Files
KissMeData/217620/min/candle-20250114.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250114204600038103810381038100
320250114204500038103810381038100
420250114204400038103810381038100
520250114204300038103810381038100
620250114204200038103810381038100
720250114204100038103810381038100
820250114204000038103810381038100
920250114203900038103810381038100
1020250114203800038103810381038100
1120250114203700038103810381038100
1220250114203600038103810381038100
1320250114203500038103810381038100
1420250114203400038103810381038100
1520250114203300038103810381038100
1620250114203200038103810381038100
1720250114203100038103810381038100
1820250114203000038103810381038100
1920250114202900038103810381038100
2020250114202800038103810381038100
2120250114202700038103810381038100
2220250114202600038103810381038100
2320250114202500038103810381038100
2420250114202400038103810381038100
2520250114202300038103810381038100
2620250114202200038103810381038100
2720250114202100038103810381038100
2820250114202000038103810381038100
2920250114201900038103810381038100
3020250114201800038103810381038100
3120250114201700038103810381038100
3220250114201600038103810381038100
3320250114201500038103810381038100
3420250114201400038103810381038100
3520250114201300038103810381038100
3620250114201200038103810381038100
3720250114201100038103810381038100
3820250114201000038103810381038100
3920250114200900038103810381038100
4020250114200800038103810381038100
4120250114200700038103810381038100
4220250114200600038103810381038100
4320250114200500038103810381038100
4420250114200400038103810381038100
4520250114200300038103810381038100
4620250114200200038103810381038100
4720250114200100038103810381038100
4820250114200000038103810381038100
4920250114195900038103810381038100
5020250114195800038103810381038100
5120250114195700038103810381038100
5220250114195600038103810381038100
5320250114195500038103810381038100
5420250114195400038103810381038100
5520250114195300038103810381038100
5620250114195200038103810381038100
5720250114195100038103810381038100
5820250114195000038103810381038100
5920250114194900038103810381038100
6020250114194800038103810381038100
6120250114194700038103810381038100
6220250114194600038103810381038100
6320250114194500038103810381038100
6420250114194400038103810381038100
6520250114194300038103810381038100
6620250114194200038103810381038100
6720250114194100038103810381038100
6820250114194000038103810381038100
6920250114193900038103810381038100
7020250114193800038103810381038100
7120250114193700038103810381038100
7220250114193600038103810381038100
7320250114193500038103810381038100
7420250114193400038103810381038100
7520250114193300038103810381038100
7620250114193200038103810381038100
7720250114193100038103810381038100
7820250114193000038103810381038100
7920250114192900038103810381038100
8020250114192800038103810381038100
8120250114192700038103810381038100
8220250114192600038103810381038100
8320250114192500038103810381038100
8420250114192400038103810381038100
8520250114192300038103810381038100
8620250114192200038103810381038100
8720250114192100038103810381038100
8820250114192000038103810381038100
8920250114191900038103810381038100
9020250114191800038103810381038100
9120250114191700038103810381038100
9220250114191600038103810381038100
9320250114191500038103810381038100
9420250114191400038103810381038100
9520250114191300038103810381038100
9620250114191200038103810381038100
9720250114191100038103810381038100
9820250114191000038103810381038100
9920250114190900038103810381038100
10020250114190800038103810381038100
10120250114190700038103810381038100
10220250114190600038103810381038100
10320250114190500038103810381038100
10420250114190400038103810381038100
10520250114190300038103810381038100
10620250114190200038103810381038100
10720250114190100038103810381038100
10820250114190000038103810381038100
10920250114185900038103810381038100
11020250114185800038103810381038100
11120250114185700038103810381038100
11220250114185600038103810381038100
11320250114185500038103810381038100
11420250114185400038103810381038100
11520250114185300038103810381038100
11620250114185200038103810381038100
11720250114185100038103810381038100
11820250114185000038103810381038100
11920250114184900038103810381038100
12020250114184800038103810381038100
12120250114184700038103810381038100
12220250114184600038103810381038100
12320250114184500038103810381038100
12420250114184400038103810381038100
12520250114184300038103810381038100
12620250114184200038103810381038100
12720250114184100038103810381038100
12820250114184000038103810381038100
12920250114183900038103810381038100
13020250114183800038103810381038100
13120250114183700038103810381038100
13220250114183600038103810381038100
13320250114183500038103810381038100
13420250114183400038103810381038100
13520250114183300038103810381038100
13620250114183200038103810381038100
13720250114183100038103810381038100
13820250114183000038103810381038100
13920250114182900038103810381038100
14020250114182800038103810381038100
14120250114182700038103810381038100
14220250114182600038103810381038100
14320250114182500038103810381038100
14420250114182400038103810381038100
14520250114182300038103810381038100
14620250114182200038103810381038100
14720250114182100038103810381038100
14820250114182000038103810381038100
14920250114181900038103810381038100
15020250114181800038103810381038100
15120250114181700038103810381038100
15220250114181600038103810381038100
15320250114181500038103810381038100
15420250114181400038103810381038100
15520250114181300038103810381038100
15620250114181200038103810381038100
15720250114181100038103810381038100
15820250114181000038103810381038100
15920250114180900038103810381038100
16020250114180800038103810381038100
16120250114180700038103810381038100
16220250114180600038103810381038100
16320250114180500038103810381038100
16420250114180400038103810381038100
16520250114180300038103810381038100
16620250114180200038103810381038100
16720250114180100038103810381038100
16820250114180000038103810381038100
16920250114175900038103810381038100
17020250114175800038103810381038100
17120250114175700038103810381038100
17220250114175600038103810381038100
17320250114175500038103810381038100
17420250114175400038103810381038100
17520250114175300038103810381038100
17620250114175200038103810381038100
17720250114175100038103810381038100
17820250114175000038103810381038100
17920250114174900038103810381038100
18020250114174800038103810381038100
18120250114174700038103810381038100
18220250114174600038103810381038100
18320250114174500038103810381038100
18420250114174400038103810381038100
18520250114174300038103810381038100
18620250114174200038103810381038100
18720250114174100038103810381038100
18820250114174000038103810381038100
18920250114173900038103810381038100
19020250114173800038103810381038100
19120250114173700038103810381038100
19220250114173600038103810381038100
19320250114173500038103810381038100
19420250114173400038103810381038100
19520250114173300038103810381038100
19620250114173200038103810381038100
19720250114173100038103810381038100
19820250114173000038103810381038100
19920250114172900038103810381038100
20020250114172800038103810381038100
20120250114172700038103810381038100
20220250114172600038103810381038100
20320250114172500038103810381038100
20420250114172400038103810381038100
20520250114172300038103810381038100
20620250114172200038103810381038100
20720250114172100038103810381038100
20820250114172000038103810381038100
20920250114171900038103810381038100
21020250114171800038103810381038100
21120250114171700038103810381038100
21220250114171600038103810381038100
21320250114171500038103810381038100
21420250114171400038103810381038100
21520250114171300038103810381038100
21620250114171200038103810381038100
21720250114171100038103810381038100
21820250114171000038103810381038100
21920250114170900038103810381038100
22020250114170800038103810381038100
22120250114170700038103810381038100
22220250114170600038103810381038100
22320250114170500038103810381038100
22420250114170400038103810381038100
22520250114170300038103810381038100
22620250114170200038103810381038100
22720250114170100038103810381038100
22820250114170000038103810381038100
22920250114165900038103810381038100
23020250114165800038103810381038100
23120250114165700038103810381038100
23220250114165600038103810381038100
23320250114165500038103810381038100
23420250114165400038103810381038100
23520250114165300038103810381038100
23620250114165200038103810381038100
23720250114165100038103810381038100
23820250114165000038103810381038100
23920250114164900038103810381038100
24020250114164800038103810381038100
24120250114164700038103810381038100
24220250114164600038103810381038100
24320250114164500038103810381038100
24420250114164400038103810381038100
24520250114164300038103810381038100
24620250114164200038103810381038100
24720250114164100038103810381038100
24820250114164000038103810381038100
24920250114163900038103810381038100
25020250114163800038103810381038100
25120250114163700038103810381038100
25220250114163600038103810381038100
25320250114163500038103810381038100
25420250114163400038103810381038100
25520250114163300038103810381038100
25620250114163200038103810381038100
25720250114163100038103810381038100
25820250114163000038103810381038100
25920250114162900038103810381038100
26020250114162800038103810381038100
26120250114162700038103810381038100
26220250114162600038103810381038100
26320250114162500038103810381038100
26420250114162400038103810381038100
26520250114162300038103810381038100
26620250114162200038103810381038100
26720250114162100038103810381038100
26820250114162000038103810381038100
26920250114161900038103810381038100
27020250114161800038103810381038100
27120250114161700038103810381038100
27220250114161600038103810381038100
27320250114161500038103810381038100
27420250114161400038103810381038100
27520250114161300038103810381038100
27620250114161200038103810381038100
27720250114161100038103810381038100
27820250114161000038103810381038100
27920250114160900038103810381038100
28020250114160800038103810381038100
28120250114160700038103810381038100
28220250114160600038103810381038100
28320250114160500038103810381038100
28420250114160400038103810381038100
28520250114160300038103810381038100
28620250114160200038103810381038100
28720250114160100038103810381038100
28820250114160000038103810381038100
28920250114155900038103810381038100
29020250114155800038103810381038100
29120250114155700038103810381038100
29220250114155600038103810381038100
29320250114155500038103810381038100
29420250114155400038103810381038100
29520250114155300038103810381038100
29620250114155200038103810381038100
29720250114155100038103810381038100
29820250114155000038103810381038100
29920250114154900038103810381038100
30020250114154800038103810381038100
30120250114154700038103810381038100
30220250114154600038103810381038100
30320250114154500038103810381038100
30420250114154400038103810381038100
30520250114154300038103810381038100
30620250114154200038103810381038100
30720250114154100038103810381038100
30820250114154000038103810381038100
30920250114153900038103810381038100
31020250114153800038103810381038100
31120250114153700038103810381038100
31220250114153600038103810381038100
31320250114153500038103810381038100
31420250114153400038103810381038100
31520250114153300038103810381038100
31620250114153200038103810381038100
31720250114153100038103810381038100
31820250114153000038103810381038100
31920250114152900038103810381038100
32020250114152800038103810381038100
32120250114152700038103810381038100
32220250114152600038103810381038100
32320250114152500038103810381038100
32420250114152400038103810381038100
32520250114152300038103810381038100
32620250114152200038103810381038100
32720250114152100038103810381038100
32820250114152000038103810381038100
32920250114151900038103810381038100
33020250114151800038103810381038100
33120250114151700038103810381038100
33220250114151600038103810381038100
33320250114151500038103810381038100
33420250114151400038103810381038100
33520250114151300038103810381038100
33620250114151200038103810381038100
33720250114151100038103810381038100
33820250114151000038103810381038100
33920250114150900038103810381038100
34020250114150800038103810381038100
34120250114150700038103810381038100
34220250114150600038103810381038100
34320250114150500038103810381038100
34420250114150400038103810381038100
34520250114150300038103810381038100
34620250114150200038103810381038100
34720250114150100038103810381038100
34820250114150000038103810381038100
34920250114145900038103810381038100
35020250114145800038103810381038100
35120250114145700038103810381038100
35220250114145600038103810381038100
35320250114145500038103810381038100
35420250114145400038103810381038100
35520250114145300038103810381038100
35620250114145200038103810381038100
35720250114145100038103810381038100
35820250114145000038103810381038100
35920250114144900038103810381038100
36020250114144800038103810381038100
36120250114144700038103810381038100
36220250114144600038103810381038100
36320250114144500038103810381038100
36420250114144400038103810381038100
36520250114144300038103810381038100
36620250114144200038103810381038100
36720250114144100038103810381038100
36820250114144000038103810381038100
36920250114143900038103810381038100
37020250114143800038103810381038100
37120250114143700038103810381038100
37220250114143600038103810381038100
37320250114143500038103810381038100
37420250114143400038103810381038100
37520250114143300038103810381038100
37620250114143200038103810381038100
37720250114143100038103810381038100
37820250114143000038103810381038100
37920250114142900038103810381038100
38020250114142800038103810381038100
38120250114142700038103810381038100
38220250114142600038103810381038100
38320250114142500038103810381038100
38420250114142400038103810381038100
38520250114142300038103810381038100
38620250114142200038103810381038100
38720250114142100038103810381038100
38820250114142000038103810381038100
38920250114141900038103810381038100
39020250114141800038103810381038100
39120250114141700038103810381038100
39220250114141600038103810381038100
39320250114141500038103810381038100
39420250114141400038103810381038100
39520250114141300038103810381038100
39620250114141200038103810381038100
39720250114141100038103810381038100
39820250114141000038103810381038100
39920250114140900038103810381038100
40020250114140800038103810381038100
40120250114140700038103810381038100
40220250114140600038103810381038100
40320250114140500038103810381038100
40420250114140400038103810381038100
40520250114140300038103810381038100
40620250114140200038103810381038100
40720250114140100038103810381038100
40820250114140000038103810381038100
40920250114135900038103810381038100
41020250114135800038103810381038100
41120250114135700038103810381038100
41220250114135600038103810381038100
41320250114135500038103810381038100
41420250114135400038103810381038100
41520250114135300038103810381038100
41620250114135200038103810381038100
41720250114135100038103810381038100
41820250114135000038103810381038100
41920250114134900038103810381038100
42020250114134800038103810381038100
42120250114134700038103810381038100
42220250114134600038103810381038100
42320250114134500038103810381038100
42420250114134400038103810381038100
42520250114134300038103810381038100
42620250114134200038103810381038100
42720250114134100038103810381038100
42820250114134000038103810381038100
42920250114133900038103810381038100
43020250114133800038103810381038100
43120250114133700038103810381038100
43220250114133600038103810381038100
43320250114133500038103810381038100
43420250114133400038103810381038100
43520250114133300038103810381038100
43620250114133200038103810381038100
43720250114133100038103810381038100
43820250114133000038103810381038100
43920250114132900038103810381038100
44020250114132800038103810381038100
44120250114132700038103810381038100
44220250114132600038103810381038100
44320250114132500038103810381038100
44420250114132400038103810381038100
44520250114132300038103810381038100
44620250114132200038103810381038100
44720250114132100038103810381038100
44820250114132000038103810381038100
44920250114131900038103810381038100
45020250114131800038103810381038100
45120250114131700038103810381038100
45220250114131600038103810381038100
45320250114131500038103810381038100
45420250114131400038103810381038100
45520250114131300038103810381038100
45620250114131200038103810381038100
45720250114131100038103810381038100
45820250114131000038103810381038100
45920250114130900038103810381038100
46020250114130800038103810381038100
46120250114130700038103810381038100
46220250114130600038103810381038100
46320250114130500038103810381038100
46420250114130400038103810381038100
46520250114130300038103810381038100
46620250114130200038103810381038100
46720250114130100038103810381038100
46820250114130000038103810381038100
46920250114125900038103810381038100
47020250114125800038103810381038100
47120250114125700038103810381038100
47220250114125600038103810381038100
47320250114125500038103810381038100
47420250114125400038103810381038100
47520250114125300038103810381038100
47620250114125200038103810381038100
47720250114125100038103810381038100
47820250114125000038103810381038100
47920250114124900038103810381038100
48020250114124800038103810381038100
48120250114124700038103810381038100
48220250114124600038103810381038100
48320250114124500038103810381038100
48420250114124400038103810381038100
48520250114124300038103810381038100
48620250114124200038103810381038100
48720250114124100038103810381038100
48820250114124000038103810381038100
48920250114123900038103810381038100
49020250114123800038103810381038100
49120250114123700038103810381038100
49220250114123600038103810381038100
49320250114123500038103810381038100
49420250114123400038103810381038100
49520250114123300038103810381038100
49620250114123200038103810381038100
49720250114123100038103810381038100
49820250114123000038103810381038100
49920250114122900038103810381038100
50020250114122800038103810381038100
50120250114122700038103810381038100
50220250114122600038103810381038100
50320250114122500038103810381038100
50420250114122400038103810381038100
50520250114122300038103810381038100
50620250114122200038103810381038100
50720250114122100038103810381038100
50820250114122000038103810381038100
50920250114121900038103810381038100
51020250114121800038103810381038100
51120250114121700038103810381038100
51220250114121600038103810381038100
51320250114121500038103810381038100
51420250114121400038103810381038100
51520250114121300038103810381038100
51620250114121200038103810381038100
51720250114121100038103810381038100
51820250114121000038103810381038100
51920250114120900038103810381038100
52020250114120800038103810381038100
52120250114120700038103810381038100
52220250114120600038103810381038100
52320250114120500038103810381038100
52420250114120400038103810381038100
52520250114120300038103810381038100
52620250114120200038103810381038100
52720250114120100038103810381038100
52820250114120000038103810381038100
52920250114115900038103810381038100
53020250114115800038103810381038100
53120250114115700038103810381038100
53220250114115600038103810381038100
53320250114115500038103810381038100
53420250114115400038103810381038100
53520250114115300038103810381038100
53620250114115200038103810381038100
53720250114115100038103810381038100
53820250114115000038103810381038100
53920250114114900038103810381038100
54020250114114800038103810381038100
54120250114114700038103810381038100
54220250114114600038103810381038100
54320250114114500038103810381038100
54420250114114400038103810381038100
54520250114114300038103810381038100
54620250114114200038103810381038100
54720250114114100038103810381038100
54820250114114000038103810381038100
54920250114113900038103810381038100
55020250114113800038103810381038100
55120250114113700038103810381038100
55220250114113600038103810381038100
55320250114113500038103810381038100
55420250114113400038103810381038100
55520250114113300038103810381038100
55620250114113200038103810381038100
55720250114113100038103810381038100
55820250114113000038103810381038100
55920250114112900038103810381038100
56020250114112800038103810381038100
56120250114112700038103810381038100
56220250114112600038103810381038100
56320250114112500038103810381038100
56420250114112400038103810381038100
56520250114112300038103810381038100
56620250114112200038103810381038100
56720250114112100038103810381038100
56820250114112000038103810381038100
56920250114111900038103810381038100
57020250114111800038103810381038100
57120250114111700038103810381038100
57220250114111600038103810381038100
57320250114111500038103810381038100
57420250114111400038103810381038100
57520250114111300038103810381038100
57620250114111200038103810381038100
57720250114111100038103810381038100
57820250114111000038103810381038100
57920250114110900038103810381038100
58020250114110800038103810381038100
58120250114110700038103810381038100
58220250114110600038103810381038100
58320250114110500038103810381038100
58420250114110400038103810381038100
58520250114110300038103810381038100
58620250114110200038103810381038100
58720250114110100038103810381038100
58820250114110000038103810381038100
58920250114105900038103810381038100
59020250114105800038103810381038100
59120250114105700038103810381038100
59220250114105600038103810381038100
59320250114105500038103810381038100
59420250114105400038103810381038100
59520250114105300038103810381038100
59620250114105200038103810381038100
59720250114105100038103810381038100
59820250114105000038103810381038100
59920250114104900038103810381038100
60020250114104800038103810381038100
60120250114104700038103810381038100
60220250114104600038103810381038100
60320250114104500038103810381038100
60420250114104400038103810381038100
60520250114104300038103810381038100
60620250114104200038103810381038100
60720250114104100038103810381038100
60820250114104000038103810381038100
60920250114103900038103810381038100
61020250114103800038103810381038100
61120250114103700038103810381038100
61220250114103600038103810381038100
61320250114103500038103810381038100
61420250114103400038103810381038100
61520250114103300038103810381038100
61620250114103200038103810381038100
61720250114103100038103810381038100
61820250114103000038103810381038100
61920250114102900038103810381038100
62020250114102800038103810381038100
62120250114102700038103810381038100
62220250114102600038103810381038100
62320250114102500038103810381038100
62420250114102400038103810381038100
62520250114102300038103810381038100
62620250114102200038103810381038100
62720250114102100038103810381038100
62820250114102000038103810381038100
62920250114101900038103810381038100
63020250114101800038103810381038100
63120250114101700038103810381038100
63220250114101600038103810381038100
63320250114101500038103810381038100
63420250114101400038103810381038100
63520250114101300038103810381038100
63620250114101200038103810381038100
63720250114101100038103810381038100
63820250114101000038103810381038100
63920250114100900038103810381038100
64020250114100800038103810381038100
64120250114100700038103810381038100
64220250114100600038103810381038100
64320250114100500038103810381038100
64420250114100400038103810381038100
64520250114100300038103810381038100
64620250114100200038103810381038100
64720250114100100038103810381038100
64820250114100000038103810381038100
64920250114095900038103810381038100
65020250114095800038103810381038100
65120250114095700038103810381038100
65220250114095600038103810381038100
65320250114095500038103810381038100
65420250114095400038103810381038100
65520250114095300038103810381038100
65620250114095200038103810381038100
65720250114095100038103810381038100
65820250114095000038103810381038100
65920250114094900038103810381038100
66020250114094800038103810381038100
66120250114094700038103810381038100
66220250114094600038103810381038100
66320250114094500038103810381038100
66420250114094400038103810381038100
66520250114094300038103810381038100
66620250114094200038103810381038100
66720250114094100038103810381038100
66820250114094000038103810381038100
66920250114093900038103810381038100
67020250114093800038103810381038100
67120250114093700038103810381038100
67220250114093600038103810381038100
67320250114093500038103810381038100
67420250114093400038103810381038100
67520250114093300038103810381038100
67620250114093200038103810381038100
67720250114093100038103810381038100
67820250114093000038103810381038100
67920250114092900038103810381038100
68020250114092800038103810381038100
68120250114092700038103810381038100
68220250114092600038103810381038100
68320250114092500038103810381038100
68420250114092400038103810381038100
68520250114092300038103810381038100
68620250114092200038103810381038100
68720250114092100038103810381038100
68820250114092000038103810381038100
68920250114091900038103810381038100
69020250114091800038103810381038100
69120250114091700038103810381038100
69220250114091600038103810381038100
69320250114091500038103810381038100
69420250114091400038103810381038100
69520250114091300038103810381038100
69620250114091200038103810381038100
69720250114091100038103810381038100
69820250114091000038103810381038100
69920250114090900038103810381038100
70020250114090800038103810381038100
70120250114090700038103810381038100
70220250114090600038103810381038100
70320250114090500038103810381038100
70420250114090400038103810381038100
70520250114090300038103810381038100
70620250114090200038103810381038100
70720250114090100038103810381038100
70820250114090000038103810381038100