Files
KissMeData/017250/min/candle-20231201.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023120119020028113558013171317131713171516
32023120119010028113558013171317131713170
42023120119000028113558013171317131713170
52023120118590028113558013171317131713170
62023120118580028113558013171317131713170
72023120118570028113558013171317131713170
82023120118560028113558013171317131713170
92023120118550028113558013171317131713170
102023120118540028113558013171317131713170
112023120118530028113558013171317131713170
122023120118520028113558013171317131713170
132023120118510028113558013171317131713170
142023120118500028113558013171317131713170
152023120118490028113558013171317131713170
162023120118480028113558013171317131713170
172023120118470028113558013171317131713170
182023120118460028113558013171317131713170
192023120118450028113558013171317131713170
202023120118440028113558013171317131713170
212023120118430028113558013171317131713170
222023120118420028113558013171317131713170
232023120118410028113558013171317131713170
242023120118400028113558013171317131713170
252023120118390028113558013171317131713170
262023120118380028113558013171317131713170
272023120118370028113558013171317131713170
282023120118360028113558013171317131713170
292023120118350028113558013171317131713170
302023120118340028113558013171317131713170
312023120118330028113558013171317131713170
322023120118320028113558013171317131713171516
332023120118310028113558013171317131713170
342023120118300028113558013171317131713170
352023120118290028113558013171317131713170
362023120118280028113558013171317131713170
372023120118270028113558013171317131713170
382023120118260028113558013171317131713170
392023120118250028113558013171317131713170
402023120118240028113558013171317131713170
412023120118230028113558013171317131713170
422023120118220028113558013171317131713170
432023120118210028113558013171317131713170
442023120118200028113558013171317131713170
452023120118190028113558013171317131713170
462023120118180028113558013171317131713170
472023120118170028113558013171317131713170
482023120118160028113558013171317131713170
492023120118150028113558013171317131713170
502023120118140028113558013171317131713170
512023120118130028113558013171317131713170
522023120118120028113558013171317131713170
532023120118110028113558013171317131713170
542023120118100028113558013171317131713170
552023120118090028113558013171317131713170
562023120118080028113558013171317131713170
572023120118070028113558013171317131713170
582023120118060028113558013171317131713170
592023120118050028113558013171317131713170
602023120118040028113558013171317131713170
612023120118030028113558013171317131713170
622023120118020028113558013171317131713171516
632023120118010028113558013171317131713170
642023120118000028113558013171317131713170
652023120117590028113558013171317131713170
662023120117580028113558013171317131713170
672023120117570028113558013171317131713170
682023120117560028113558013171317131713170
692023120117550028113558013171317131713170
702023120117540028113558013171317131713170
712023120117530028113558013171317131713170
722023120117520028113558013171317131713170
732023120117510028113558013171317131713170
742023120117500028113558013171317131713170
752023120117490028113558013171317131713170
762023120117480028113558013171317131713170
772023120117470028113558013171317131713170
782023120117460028113558013171317131713170
792023120117450028113558013171317131713170
802023120117440028113558013171317131713170
812023120117430028113558013171317131713170
822023120117420028113558013171317131713170
832023120117410028113558013171317131713170
842023120117400028113558013171317131713170
852023120117390028113558013171317131713170
862023120117380028113558013171317131713170
872023120117370028113558013171317131713170
882023120117360028113558013171317131713170
892023120117350028113558013171317131713170
902023120117340028113558013171317131713170
912023120117330028113558013171317131713170
922023120117320028113558013171317131713171516
932023120117310028113558013171317131713170
942023120117300028113558013171317131713170
952023120117290028113558013171317131713170
962023120117280028113558013171317131713170
972023120117270028113558013171317131713170
982023120117260028113558013171317131713170
992023120117250028113558013171317131713170
1002023120117240028113558013171317131713170
1012023120117230028113558013171317131713170
1022023120117220028113558013171317131713170
1032023120117210028113558013171317131713170
1042023120117200028113558013171317131713170
1052023120117190028113558013171317131713170
1062023120117180028113558013171317131713170
1072023120117170028113558013171317131713170
1082023120117160028113558013171317131713170
1092023120117150028113558013171317131713170
1102023120117140028113558013171317131713170
1112023120117130028113558013171317131713170
1122023120117120028113558013171317131713170
1132023120117110028113558013171317131713170
1142023120117100028113558013171317131713170
1152023120117090028113558013171317131713170
1162023120117080028113558013171317131713170
1172023120117070028113558013171317131713170
1182023120117060028113558013171317131713170
1192023120117050028113558013171317131713170
1202023120117040028113558013171317131713170
1212023120117030028113558013171317131713170
1222023120117020028113558013171317131713171516
1232023120117010028113558013171317131713170
1242023120117000028113558013171317131713170
1252023120116590028113558013171317131713170
1262023120116580028113558013171317131713170
1272023120116570028113558013171317131713170
1282023120116560028113558013171317131713170
1292023120116550028113558013171317131713170
1302023120116540028113558013171317131713170
1312023120116530028113558013171317131713170
1322023120116520028113558013171317131713170
1332023120116510028113558013171317131713170
1342023120116500028113558013171317131713170
1352023120116490028113558013171317131713170
1362023120116480028113558013171317131713170
1372023120116470028113558013171317131713170
1382023120116460028113558013171317131713170
1392023120116450028113558013171317131713170
1402023120116440028113558013171317131713170
1412023120116430028113558013171317131713170
1422023120116420028113558013171317131713170
1432023120116410028113558013171317131713170
1442023120116400028113558013171317131713170
1452023120116390028113558013171317131713170
1462023120116380028113558013171317131713170
1472023120116370028113558013171317131713170
1482023120116360028113558013171317131713170
1492023120116350028113558013171317131713170
1502023120116340028113558013171317131713170
1512023120116330028113558013171317131713170
1522023120116320028113558013171317131713171516
1532023120116310028113558013171317131713170
1542023120116300028113558013171317131713170
1552023120116290028113558013171317131713170
1562023120116280028113558013171317131713170
1572023120116270028113558013171317131713170
1582023120116260028113558013171317131713170
1592023120116250028113558013171317131713170
1602023120116240028113558013171317131713170
1612023120116230028113558013171317131713170
1622023120116220028113558013171317131713170
1632023120116210028113558013171317131713170
1642023120116200028113558013171317131713170
1652023120116190028113558013171317131713170
1662023120116180028113558013171317131713170
1672023120116170028113558013171317131713170
1682023120116160028113558013171317131713170
1692023120116150028113558013171317131713170
1702023120116140028113558013171317131713170
1712023120116130028113558013171317131713170
1722023120116120028113558013171317131713170
1732023120116110028113558013171317131713170
1742023120116100028113558013171317131713170
1752023120116090028113558013171317131713170
1762023120116080028113558013171317131713170
1772023120116070028113558013171317131713170
1782023120116060028113558013171317131713170
1792023120116050028113558013171317131713170
1802023120116040028113558013171317131713170
1812023120116030028113558013171317131713170
1822023120116020028113558013171317131713171516
1832023120116010028113558013171317131713170
1842023120116000028113558013171317131713170
1852023120115590028113558013171317131713170
1862023120115580028113558013171317131713170
1872023120115570028113558013171317131713170
1882023120115560028113558013171317131713170
1892023120115550028113558013171317131713170
1902023120115540028113558013171317131713170
1912023120115530028113558013171317131713170
1922023120115520028113558013171317131713170
1932023120115510028113558013171317131713170
1942023120115500028113558013171317131713170
1952023120115490028113558013171317131713170
1962023120115480028113558013171317131713170
1972023120115470028113558013171317131713170
1982023120115460028113558013171317131713170
1992023120115450028113558013171317131713170
2002023120115440028113558013171317131713170
2012023120115430028113558013171317131713170
2022023120115420028113558013171317131713170
2032023120115410028113558013171317131713170
2042023120115400028113558013171317131713170
2052023120115390028113558013171317131713170
2062023120115380028113558013171317131713170
2072023120115370028113558013171317131713170
2082023120115360028113558013171317131713170
2092023120115350028113558013171317131713170
2102023120115340028113558013171317131713170
2112023120115330028113558013171317131713170
2122023120115320028113558013171317131713171516
2132023120115310028113558013171317131713170
2142023120115300028113558013171317131713171516
2152023120115290027913900813141314131413140
2162023120115280027913900813141314131413140
2172023120115270027913900813141314131413140
2182023120115260027913900813141314131413140
2192023120115250027913900813141314131413140
2202023120115240027913900813141314131413140
2212023120115230027913900813141314131413140
2222023120115220027913900813141314131413140
2232023120115210027913900813141314131413140
2242023120115200027913900813141314131413140
225202312011519002791390081314131313141313147
226202312011518002789458511311131213121311262
2272023120115170027860226313141314131413140
228202312011516002786022631314131413141314932
229202312011515002773776151313131313131313133
2302023120115140027720298613131313131313131
2312023120115130027720167313131313131313131000
2322023120115120027588867313111311131113110
2332023120115110027588867313111311131113110
234202312011510002758886731311131213121311394
2352023120115090027537175413111311131113110
2362023120115080027537175413111311131113110
2372023120115070027537175413111311131113110
2382023120115060027537175413111311131113110
23920231201150500275371754131113111311131141
2402023120115040027531800313111311131113110
2412023120115030027531800313111311131113110
2422023120115020027531800313111311131113110
243202312011501002753180031311131513151311880
2442023120115000027416431313201318132013181177
2452023120114590027261075013201316132013163501
2462023120114580026799099713171317131713170
2472023120114570026799099713171317131713170
2482023120114560026799099713171317131713171
2492023120114550026798968013181318131813180
2502023120114540026798968013181318131813181
2512023120114530026798836213171317131713171
2522023120114520026798704513181318131813180
2532023120114510026798704513181318131813180
2542023120114500026798704513181318131813180
2552023120114490026798704513181318131813181
2562023120114480026798572713191314131913142
2572023120114470026798309413201314132013146184
2582023120114460025983071913121312131213120
2592023120114450025983071913121312131213120
260202312011444002598307191312131613161312143
261202312011443002596430931317131313171313143
2622023120114420025945495013111315131513111357
2632023120114410025767391313161316131613160
2642023120114400025767391313161316131613160
2652023120114390025767391313161316131613160
2662023120114380025767391313161316131613161064
2672023120114370025627368913161316131613160
2682023120114360025627368913161316131613160
2692023120114350025627368913161316131613160
2702023120114340025627368913161316131613160
2712023120114330025627368913161316131613160
2722023120114320025627368913161316131613160
27320231201143100256273689131613161316131636
2742023120114300025622631313161316131613160
2752023120114290025622631313161316131613160
2762023120114280025622631313161316131613160
2772023120114270025622631313161316131613160
2782023120114260025622631313161316131613165331
2792023120114250024921071713181318131813182
280202312011424002492080811316131613161316432
2812023120114230024863956913181318131813161219
2822023120114220024703536013191319131913190
2832023120114210024703536013191319131913191
2842023120114200024703404113171317131713170
2852023120114190024703404113171317131713170
2862023120114180024703404113171317131713170
2872023120114170024703404113171317131713170
288202312011416002470340411317131713171317817
2892023120114150024595805213171317131713170
2902023120114140024595805213171317131713170
2912023120114130024595805213171317131713170
2922023120114120024595805213171317131713174
2932023120114110024595278413171317131713174
2942023120114100024594751613171317131713170
295202312011409002459475161317131713171317126
29620231201140800245781574131713171317131786
29720231201140700245668312131713171317131783
2982023120114060024555900113161319131913162272
2992023120114050024256769513201320132013200
3002023120114040024256769513201320132013200
3012023120114030024256769513201320132013200
302202312011402002425676951320132013201320131
3032023120114010024239477513191319131913190
3042023120114000024239477513191319131913190
305202312011359002423947751319132013201319664
30620231201135800241518863132513231325132344
3072023120113570024146056713251323132513234
3082023120113560024145527113261326132613260
3092023120113550024145527113261326132613260
3102023120113540024145527113261326132613260
311202312011353002414552711326132313261323100
3122023120113520024132267413251321132513211000
3132023120113510023999897213201320132013200
314202312011350002399989721320132013201320100
3152023120113490023986697213201320132013200
3162023120113480023986697213201320132013201
3172023120113470023986565213211321132113210
3182023120113460023986565213211321132113210
3192023120113450023986565213211321132113210
3202023120113440023986565213211321132113210
3212023120113430023986565213211321132113210
3222023120113420023986565213211321132113210
3232023120113410023986565213211321132113210
3242023120113400023986565213211321132113210
32520231201133900239865652132113181321131815
3262023120113380023984585413171317131713170
3272023120113370023984585413171317131713170
3282023120113360023984585413171317131713170
3292023120113350023984585413171317131713170
3302023120113340023984585413171317131713170
3312023120113330023984585413171317131713170
3322023120113320023984585413171317131713171
3332023120113310023984453713161316131613160
3342023120113300023984453713161316131613160
3352023120113290023984453713161316131613160
3362023120113280023984453713161316131613160
3372023120113270023984453713161316131613160
3382023120113260023984453713161316131613160
3392023120113250023984453713161316131613160
34020231201132400239844537131613161316131630
3412023120113230023980505713161314131613142556
3422023120113220023644403913151315131513150
3432023120113210023644403913151315131513150
3442023120113200023644403913151315131513150
3452023120113190023644403913151315131513150
3462023120113180023644403913151315131513150
3472023120113170023644403913151315131513150
3482023120113160023644403913151315131513150
3492023120113150023644403913151315131513150
3502023120113140023644403913151315131513150
3512023120113130023644403913151315131513150
3522023120113120023644403913151315131513150
3532023120113110023644403913151315131513150
3542023120113100023644403913151315131513150
3552023120113090023644403913151315131513150
35620231201130800236444039131513141315131467
3572023120113070023635600013121312131213120
3582023120113060023635600013121312131213121802
3592023120113050023399177613151315131513151
3602023120113040023399046113111311131113110
3612023120113030023399046113111311131113110
3622023120113020023399046113111311131113110
3632023120113010023399046113111311131113110
3642023120113000023399046113111311131113110
3652023120112590023399046113111311131113110
3662023120112580023399046113111311131113110
3672023120112570023399046113111311131113110
3682023120112560023399046113111311131113110
3692023120112550023399046113111311131113110
3702023120112540023399046113111311131113110
3712023120112530023399046113111311131113110
3722023120112520023399046113111311131113110
3732023120112510023399046113111311131113110
3742023120112500023399046113111311131113110
3752023120112490023399046113111311131113110
3762023120112480023399046113111311131113110
3772023120112470023399046113111311131113110
3782023120112460023399046113111311131113110
3792023120112450023399046113111311131113110
3802023120112440023399046113111311131113110
3812023120112430023399046113111311131113110
3822023120112420023399046113111311131113110
3832023120112410023399046113111311131113110
3842023120112400023399046113111311131113110
3852023120112390023399046113111311131113110
3862023120112380023399046113111311131113117
3872023120112370023398128413111311131113110
3882023120112360023398128413111315131513111043
3892023120112350023261252013151315131513150
3902023120112340023261252013151315131513150
3912023120112330023261252013151315131513150
3922023120112320023261252013151315131513150
3932023120112310023261252013151315131613151203
3942023120112300023103055413151315131513150
39520231201122900231030554131513151315131510
3962023120112280023101740413161316131613160
3972023120112270023101740413161316131613160
3982023120112260023101740413161316131613160
3992023120112250023101740413161316131613160
4002023120112240023101740413161316131613160
40120231201122300231017404131613161316131645
40220231201122200230958184131313131313131320
4032023120112210023093192413131313131313130
4042023120112200023093192413131313131313130
4052023120112190023093192413131313131313130
4062023120112180023093192413131313131313130
4072023120112170023093192413131313131313130
4082023120112160023093192413131313131313130
409202312011215002309319241313131413141313180
4102023120112140023069557413211313132113131615
4112023120112130022857506213131313131313130
4122023120112120022857506213131313131313130
4132023120112110022857506213131313131313130
4142023120112100022857506213131313131313130
4152023120112090022857506213131313131313130
4162023120112080022857506213131313131313130
4172023120112070022857506213131313131313130
4182023120112060022857506213131312131313121000
4192023120112050022726208613101310131013100
4202023120112040022726208613101310131013100
4212023120112030022726208613101310131013100
422202312011202002272620861310131013101310331
4232023120112010022682847613111311131113110
424202312011200002268284761311131113111311346
425202312011159002263748701311131113111311182
4262023120111580022613626813131313131313130
4272023120111570022613626813131313131313130
4282023120111560022613626813131313131313130
4292023120111550022613626813131313131313130
4302023120111540022613626813131313131313130
4312023120111530022613626813131313131313138
4322023120111520022612576413111311131113110
4332023120111510022612576413111311131113112
43420231201115000226123142131113111311131135
43520231201114900226077257131113111311131133
436202312011148002260339941311131313131311926
4372023120111470022481984813151315131513151
43820231201114600224818533131313131313131334
4392023120111450022477389113131313131313130
4402023120111440022477389113131313131313134
4412023120111430022476863913131313131313130
44220231201114200224768639131313141314131319
44320231201114100224743675131413141314131450
4442023120111400022467797513141314131413142
4452023120111390022467534713131313131313130
4462023120111380022467534713131313131313130
4472023120111370022467534713131313131313130
4482023120111360022467534713131313131313130
4492023120111350022467534713131313131313130
45020231201113400224675347131313131313131381
4512023120111330022456899413131313131313130
4522023120111320022456899413131313131313130
4532023120111310022456899413131313131313130
4542023120111300022456899413131313131313130
4552023120111290022456899413131313131313130
4562023120111280022456899413131313131313130
457202312011127002245689941313131313131313401
4582023120111260022404248113131313131313131599
4592023120111250022194299413071307130713070
4602023120111240022194299413071307130713070
4612023120111230022194299413071307130713070
4622023120111220022194299413071307130713070
46320231201112100221942994130713071307130769
464202312011120002218528111307130713071307241
4652023120111190022153782413101311131113104281
4662023120111180021592969613111311131113110
4672023120111170021592969613111311131113111
4682023120111160021592838513101310131013107
4692023120111150021591921513111311131113115
4702023120111140021591266013101310131013100
4712023120111130021591266013101310131013100
4722023120111120021591266013101310131013100
4732023120111110021591266013101311131213101295
474202312011110002142159101312131213121312148
47520231201110900214021734131213121312131224
4762023120111080021399024613121313131313101025
477202312011107002126474391313131313131313145
478202312011106002124570541313131313131313321
4792023120111050021203558113221322132213108771
4802023120111040020049787913231323132313230
4812023120111030020049787913231323132313230
4822023120111020020049787913231323132313230
483202312011101002004978791323132313231322833
4842023120111000019939589313231323132313230
4852023120110590019939589313231323132313230
4862023120110580019939589313231323132313230
4872023120110570019939589313231323132313235
4882023120110560019938927813221322132213220
489202312011055001993892781322132213221322522
49020231201105400198699194132213221322132210
4912023120110530019868597413201320132013200
4922023120110520019868597413201320132013200
4932023120110510019868597413201320132013200
4942023120110500019868597413201320132013200
4952023120110490019868597413201320132013200
4962023120110480019868597413201320132013200
4972023120110470019868597413201320132013200
4982023120110460019868597413201320132013200
4992023120110450019868597413201320132013200
5002023120110440019868597413201320132013200
50120231201104300198685974132013201320132014
502202312011042001986674941320132013201320130
503202312011041001984958941320132013201320268
5042023120110400019814213413201321132113201415
5052023120110390019627405013211325132513212000
5062023120110380019363204613251326132613251332
5072023120110370019186584313261326132613260
5082023120110360019186584313261326132613260
5092023120110350019186584313261326132613260
5102023120110340019186584313261326132613260
5112023120110330019186584313261326132613262
512202312011032001918631911324132413241324509
5132023120110310019118927513201320132013200
5142023120110300019118927513201322132213205734
5152023120110290018361762713221322132213220
5162023120110280018361762713221322132213220
5172023120110270018361762713221322132213220
518202312011026001836176271322132213221322584
5192023120110250018284557913221322132213220
520202312011024001828455791322132213221322301
5212023120110230018244765713231323132313230
5222023120110220018244765713231324132413235510
523202312011021001751570661325132413251324242
524202312011020001748365581325132513251325232
5252023120110190017452915813251325132513255
526202312011018001745225331326132513261325132
52720231201101700174347533132613261326132617
528202312011016001743249911325132613261325865
5292023120110150017317876413281328132813280
5302023120110140017317876413281328132813280
5312023120110130017317876413281328132813280
5322023120110120017317876413281328132813280
5332023120110110017317876413281328132813280
53420231201101000173178764132813271328132730
535202312011009001731389341326132613261326984
536202312011008001718341501326132613261326679
537202312011007001709337961326132613261326181
5382023120110060017069379013251326132613251707
539202312011005001684312341326132613261326183
5402023120110040016818857613251327132713251457
54120231201100300166256610132613261326132669
54220231201100200166165116132813281328132811
543202312011001001661505081328132913291328980
54420231201100000164848457132813281328132851
5452023120109590016478072913301330133013301
546202312010958001647793991330133113311330129
54720231201095700164607786133013301330133010
54820231201095600164594486133013301330133043
549202312010955001645372961328133013301328464
550202312010954001639206861330133313331330725
55120231201095300162955899133513361336133589
55220231201095200162836998133613361336133634
5532023120109510016279157413371337133713370
554202312010950001627915741337133613371336930
5552023120109490016154899413361336133613360
556202312010948001615489941336133613361336100
557202312010947001614153941338134113411338743
5582023120109460016042104713411341134113410
559202312010945001604210471341134513451341762
5602023120109440015939825413461340137913409761
561202312010943001462359851340133613421336331
5622023120109420014579221313331332133713321701
5632023120109410014351866313371326133713261774
5642023120109400014115230713261326132613261245
565202312010939001395014371326132513261325248
5662023120109380013917271913251324132513241405
567202312010937001373111711323132313231323318
5682023120109360013689045713231322132313221260
5692023120109350013522447713221322132213220
5702023120109340013522447713221322132213222408
5712023120109330013204110113221322132213220
572202312010932001320411011322132313231322227
5732023120109310013174100213221322132213220
57420231201093000131741002132213241324132220
5752023120109290013171452413251325132513250
5762023120109280013171452413251325132513250
5772023120109270013171452413251325132513250
5782023120109260013171452413251325132513250
579202312010925001317145241325132413251324525
5802023120109240013101890013251330133313244298
5812023120109230012532139013301328133013282
582202312010922001253187321334133013341330204
583202312010921001250466031327132413271324274
5842023120109200012468300813271327132713271
5852023120109190012468168113351321133513213208
5862023120109180012042832213211321132113210
587202312010917001204283221321132113211321626
58820231201091600119601376132113211321132122
58920231201091500119572314132113231323132188
59020231201091400119456064132313251325132349
5912023120109130011939115713241328133413241097
5922023120109120011793816713291319132913192747
5932023120109110011428765613261320132613191515
594202312010910001122883281321132613261321112
595202312010909001121403161321131813321318413
5962023120109080011159366013191319131913199
5972023120109070011158178913251316132513152526
5982023120109060010825758213151324132413151811
5992023120109050010586822113291324133713243403
600202312010904001013452401324132413381324100
60120231201090300101212648132713331333132713336
602202312010902008346895813391324134313218336
603202312010901007229569613171332133213177718
6042023120109000062053127133213201345131741160