567500
244202406191432001926524235675675675672518
245202406191431001912247175675675675670
246202406191430001912247175675675675675432
2472024061914290018814477356756756756715
248202406191428001881362685675675675670
249202406191427001881362685675675675671750
25020240619142600187144018568568568568250
251202406191425001870020185685685685686
25220240619142400186998610567567567567578
253202406191423001866708845675675675676384
254202406191422001830511565675675675672544
255202406191421001816087085685685685680
256202406191420001816087085685685685680
257202406191419001816087085685675685672
258202406191418001816075735675675675670
259202406191417001816075735675675675670
260202406191416001816075735675675675673273
2612024061914150017975178256856756856781
2622024061914140017970582456756756756710000
2632024061914130017403582456756756756750
264202406191412001740074745675675675670
265202406191411001740074745675685685674
26620240619141000174005203568568568568607
267202406191409001736604275685685685680
268202406191408001736604275685685685685
269202406191407001736575875685675685673
270202406191406001736558845685685685682
271202406191405001736547485675675675670
27220240619140400173654748567567567567527
273202406191403001733559395675675675670
27420240619140200173355939567567567567100
27520240619140100173299239567567567567901
276202406191400001727883725675675675675140
277202406191359001698739925675675675670
278202406191358001698739925675675675670
279202406191357001698739925675675675671
280202406191356001698734255675685685672298
281202406191355001685704575675675675670
282202406191354001685704575675675675670
283202406191353001685704575675675675670
284202406191352001685704575675675675671049
285202406191351001679756745675675675671450
286202406191350001671535245685685685681000
287202406191349001665855245685685685680
288202406191348001665855245685685685680
289202406191347001665855245685685685680
290202406191346001665855245685685685681679
291202406191345001656318525685685685685000
292202406191344001627918525695695695690
293202406191343001627918525695695695690
29420240619134200162791852569569569569108
295202406191341001627304005695695695690
296202406191340001627304005695695695690
297202406191339001627304005695695695691
29820240619133800162729831569569569569101
299202406191337001626723625685695695681773
300202406191336001616652885695685695681002
301202406191335001610961505695695695690
302202406191334001610961505695695695692
303202406191333001610950125685695695681003
304202406191332001605253055695695695692
305202406191331001605241675685685685680
306202406191330001605241675685685685680
30720240619132900160524167568568568568572
308202406191328001601992715695695695690
30920240619132700160199271569568569568708
310202406191326001597971265695685695682337
311202406191325001584697085695695695692
312202406191324001584685705685685685680
313202406191323001584685705685685685682
314202406191322001584674345685685685680
315202406191321001584674345685685685680
316202406191320001584674345685685685680
317202406191319001584674345685685685680
318202406191318001584674345685685685685000
3192024061913170015562743456856856856713654
320202406191316001478719685685685685680
321202406191315001478719685685685685680
322202406191314001478719685685685685680
32320240619131300147871968568568568568100
324202406191312001478151685685685685680
325202406191311001478151685685685685680
326202406191310001478151685685685685682
327202406191309001478140325675675675670
328202406191308001478140325675675675670
329202406191307001478140325675675675670
330202406191306001478140325675675675670
3312024061913050014781403256756756756750
332202406191304001477856825675675675670
333202406191303001477856825675675675675000
33420240619130200144950682567567567567100
335202406191301001448939825675675675670
336202406191300001448939825675675675670
337202406191259001448939825675675675670
3382024061912580014489398256756756756750
339202406191257001448656325685685685680
3402024061912560014486563256856856856843
341202406191255001448412085685685685680
342202406191254001448412085685685685686
34320240619125300144837800567567567567300
344202406191252001446677005675675675670
345202406191251001446677005675675675670
346202406191250001446677005675675675670
347202406191249001446677005675675675670
34820240619124800144667700567567567567500
34920240619124700144384200567567567567791
350202406191246001439357035675675675672339
351202406191245001426094905675675675679
352202406191244001426043875675675675677652
353202406191243001382657035665665665666
354202406191242001382623075675675675671000
355202406191241001376953075675675675670
356202406191240001376953075675675675662561
357202406191239001362452305665665665660
35820240619123800136245230566566566566100
3592024061912370013618863056756756756723
3602024061912360013617558956756756756735
361202406191235001361557445675675675671
36220240619123400136155177566567567566996
3632024061912330013559048956756756756718
3642024061912320013558028356756756756717
3652024061912310013557064456756756756718
3662024061912300013556043856756756756733
367202406191229001355417275685685685684
368202406191228001355394555685675685671594
369202406191227001346354945675675675670
370202406191226001346354945675675675671
371202406191225001346349275675675675670
372202406191224001346349275675675675671
37320240619122300134634360566566566566200
374202406191222001345211605675675675675000
37520240619122100131686160567567567567100
37620240619122000131629460567567567567200
377202406191219001315160605675675675670
378202406191218001315160605675675675670
379202406191217001315160605675675675670
38020240619121600131516060567566567566509
3812024061912150013122749256656656656615
38220240619121400131219002566566566566385
38320240619121300131001092566566566566100
384202406191212001309444925655655655650
38520240619121100130944492565565565565100
3862024061912100013088799256556556556510
387202406191209001308823425675675675670
388202406191208001308823425675675675670
389202406191207001308823425675675675670
390202406191206001308823425675675675671
391202406191205001308817755675675675670
392202406191204001308817755675675675672
393202406191203001308806415675675675670
394202406191202001308806415675675675670
395202406191201001308806415675675675672001
396202406191200001297460745655655675654
397202406191159001297438125655675675652022
398202406191158001286013345655665665653739
39920240619115700126488732567566567566629
40020240619115600126132717566567567566201
4012024061911550012601875156756656756662
402202406191154001259836075655655655650
403202406191153001259836075655675675656
404202406191152001259802135655655655654
405202406191151001259779535675675675670
406202406191150001259779535675675675670
407202406191149001259779535675675675670
408202406191148001259779535675675675671
409202406191147001259773865675675675675011
41020240619114600123136149567567567567441
411202406191145001228861025675675675670
412202406191144001228861025675675675670
413202406191143001228861025675675675672
414202406191142001228849685675675675671
415202406191141001228844015675675675674
41620240619114000122882133567567567567600
41720240619113900122541933567567567567470
418202406191138001222754435675675675670
419202406191137001222754435675675675675
42020240619113600122272608567567567567894
42120240619113500121765710567567567567590
42220240619113400121431180567567567567333
4232024061911330012124236956756756756763
42420240619113200121206648567567567567126
4252024061911310012113520656756756756720
426202406191130001211238665685685685680
4272024061911290012112386656856856856818
428202406191128001211136425685685685680
429202406191127001211136425685685685680
430202406191126001211136425685685685680
431202406191125001211136425685685685680
432202406191124001211136425685685685680
433202406191123001211136425685685685682
4342024061911220012111250656756756756510250
435202406191121001153201545655655655650
436202406191120001153201545655655655650
437202406191119001153201545655655655650
438202406191118001153201545655655655650
439202406191117001153201545655655655650
4402024061911160011532015456556756756535001
44120240619111500955190125675675695672369
4422024061911140094175755567567567567139
4432024061911130094096942569569569569401
444202406191112009386877356956956956910
44520240619111100938630835675675675670
44620240619111000938630835675675675671
44720240619110900938625165675675675671300
4482024061911080093125416569569569569262
44920240619110700929763385695695695690
45020240619110600929763385695685695683000
4512024061911050091269496568568568567317
45220240619110400910897255675675675670
45320240619110300910897255675695695675264
45420240619110200881050295685685685680
4552024061911010088105029568568568568459
45620240619110000878443175675675675670
45720240619105900878443175675675675674
45820240619105800878420495685685685680
459202406191057008784204956856856856814
46020240619105600878340975675675675670
4612024061910550087834097567567567567100
46220240619105400877773975685685685681762
46320240619105300867765815685685685683523
46420240619105200847755175675675675670
46520240619105100847755175675675675672700
46620240619105000832446175675675675670
46720240619104900832446175675675675670
46820240619104800832446175675675675670
46920240619104700832446175675675675670
470202406191046008324461756756756756720
471202406191045008323327756856856856853
47220240619104400832031735675675675670
47320240619104300832031735675685685679
474202406191042008319806856756756756720
475202406191041008318672856856856856883
47620240619104000831395845685675685675005
47720240619103900803017095675675675670
478202406191038008030170956756856856712
479202406191037008029490356856856856832
480202406191036008027672756856856856850
481202406191035008024832756856856856837
48220240619103400802273115685685685683
48320240619103300802256075685685685681
484202406191032008022503956856856856850
485202406191031008019663956856856856813
48620240619103000801892555685685685687622
48720240619102900758599595685685685680
4882024061910280075859959568568568568393
48920240619102700756367355685685685683
49020240619102600756350315685685685680
49120240619102500756350315685685685681
49220240619102400756344635695695695690
49320240619102300756344635695695695694
4942024061910220075632187569569569569205
49520240619102100755155425695695695691
4962024061910200075514973569569569568295
4972024061910190075347213568568568568110
49820240619101800752847335685685685681068
49920240619101700746781095695695695692557
50020240619101600732231765695695695692
5012024061910150073222038569568569568102
50220240619101400731641005685685685681000
50320240619101300725961005685685685680
5042024061910120072596100568568568568400
50520240619101100723689005695695695693001
50620240619101000706613315695695695692
50720240619100900706601935695695695692
508202406191008007065905556956856956829
50920240619100700706425795685685685680
5102024061910060070642579568568569568230
5112024061910050070511729569569569568901
5122024061910040069999210569569569569638
51320240619100300696361885695695695691182
514202406191002006896363056956956956913
51520240619100100689562335695695695692
51620240619100000689550955695695695693
51720240619095900689533885685685685682001
5182024061909580067816820569568569568201
519202406190957006770265156856856856863
520202406190956006766686756856856856861
52120240619095500676322195685685685680
5222024061909540067632219568568568568100
52320240619095300675754195695695695690
52420240619095200675754195695695705699788
52520240619095100620060175695695695691001
52620240619095000614364485695695695691000
52720240619094900608674485695705705691002
52820240619094800602973085705695705691316
529202406190947005954848857057057057042
5302024061909460059524548570570570570579
53120240619094500591945185705695705693106
53220240619094400574271955685685685682000
533202406190943005629119556956956956942
534202406190942005626729756956956956928
5352024061909410056251365569568569568606
53620240619094000559071515685685685681072
5372024061909390055298255568569569568133
5382024061909380055222678569569569569129
53920240619093700551492775695705705696
540202406190936005514586056956957056911288
54120240619093500487229855705705705707
54220240619093400487189955695695695692295
54320240619093300474131405695695695695
54420240619093200474102955695695695690
54520240619093100474102955695695695691001
54620240619093000468407265695695695691220
54720240619092900461465465695695695691
5482024061909280046145977569569569569117
54920240619092700460794045695695695693
55020240619092600460776975695695695691000
5512024061909250045508697568569569568120
552202406190924004544043756956956956934600
55320240619092300257530375705705705700
554202406190922002575303757056957056916
555202406190921002574393257056957056937
55620240619092000257228445705705705702
5572024061909190025721704569569570569558
55820240619091800254042015705705705692127
559202406190917002419191257057057057022
5602024061909160024179372570569570569915
56120240619091500236579095705695705691006
56220240619091400230854895705695705698869
563202406190913001803893856956956956919
564202406190912001802812756856956956895
5652024061909110017974157569569569569290
5662024061909100017809147569569569568856
56720240619090900173229125695695705691610
56820240619090800164068185705695705696989
56920240619090700124299195685695695686842
5702024061909060085368315695685695685370
571202406190905005486488567567567567822
572202406190904005020414567566567566190
573202406190903004912754567567567567100
5742024061909020048560545675675675671873
5752024061909010037940635685675685671679
5762024061909000028418045675675675675012