Files
KissMeData/140910/min/candle-20250205.csv
2025-02-06 23:16:41 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250205202600031303130313031300
320250205202500031303130313031300
420250205202400031303130313031300
520250205202300031303130313031300
620250205202200031303130313031300
720250205202100031303130313031300
820250205202000031303130313031300
920250205201900031303130313031300
1020250205201800031303130313031300
1120250205201700031303130313031300
1220250205201600031303130313031300
1320250205201500031303130313031300
1420250205201400031303130313031300
1520250205201300031303130313031300
1620250205201200031303130313031300
1720250205201100031303130313031300
1820250205201000031303130313031300
1920250205200900031303130313031300
2020250205200800031303130313031300
2120250205200700031303130313031300
2220250205200600031303130313031300
2320250205200500031303130313031300
2420250205200400031303130313031300
2520250205200300031303130313031300
2620250205200200031303130313031300
2720250205200100031303130313031300
2820250205200000031303130313031300
2920250205195900031303130313031300
3020250205195800031303130313031300
3120250205195700031303130313031300
3220250205195600031303130313031300
3320250205195500031303130313031300
3420250205195400031303130313031300
3520250205195300031303130313031300
3620250205195200031303130313031300
3720250205195100031303130313031300
3820250205195000031303130313031300
3920250205194900031303130313031300
4020250205194800031303130313031300
4120250205194700031303130313031300
4220250205194600031303130313031300
4320250205194500031303130313031300
4420250205194400031303130313031300
4520250205194300031303130313031300
4620250205194200031303130313031300
4720250205194100031303130313031300
4820250205194000031303130313031300
4920250205193900031303130313031300
5020250205193800031303130313031300
5120250205193700031303130313031300
5220250205193600031303130313031300
5320250205193500031303130313031300
5420250205193400031303130313031300
5520250205193300031303130313031300
5620250205193200031303130313031300
5720250205193100031303130313031300
5820250205193000031303130313031300
5920250205192900031303130313031300
6020250205192800031303130313031300
6120250205192700031303130313031300
6220250205192600031303130313031300
6320250205192500031303130313031300
6420250205192400031303130313031300
6520250205192300031303130313031300
6620250205192200031303130313031300
6720250205192100031303130313031300
6820250205192000031303130313031300
6920250205191900031303130313031300
7020250205191800031303130313031300
7120250205191700031303130313031300
7220250205191600031303130313031300
7320250205191500031303130313031300
7420250205191400031303130313031300
7520250205191300031303130313031300
7620250205191200031303130313031300
7720250205191100031303130313031300
7820250205191000031303130313031300
7920250205190900031303130313031300
8020250205190800031303130313031300
8120250205190700031303130313031300
8220250205190600031303130313031300
8320250205190500031303130313031300
8420250205190400031303130313031300
8520250205190300031303130313031300
8620250205190200031303130313031300
8720250205190100031303130313031300
8820250205190000031303130313031300
8920250205185900031303130313031300
9020250205185800031303130313031300
9120250205185700031303130313031300
9220250205185600031303130313031300
9320250205185500031303130313031300
9420250205185400031303130313031300
9520250205185300031303130313031300
9620250205185200031303130313031300
9720250205185100031303130313031300
9820250205185000031303130313031300
9920250205184900031303130313031300
10020250205184800031303130313031300
10120250205184700031303130313031300
10220250205184600031303130313031300
10320250205184500031303130313031300
10420250205184400031303130313031300
10520250205184300031303130313031300
10620250205184200031303130313031300
10720250205184100031303130313031300
10820250205184000031303130313031300
10920250205183900031303130313031300
11020250205183800031303130313031300
11120250205183700031303130313031300
11220250205183600031303130313031300
11320250205183500031303130313031300
11420250205183400031303130313031300
11520250205183300031303130313031300
11620250205183200031303130313031300
11720250205183100031303130313031300
11820250205183000031303130313031300
11920250205182900031303130313031300
12020250205182800031303130313031300
12120250205182700031303130313031300
12220250205182600031303130313031300
12320250205182500031303130313031300
12420250205182400031303130313031300
12520250205182300031303130313031300
12620250205182200031303130313031300
12720250205182100031303130313031300
12820250205182000031303130313031300
12920250205181900031303130313031300
13020250205181800031303130313031300
13120250205181700031303130313031300
13220250205181600031303130313031300
13320250205181500031303130313031300
13420250205181400031303130313031300
13520250205181300031303130313031300
13620250205181200031303130313031300
13720250205181100031303130313031300
13820250205181000031303130313031300
13920250205180900031303130313031300
14020250205180800031303130313031300
14120250205180700031303130313031300
14220250205180600031303130313031300
14320250205180500031303130313031300
14420250205180400031303130313031300
14520250205180300031303130313031300
14620250205180200031303130313031300
14720250205180100031303130313031300
14820250205180000031303130313031300
14920250205175900031303130313031300
15020250205175800031303130313031300
15120250205175700031303130313031300
15220250205175600031303130313031300
15320250205175500031303130313031300
15420250205175400031303130313031300
15520250205175300031303130313031300
15620250205175200031303130313031300
15720250205175100031303130313031300
15820250205175000031303130313031300
15920250205174900031303130313031300
16020250205174800031303130313031300
16120250205174700031303130313031300
16220250205174600031303130313031300
16320250205174500031303130313031300
16420250205174400031303130313031300
16520250205174300031303130313031300
16620250205174200031303130313031300
16720250205174100031303130313031300
16820250205174000031303130313031300
16920250205173900031303130313031300
17020250205173800031303130313031300
17120250205173700031303130313031300
17220250205173600031303130313031300
17320250205173500031303130313031300
17420250205173400031303130313031300
17520250205173300031303130313031300
17620250205173200031303130313031300
17720250205173100031303130313031300
17820250205173000031303130313031300
17920250205172900031303130313031300
18020250205172800031303130313031300
18120250205172700031303130313031300
18220250205172600031303130313031300
18320250205172500031303130313031300
18420250205172400031303130313031300
18520250205172300031303130313031300
18620250205172200031303130313031300
18720250205172100031303130313031300
18820250205172000031303130313031300
18920250205171900031303130313031300
19020250205171800031303130313031300
19120250205171700031303130313031300
19220250205171600031303130313031300
19320250205171500031303130313031300
19420250205171400031303130313031300
19520250205171300031303130313031300
19620250205171200031303130313031300
19720250205171100031303130313031300
19820250205171000031303130313031300
19920250205170900031303130313031300
20020250205170800031303130313031300
20120250205170700031303130313031300
20220250205170600031303130313031300
20320250205170500031303130313031300
20420250205170400031303130313031300
20520250205170300031303130313031300
20620250205170200031303130313031300
20720250205170100031303130313031300
20820250205170000031303130313031300
20920250205165900031303130313031300
21020250205165800031303130313031300
21120250205165700031303130313031300
21220250205165600031303130313031300
21320250205165500031303130313031300
21420250205165400031303130313031300
21520250205165300031303130313031300
21620250205165200031303130313031300
21720250205165100031303130313031300
21820250205165000031303130313031300
21920250205164900031303130313031300
22020250205164800031303130313031300
22120250205164700031303130313031300
22220250205164600031303130313031300
22320250205164500031303130313031300
22420250205164400031303130313031300
22520250205164300031303130313031300
22620250205164200031303130313031300
22720250205164100031303130313031300
22820250205164000031303130313031300
22920250205163900031303130313031300
23020250205163800031303130313031300
23120250205163700031303130313031300
23220250205163600031303130313031300
23320250205163500031303130313031300
23420250205163400031303130313031300
23520250205163300031303130313031300
23620250205163200031303130313031300
23720250205163100031303130313031300
23820250205163000031303130313031300
23920250205162900031303130313031300
24020250205162800031303130313031300
24120250205162700031303130313031300
24220250205162600031303130313031300
24320250205162500031303130313031300
24420250205162400031303130313031300
24520250205162300031303130313031300
24620250205162200031303130313031300
24720250205162100031303130313031300
24820250205162000031303130313031300
24920250205161900031303130313031300
25020250205161800031303130313031300
25120250205161700031303130313031300
25220250205161600031303130313031300
25320250205161500031303130313031300
25420250205161400031303130313031300
25520250205161300031303130313031300
25620250205161200031303130313031300
25720250205161100031303130313031300
25820250205161000031303130313031300
25920250205160900031303130313031300
26020250205160800031303130313031300
26120250205160700031303130313031300
26220250205160600031303130313031300
26320250205160500031303130313031300
26420250205160400031303130313031300
26520250205160300031303130313031300
26620250205160200031303130313031300
26720250205160100031303130313031300
26820250205160000031303130313031300
26920250205155900031303130313031300
27020250205155800031303130313031300
27120250205155700031303130313031300
27220250205155600031303130313031300
27320250205155500031303130313031300
27420250205155400031303130313031300
27520250205155300031303130313031300
27620250205155200031303130313031300
27720250205155100031303130313031300
27820250205155000031303130313031300
27920250205154900031303130313031300
28020250205154800031303130313031300
28120250205154700031303130313031300
28220250205154600031303130313031300
28320250205154500031303130313031300
28420250205154400031303130313031300
28520250205154300031303130313031300
28620250205154200031303130313031300
28720250205154100031303130313031300
28820250205154000031303130313031300
28920250205153900031303130313031300
29020250205153800031303130313031300
29120250205153700031303130313031300
29220250205153600031303130313031300
29320250205153500031303130313031300
29420250205153400031303130313031300
29520250205153300031303130313031300
29620250205153200031303130313031300
29720250205153100031303130313031300
29820250205153000031303130313031300
29920250205152900031303130313031300
30020250205152800031303130313031300
30120250205152700031303130313031300
30220250205152600031303130313031300
30320250205152500031303130313031300
30420250205152400031303130313031300
30520250205152300031303130313031300
30620250205152200031303130313031300
30720250205152100031303130313031300
30820250205152000031303130313031300
30920250205151900031303130313031300
31020250205151800031303130313031300
31120250205151700031303130313031300
31220250205151600031303130313031300
31320250205151500031303130313031300
31420250205151400031303130313031300
31520250205151300031303130313031300
31620250205151200031303130313031300
31720250205151100031303130313031300
31820250205151000031303130313031300
31920250205150900031303130313031300
32020250205150800031303130313031300
32120250205150700031303130313031300
32220250205150600031303130313031300
32320250205150500031303130313031300
32420250205150400031303130313031300
32520250205150300031303130313031300
32620250205150200031303130313031300
32720250205150100031303130313031300
32820250205150000031303130313031300
32920250205145900031303130313031300
33020250205145800031303130313031300
33120250205145700031303130313031300
33220250205145600031303130313031300
33320250205145500031303130313031300
33420250205145400031303130313031300
33520250205145300031303130313031300
33620250205145200031303130313031300
33720250205145100031303130313031300
33820250205145000031303130313031300
33920250205144900031303130313031300
34020250205144800031303130313031300
34120250205144700031303130313031300
34220250205144600031303130313031300
34320250205144500031303130313031300
34420250205144400031303130313031300
34520250205144300031303130313031300
34620250205144200031303130313031300
34720250205144100031303130313031300
34820250205144000031303130313031300
34920250205143900031303130313031300
35020250205143800031303130313031300
35120250205143700031303130313031300
35220250205143600031303130313031300
35320250205143500031303130313031300
35420250205143400031303130313031300
35520250205143300031303130313031300
35620250205143200031303130313031300
35720250205143100031303130313031300
35820250205143000031303130313031300
35920250205142900031303130313031300
36020250205142800031303130313031300
36120250205142700031303130313031300
36220250205142600031303130313031300
36320250205142500031303130313031300
36420250205142400031303130313031300
36520250205142300031303130313031300
36620250205142200031303130313031300
36720250205142100031303130313031300
36820250205142000031303130313031300
36920250205141900031303130313031300
37020250205141800031303130313031300
37120250205141700031303130313031300
37220250205141600031303130313031300
37320250205141500031303130313031300
37420250205141400031303130313031300
37520250205141300031303130313031300
37620250205141200031303130313031300
37720250205141100031303130313031300
37820250205141000031303130313031300
37920250205140900031303130313031300
38020250205140800031303130313031300
38120250205140700031303130313031300
38220250205140600031303130313031300
38320250205140500031303130313031300
38420250205140400031303130313031300
38520250205140300031303130313031300
38620250205140200031303130313031300
38720250205140100031303130313031300
38820250205140000031303130313031300
38920250205135900031303130313031300
39020250205135800031303130313031300
39120250205135700031303130313031300
39220250205135600031303130313031300
39320250205135500031303130313031300
39420250205135400031303130313031300
39520250205135300031303130313031300
39620250205135200031303130313031300
39720250205135100031303130313031300
39820250205135000031303130313031300
39920250205134900031303130313031300
40020250205134800031303130313031300
40120250205134700031303130313031300
40220250205134600031303130313031300
40320250205134500031303130313031300
40420250205134400031303130313031300
40520250205134300031303130313031300
40620250205134200031303130313031300
40720250205134100031303130313031300
40820250205134000031303130313031300
40920250205133900031303130313031300
41020250205133800031303130313031300
41120250205133700031303130313031300
41220250205133600031303130313031300
41320250205133500031303130313031300
41420250205133400031303130313031300
41520250205133300031303130313031300
41620250205133200031303130313031300
41720250205133100031303130313031300
41820250205133000031303130313031300
41920250205132900031303130313031300
42020250205132800031303130313031300
42120250205132700031303130313031300
42220250205132600031303130313031300
42320250205132500031303130313031300
42420250205132400031303130313031300
42520250205132300031303130313031300
42620250205132200031303130313031300
42720250205132100031303130313031300
42820250205132000031303130313031300
42920250205131900031303130313031300
43020250205131800031303130313031300
43120250205131700031303130313031300
43220250205131600031303130313031300
43320250205131500031303130313031300
43420250205131400031303130313031300
43520250205131300031303130313031300
43620250205131200031303130313031300
43720250205131100031303130313031300
43820250205131000031303130313031300
43920250205130900031303130313031300
44020250205130800031303130313031300
44120250205130700031303130313031300
44220250205130600031303130313031300
44320250205130500031303130313031300
44420250205130400031303130313031300
44520250205130300031303130313031300
44620250205130200031303130313031300
44720250205130100031303130313031300
44820250205130000031303130313031300
44920250205125900031303130313031300
45020250205125800031303130313031300
45120250205125700031303130313031300
45220250205125600031303130313031300
45320250205125500031303130313031300
45420250205125400031303130313031300
45520250205125300031303130313031300
45620250205125200031303130313031300
45720250205125100031303130313031300
45820250205125000031303130313031300
45920250205124900031303130313031300
46020250205124800031303130313031300
46120250205124700031303130313031300
46220250205124600031303130313031300
46320250205124500031303130313031300
46420250205124400031303130313031300
46520250205124300031303130313031300
46620250205124200031303130313031300
46720250205124100031303130313031300
46820250205124000031303130313031300
46920250205123900031303130313031300
47020250205123800031303130313031300
47120250205123700031303130313031300
47220250205123600031303130313031300
47320250205123500031303130313031300
47420250205123400031303130313031300
47520250205123300031303130313031300
47620250205123200031303130313031300
47720250205123100031303130313031300
47820250205123000031303130313031300
47920250205122900031303130313031300
48020250205122800031303130313031300
48120250205122700031303130313031300
48220250205122600031303130313031300
48320250205122500031303130313031300
48420250205122400031303130313031300
48520250205122300031303130313031300
48620250205122200031303130313031300
48720250205122100031303130313031300
48820250205122000031303130313031300
48920250205121900031303130313031300
49020250205121800031303130313031300
49120250205121700031303130313031300
49220250205121600031303130313031300
49320250205121500031303130313031300
49420250205121400031303130313031300
49520250205121300031303130313031300
49620250205121200031303130313031300
49720250205121100031303130313031300
49820250205121000031303130313031300
49920250205120900031303130313031300
50020250205120800031303130313031300
50120250205120700031303130313031300
50220250205120600031303130313031300
50320250205120500031303130313031300
50420250205120400031303130313031300
50520250205120300031303130313031300
50620250205120200031303130313031300
50720250205120100031303130313031300
50820250205120000031303130313031300
50920250205115900031303130313031300
51020250205115800031303130313031300
51120250205115700031303130313031300
51220250205115600031303130313031300
51320250205115500031303130313031300
51420250205115400031303130313031300
51520250205115300031303130313031300
51620250205115200031303130313031300
51720250205115100031303130313031300
51820250205115000031303130313031300
51920250205114900031303130313031300
52020250205114800031303130313031300
52120250205114700031303130313031300
52220250205114600031303130313031300
52320250205114500031303130313031300
52420250205114400031303130313031300
52520250205114300031303130313031300
52620250205114200031303130313031300
52720250205114100031303130313031300
52820250205114000031303130313031300
52920250205113900031303130313031300
53020250205113800031303130313031300
53120250205113700031303130313031300
53220250205113600031303130313031300
53320250205113500031303130313031300
53420250205113400031303130313031300
53520250205113300031303130313031300
53620250205113200031303130313031300
53720250205113100031303130313031300
53820250205113000031303130313031300
53920250205112900031303130313031300
54020250205112800031303130313031300
54120250205112700031303130313031300
54220250205112600031303130313031300
54320250205112500031303130313031300
54420250205112400031303130313031300
54520250205112300031303130313031300
54620250205112200031303130313031300
54720250205112100031303130313031300
54820250205112000031303130313031300
54920250205111900031303130313031300
55020250205111800031303130313031300
55120250205111700031303130313031300
55220250205111600031303130313031300
55320250205111500031303130313031300
55420250205111400031303130313031300
55520250205111300031303130313031300
55620250205111200031303130313031300
55720250205111100031303130313031300
55820250205111000031303130313031300
55920250205110900031303130313031300
56020250205110800031303130313031300
56120250205110700031303130313031300
56220250205110600031303130313031300
56320250205110500031303130313031300
56420250205110400031303130313031300
56520250205110300031303130313031300
56620250205110200031303130313031300
56720250205110100031303130313031300
56820250205110000031303130313031300
56920250205105900031303130313031300
57020250205105800031303130313031300
57120250205105700031303130313031300
57220250205105600031303130313031300
57320250205105500031303130313031300
57420250205105400031303130313031300
57520250205105300031303130313031300
57620250205105200031303130313031300
57720250205105100031303130313031300
57820250205105000031303130313031300
57920250205104900031303130313031300
58020250205104800031303130313031300
58120250205104700031303130313031300
58220250205104600031303130313031300
58320250205104500031303130313031300
58420250205104400031303130313031300
58520250205104300031303130313031300
58620250205104200031303130313031300
58720250205104100031303130313031300
58820250205104000031303130313031300
58920250205103900031303130313031300
59020250205103800031303130313031300
59120250205103700031303130313031300
59220250205103600031303130313031300
59320250205103500031303130313031300
59420250205103400031303130313031300
59520250205103300031303130313031300
59620250205103200031303130313031300
59720250205103100031303130313031300
59820250205103000031303130313031300
59920250205102900031303130313031300
60020250205102800031303130313031300
60120250205102700031303130313031300
60220250205102600031303130313031300
60320250205102500031303130313031300
60420250205102400031303130313031300
60520250205102300031303130313031300
60620250205102200031303130313031300
60720250205102100031303130313031300
60820250205102000031303130313031300
60920250205101900031303130313031300
61020250205101800031303130313031300
61120250205101700031303130313031300
61220250205101600031303130313031300
61320250205101500031303130313031300
61420250205101400031303130313031300
61520250205101300031303130313031300
61620250205101200031303130313031300
61720250205101100031303130313031300
61820250205101000031303130313031300
61920250205100900031303130313031300
62020250205100800031303130313031300
62120250205100700031303130313031300
62220250205100600031303130313031300
62320250205100500031303130313031300
62420250205100400031303130313031300
62520250205100300031303130313031300
62620250205100200031303130313031300
62720250205100100031303130313031300
62820250205100000031303130313031300
62920250205095900031303130313031300
63020250205095800031303130313031300
63120250205095700031303130313031300
63220250205095600031303130313031300
63320250205095500031303130313031300
63420250205095400031303130313031300
63520250205095300031303130313031300
63620250205095200031303130313031300
63720250205095100031303130313031300
63820250205095000031303130313031300
63920250205094900031303130313031300
64020250205094800031303130313031300
64120250205094700031303130313031300
64220250205094600031303130313031300
64320250205094500031303130313031300
64420250205094400031303130313031300
64520250205094300031303130313031300
64620250205094200031303130313031300
64720250205094100031303130313031300
64820250205094000031303130313031300
64920250205093900031303130313031300
65020250205093800031303130313031300
65120250205093700031303130313031300
65220250205093600031303130313031300
65320250205093500031303130313031300
65420250205093400031303130313031300
65520250205093300031303130313031300
65620250205093200031303130313031300
65720250205093100031303130313031300
65820250205093000031303130313031300
65920250205092900031303130313031300
66020250205092800031303130313031300
66120250205092700031303130313031300
66220250205092600031303130313031300
66320250205092500031303130313031300
66420250205092400031303130313031300
66520250205092300031303130313031300
66620250205092200031303130313031300
66720250205092100031303130313031300
66820250205092000031303130313031300
66920250205091900031303130313031300
67020250205091800031303130313031300
67120250205091700031303130313031300
67220250205091600031303130313031300
67320250205091500031303130313031300
67420250205091400031303130313031300
67520250205091300031303130313031300
67620250205091200031303130313031300
67720250205091100031303130313031300
67820250205091000031303130313031300
67920250205090900031303130313031300
68020250205090800031303130313031300
68120250205090700031303130313031300
68220250205090600031303130313031300
68320250205090500031303130313031300
68420250205090400031303130313031300
68520250205090300031303130313031300
68620250205090200031303130313031300
68720250205090100031303130313031300
68820250205090000031303130313031300