Files
KissMeData/000910/min/candle-20240724.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240724183200111786533050605060506050602912
320240724183100111786533050605060506050600
420240724183000111786533050605060506050600
520240724182900111786533050605060506050600
620240724182800111786533050605060506050600
720240724182700111786533050605060506050600
820240724182600111786533050605060506050600
920240724182500111786533050605060506050600
1020240724182400111786533050605060506050600
1120240724182300111786533050605060506050600
1220240724182200111786533050605060506050600
1320240724182100111786533050605060506050600
1420240724182000111786533050605060506050600
1520240724181900111786533050605060506050600
1620240724181800111786533050605060506050600
1720240724181700111786533050605060506050600
1820240724181600111786533050605060506050600
1920240724181500111786533050605060506050600
2020240724181400111786533050605060506050600
2120240724181300111786533050605060506050600
2220240724181200111786533050605060506050600
2320240724181100111786533050605060506050600
2420240724181000111786533050605060506050600
2520240724180900111786533050605060506050600
2620240724180800111786533050605060506050600
2720240724180700111786533050605060506050600
2820240724180600111786533050605060506050600
2920240724180500111786533050605060506050600
3020240724180400111786533050605060506050600
3120240724180300111786533050605060506050600
3220240724180200111786533050605060506050602912
3320240724180100111786533050605060506050600
3420240724180000111786533050605060506050600
3520240724175900111786533050605060506050600
3620240724175800111786533050605060506050600
3720240724175700111786533050605060506050600
3820240724175600111786533050605060506050600
3920240724175500111786533050605060506050600
4020240724175400111786533050605060506050600
4120240724175300111786533050605060506050600
4220240724175200111786533050605060506050600
4320240724175100111786533050605060506050600
4420240724175000111786533050605060506050600
4520240724174900111786533050605060506050600
4620240724174800111786533050605060506050600
4720240724174700111786533050605060506050600
4820240724174600111786533050605060506050600
4920240724174500111786533050605060506050600
5020240724174400111786533050605060506050600
5120240724174300111786533050605060506050600
5220240724174200111786533050605060506050600
5320240724174100111786533050605060506050600
5420240724174000111786533050605060506050600
5520240724173900111786533050605060506050600
5620240724173800111786533050605060506050600
5720240724173700111786533050605060506050600
5820240724173600111786533050605060506050600
5920240724173500111786533050605060506050600
6020240724173400111786533050605060506050600
6120240724173300111786533050605060506050600
6220240724173200111786533050605060506050602912
6320240724173100111786533050605060506050600
6420240724173000111786533050605060506050600
6520240724172900111786533050605060506050600
6620240724172800111786533050605060506050600
6720240724172700111786533050605060506050600
6820240724172600111786533050605060506050600
6920240724172500111786533050605060506050600
7020240724172400111786533050605060506050600
7120240724172300111786533050605060506050600
7220240724172200111786533050605060506050600
7320240724172100111786533050605060506050600
7420240724172000111786533050605060506050600
7520240724171900111786533050605060506050600
7620240724171800111786533050605060506050600
7720240724171700111786533050605060506050600
7820240724171600111786533050605060506050600
7920240724171500111786533050605060506050600
8020240724171400111786533050605060506050600
8120240724171300111786533050605060506050600
8220240724171200111786533050605060506050600
8320240724171100111786533050605060506050600
8420240724171000111786533050605060506050600
8520240724170900111786533050605060506050600
8620240724170800111786533050605060506050600
8720240724170700111786533050605060506050600
8820240724170600111786533050605060506050600
8920240724170500111786533050605060506050600
9020240724170400111786533050605060506050600
9120240724170300111786533050605060506050600
9220240724170200111786533050605060506050602912
9320240724170100111786533050605060506050600
9420240724170000111786533050605060506050600
9520240724165900111786533050605060506050600
9620240724165800111786533050605060506050600
9720240724165700111786533050605060506050600
9820240724165600111786533050605060506050600
9920240724165500111786533050605060506050600
10020240724165400111786533050605060506050600
10120240724165300111786533050605060506050600
10220240724165200111786533050605060506050600
10320240724165100111786533050605060506050600
10420240724165000111786533050605060506050600
10520240724164900111786533050605060506050600
10620240724164800111786533050605060506050600
10720240724164700111786533050605060506050600
10820240724164600111786533050605060506050600
10920240724164500111786533050605060506050600
11020240724164400111786533050605060506050600
11120240724164300111786533050605060506050600
11220240724164200111786533050605060506050600
11320240724164100111786533050605060506050600
11420240724164000111786533050605060506050600
11520240724163900111786533050605060506050600
11620240724163800111786533050605060506050600
11720240724163700111786533050605060506050600
11820240724163600111786533050605060506050600
11920240724163500111786533050605060506050600
12020240724163400111786533050605060506050600
12120240724163300111786533050605060506050600
12220240724163200111786533050605060506050602912
12320240724163100111786533050605060506050600
12420240724163000111786533050605060506050600
12520240724162900111786533050605060506050600
12620240724162800111786533050605060506050600
12720240724162700111786533050605060506050600
12820240724162600111786533050605060506050600
12920240724162500111786533050605060506050600
13020240724162400111786533050605060506050600
13120240724162300111786533050605060506050600
13220240724162200111786533050605060506050600
13320240724162100111786533050605060506050600
13420240724162000111786533050605060506050600
13520240724161900111786533050605060506050600
13620240724161800111786533050605060506050600
13720240724161700111786533050605060506050600
13820240724161600111786533050605060506050600
13920240724161500111786533050605060506050600
14020240724161400111786533050605060506050600
14120240724161300111786533050605060506050600
14220240724161200111786533050605060506050600
14320240724161100111786533050605060506050600
14420240724161000111786533050605060506050600
14520240724160900111786533050605060506050600
14620240724160800111786533050605060506050600
14720240724160700111786533050605060506050600
14820240724160600111786533050605060506050600
14920240724160500111786533050605060506050600
15020240724160400111786533050605060506050600
15120240724160300111786533050605060506050600
15220240724160200111786533050605060506050602912
15320240724160100111786533050605060506050600
15420240724160000111786533050605060506050600
15520240724155900111786533050605060506050600
15620240724155800111786533050605060506050600
15720240724155700111786533050605060506050600
15820240724155600111786533050605060506050600
15920240724155500111786533050605060506050600
16020240724155400111786533050605060506050600
16120240724155300111786533050605060506050600
16220240724155200111786533050605060506050600
16320240724155100111786533050605060506050600
16420240724155000111786533050605060506050600
16520240724154900111786533050605060506050600
16620240724154800111786533050605060506050600
16720240724154700111786533050605060506050600
16820240724154600111786533050605060506050600
16920240724154500111786533050605060506050600
17020240724154400111786533050605060506050600
17120240724154300111786533050605060506050600
17220240724154200111786533050605060506050600
17320240724154100111786533050605060506050600
17420240724154000111786533050605060506050600
17520240724153900111786533050605060506050600
17620240724153800111786533050605060506050600
17720240724153700111786533050605060506050600
17820240724153600111786533050605060506050600
17920240724153500111786533050605060506050600
18020240724153400111786533050605060506050600
18120240724153300111786533050605060506050600
18220240724153200111786533050605060506050602912
18320240724153100111786533050605060506050600
18420240724153000111786533050605060506050602912
18520240724152900110313061050605060506050600
18620240724152800110313061050605060506050600
18720240724152700110313061050605060506050600
18820240724152600110313061050605060506050600
18920240724152500110313061050605060506050600
19020240724152400110313061050605060506050600
19120240724152300110313061050605060506050600
19220240724152200110313061050605060506050600
19320240724152100110313061050605060506050600
19420240724152000110313061050605060506050600
1952024072415190011031306105060505050605050649
19620240724151800109984916050605060506050600
1972024072415170010998491605060505050605050198
19820240724151600109884873050505050505050500
1992024072415150010988487305050507050705050198
20020240724151400109784687050705070507050701
2012024072415130010978418005050506050605050285
202202407241512001096402500506050505060505061
20320240724151100109609444050705070507050701
2042024072415100010960893705040506050605040228
205202407241509001094938680506050605060506060
20620240724150800109463508050405040504050400
20720240724150700109463508050405050505050401044
2082024072415060010893731205050506050605050250
20920240724150500108811051050605060506050601303
21020240724150400108151733050605060506050600
21120240724150300108151733050605060506050600
212202407241502001081517330506050605060506088
213202407241501001081072050505050505050505030
2142024072415000010809205505050505050505050470
215202407241459001078547050506050605060506040
21620240724145800107834465050705070507050700
21720240724145700107834465050705070507050701
218202407241456001078339580506050605060506050
219202407241455001078086580507050705070507020
220202407241454001077985180507050705070507031
2212024072414530010778280105050505050505050255
22220240724145200107654026050405040504050402476
22320240724145100106406122050405050505050401920
22420240724145000105438422050505050505050500
2252024072414490010543842205050505050505050726
2262024072414480010507179205060507050705060346
227202407241447001048966160507050705070507098
228202407241446001048469300507050705070507080
2292024072414450010480637005070506050705060429
23020240724144400104589294050605060506050600
23120240724144300104589294050605060506050600
2322024072414420010458929405060506050605060186
23320240724144100104495178050605060506050600
23420240724144000104495178050605060506050600
2352024072414390010449517805060506050605060100
2362024072414380010444457805050506050605050202
23720240724143700104342367050505050505050504
2382024072414360010434034705050505050505050163
23920240724143500104258032050705070507050701
24020240724143400104257525050705070507050700
24120240724143300104257525050705070507050700
24220240724143200104257525050705070507050704
243202407241431001042554970507050705070507012
2442024072414300010424941305050507050705050130
24520240724142900104183761050505050505050500
246202407241428001041837610505050505050505073
2472024072414270010414689605050504050505040197
248202407241426001040476070505050505050505010
24920240724142500104042557050305030503050300
25020240724142400104042557050305040504050301200
25120240724142300103438186050305030503050300
25220240724142200103438186050305030503050301
25320240724142100103437683050205020502050200
25420240724142000103437683050205020502050200
25520240724141900103437683050205020502050200
25620240724141800103437683050205020502050200
25720240724141700103437683050205030503050202096
2582024072414160010238340805030503050305030196
25920240724141500102284820050405040504050401
2602024072414140010228431605030503050305030171
2612024072414130010219830305030503050305030117
26220240724141200102139452050305030503050302000
26320240724141100101133452050305030503050301352
26420240724141000100453396050305030503050301020
2652024072414090099940336050305030503050301
266202407241408009993983305030503050305020757
267202407241407009955906305040504050405040105
268202407241406009950614305040504050405040101
26920240724140500994552390504050405040504010
270202407241404009945019905030503050305030100
271202407241403009939989905030503050405030698
272202407241402009904860505030503050305030528
2732024072414010098783021050305030503050300
274202407241400009878302105030503050305030840
2752024072413590098360501050305030503050300
2762024072413580098360501050305040504050304224
27720240724135700962358270504050405040504065
27820240724135600962030670504050405040503025
279202407241355009619047705040504050405040120
280202407241354009612999705030505050505030155
281202407241353009605202405050505050505050150
282202407241352009597627405030503050305030165
283202407241351009589327905040505050505040349
2842024072413500095717283050505050505050502
2852024072413490095716273050505050505050502
2862024072413480095715263050505050505050500
28720240724134700957152630505050505050505010
288202407241346009571021305040504050405040830
289202407241345009529189305050505050505050198
2902024072413440095191903050505050505050508
2912024072413430095187863050505050505050500
2922024072413420095187863050505050505050501
293202407241341009518735805040504050505040126
2942024072413400095123853050605060506050600
2952024072413390095123853050605060506050600
29620240724133800951238530506050605060506011
2972024072413370095118287050605060506050601
29820240724133600951177810504050405040504016
2992024072413350095109717050405040504050401002
3002024072413340094604709050305040504050301094
301202407241333009405382705040504050405040336
302202407241332009388448305040504050405040957
3032024072413310093402155050405040504050400
304202407241330009340215505040504050405040475
30520240724132900931627550504050405040503059
3062024072413280093133049050405040504050400
307202407241327009313304905040504050405040526
308202407241326009286794505040504050405040852
309202407241325009243853705040504050405040520
3102024072413240092176457050405050505050403196
3112024072413230090565229050705070507050701
312202407241322009056472205070507050705060791
3132024072413210090164175050705070507050700
314202407241320009016417505070505050705050464
31520240724131900899298530505050505050505050
31620240724131800899046030505050505050505079
3172024072413170089864708050505040505050401515
318202407241316008910063305050505050505050613
3192024072413150088791068050505050505050503881
3202024072413140086831163050505070507050501001
3212024072413130086325652050505050505050502400
3222024072413120085113652050705070507050403704
3232024072413110083246233050705060507050404747
324202407241310008084908605070506050705060190
325202407241309008075294505060506050605050600
326202407241308008044964505060506050705060512
32720240724130700801905720507050705070507010
32820240724130600801855020507050705070507013
3292024072413050080178911050805080508050800
33020240724130400801789110508050805080508054
3312024072413030080151479050505050505050504000
332202407241302007813147905050506050605050709
3332024072413010077773212050505060506050505858
3342024072413000074814848050605070508050606187
33520240724125900716840650509050905090509010
3362024072412580071678975050905070509050705940
3372024072412570068667393050705080509050701121
3382024072412560068098043050905080509050803
339202407241255006809651805080508050805080215
34020240724125400679872980508050805080508031
341202407241253006797155005070508050805070196
34220240724125200678720760507050805080507040
343202407241251006785178605080508050805080521
344202407241250006758711805080508050805080630
345202407241249006726707805080510051005080704
346202407241248006690944405080508050805080180
347202407241247006681800405080508050805080493
3482024072412460066567560050805090509050803171
34920240724124500649566820509050905090509051
3502024072412440064930723050905090509050901200
351202407241243006431992305090510051005090367
35220240724124200641331180510050905100509025
35320240724124100641203790509050905090509060
3542024072412400064089839050905090509050905531
355202407241239006127456005100510051005100150
356202407241238006119806005100510051005100848
357202407241237006076558005100511051105100820
3582024072412360060347379051005130513051002401
3592024072412350059122866051105110511051101000
3602024072412340058611866051105110511051100
3612024072412330058611866051105110511051100
3622024072412320058611866051105110511051100
36320240724123100586118660511051005110510095
36420240724123000585633470510051005100510060
365202407241229005853274705110511051105100157
3662024072412280058452521051105110511051106
3672024072412270058449455051105110511051100
3682024072412260058449455051105110511051100
369202407241225005844945505110511051105110201
3702024072412240058346744051005100510051000
3712024072412230058346744051005100510051000
3722024072412220058346744051005100510051000
3732024072412210058346744051005100510051000
37420240724122000583467440510051105110510051
3752024072412190058320684051105110511051100
3762024072412180058320684051105110511051100
37720240724121700583206840511051105110511016
378202407241216005831250805100510051005100448
3792024072412150058084028051105110511051100
3802024072412140058084028051105110511051100
3812024072412130058084028051105110511051100
38220240724121200580840280511051105110511010
38320240724121100580789180511051105110511040
3842024072412100058058478051105110511051101
3852024072412090058057967051005100510051000
3862024072412080058057967051005100510051001
387202407241207005805745705100511051105100967
38820240724120600575642620510051005100510011
3892024072412050057558652051005100510051003
39020240724120400575571220511051105110511092
3912024072412030057510110051205120512051200
392202407241202005751011005120512051205120138
3932024072412010057439454051205120512051200
3942024072412000057439454051205120512051200
3952024072411590057439454051205120512051200
39620240724115800574394540512051205120512074
39720240724115700574015660513051305130513029
3982024072411560057386689051205120512051200
3992024072411550057386689051205120512051201
4002024072411540057386177051105110511051100
4012024072411530057386177051105130514051101130
402202407241152005680713605130512051305120209
403202407241151005669993705130511051305110363
4042024072411500056514198051205120512051200
4052024072411490056514198051205100512050901340
4062024072411480055828882051105110511051101
4072024072411470055828371051105110511051100
4082024072411460055828371051105110511051100
4092024072411450055828371051105110511051100
4102024072411440055828371051105110511051103
4112024072411430055826838050905090509050900
4122024072411420055826838050905090509050900
413202407241141005582683805090510051005090388
4142024072411400055629336050905090509050900
415202407241139005562933605090509050905090100
4162024072411380055578436050905090509050900
4172024072411370055578436050905100510050901880
41820240724113600546214250510051005100510036
41920240724113500546030650510051005100510025
4202024072411340054590315051005100510051000
4212024072411330054590315051005100510051009
4222024072411320054585725051005100510051000
4232024072411310054585725051005100510051000
424202407241130005458572505100510051005100500
4252024072411290054330725051105110511051100
4262024072411280054330725051105110511051100
4272024072411270054330725051105110511051100
4282024072411260054330725051105110511051100
4292024072411250054330725051105110511051101
4302024072411240054330214051105110511051101
4312024072411230054329703051105110511051100
4322024072411220054329703051105110511051103
4332024072411210054328170051105110511051100
4342024072411200054328170051105110511051100
4352024072411190054328170051105110511051100
4362024072411180054328170051105110511051100
4372024072411170054328170051105110511051100
4382024072411160054328170051105110511051100
439202407241115005432817005110511051105100470
4402024072411140054088050050905100510050901207
441202407241113005347302805100510051005100730
4422024072411120053100728051005100510051000
4432024072411110053100728051005100510051001
4442024072411100053100218051005100510051001
44520240724110900530997080510051005100510050
4462024072411080053074208051105110511051105
4472024072411070053071653051105110511051100
4482024072411060053071653051105110511051100
4492024072411050053071653051105110511051100
45020240724110400530716530511051105110511015
451202407241103005306398805100509051005090380
4522024072411020052870198050905090509050900
4532024072411010052870198050905090509050900
454202407241100005287019805090509050905090550
4552024072410590052590248051005100510051001
4562024072410580052589738050905090509050901
4572024072410570052589229051005100510051000
4582024072410560052589229051005100510051000
459202407241055005258922905100509051005090111
4602024072410540052532720051005100510051000
4612024072410530052532720051005100510051000
46220240724105200525327200510051005100510030
46320240724105100525174200509050905090509050
4642024072410500052491970051005100510051003
46520240724104900524904400510050905120507010286
46620240724104800472674580509050905100509072
4672024072410470047230809050905090509050902
4682024072410460047229791050905090509050900
4692024072410450047229791050905090509050900
470202407241044004722979105090509050905090402
471202407241043004702517305090509050905090223
472202407241042004691166605090511051105090160
4732024072410410046830008051205120512051201000
4742024072410400046318008051205120512051208
47520240724103900463139120511051105110511079
4762024072410380046273543051205120512051200
47720240724103700462735430512051205120512098
478202407241036004622336705090509050905090110
4792024072410350046167377050905090509050903047
4802024072410340044616454050905090509050900
481202407241033004461645405090512051205090133
48220240724103200445485770510051005100510021
4832024072410310044537867051005110511051001930
4842024072410300043553512051105110511051100
485202407241029004355351205110511051105110200
4862024072410280043451312051005100510051000
4872024072410270043451312051005100510051000
4882024072410260043451312051005100510051000
4892024072410250043451312051005100510051000
49020240724102400434513120510051005100510087
49120240724102300434069420510051005100510070
4922024072410220043371242051105110511051101
4932024072410210043370731051005100510051002201
4942024072410200042248221051005100510051000
4952024072410190042248221051005100510051000
4962024072410180042248221051005100510051000
49720240724101700422482210510051005100510042
4982024072410160042226801050905100510050902070
4992024072410150041171192051005100510051005
5002024072410140041168642051005110511051001095
5012024072410130040610097051105100512051001749
502202407241012003971705705100511051105100703
50320240724101100393583740512051205120512030
5042024072410100039343014051205120512051101889
5052024072410090038377511051305130513051302
5062024072410080038376485051305130513051302
5072024072410070038375459051305130513051300
5082024072410060038375459051305130513051304
5092024072410050038373407051305130513051306
510202407241004003837032905130511051305110201
5112024072410030038267616051305130513051300
5122024072410020038267616051305110513051102
5132024072410010038266592051205120512051205
5142024072410000038264032051005100510051001
5152024072409590038263522051005100510051001
516202407240958003826301205100510051105100141
517202407240957003819110105100510051005100700
518202407240956003783410105100512051205100386
51920240724095500376369560513051305130513038
52020240724095400376174620511051205130511021
521202407240953003760670005120512051205120655
522202407240952003727134005120511051205110215
523202407240951003716146005120511051205110117
5242024072409500037101672051105110511051100
5252024072409490037101672051105110511051103
52620240724094800371001390511051205120511014
5272024072409470037092972051205120512051201
528202407240946003709246005120512051205120115
5292024072409450037033580050805110511050804878
530202407240944003455120105110512051205110315
5312024072409430034390235051205120512051200
532202407240942003439023505120512051205100553
533202407240941003410811505090510051005090700
5342024072409400033751237051005110511051005566
535202407240939003091192805110513051305110503
536202407240938003065488905130512051305120432
5372024072409370030433274051305090514050905058
5382024072409360027858587051305100513051001021
5392024072409350027337874051305120513051001104
5402024072409340026774678051205100512051001305
541202407240933002610912605100512051205100502
5422024072409320025853102051205100512051001002
543202407240931002534207805120512051205100512
5442024072409300025080954051005100510051001124
5452024072409290024507714051005120512051002163
546202407240928002340336705120510051205100701
54720240724092700230458550510051005100510096
548202407240926002299689505100510051005100124
549202407240925002293365505120508051205070654
5502024072409240022601978050805080509050702350
5512024072409230021409176050805110512050808631
5522024072409220017018510051005100510051000
5532024072409210017018510051005110511051003194
554202407240920001538913805120512051205110738
555202407240919001501181005120512051205120198
5562024072409180014910434051205130513051104671
557202407240917001252046905130513051305130433
558202407240916001229834005130513051305120314
5592024072409150012137262051305120513051201182
560202407240914001153196205120512051205120598
5612024072409130011225786051305110513051103027
562202407240912009675189051205120513051005373
56320240724091100693164505120513051305110720
56420240724091000656299405130514051405130706
56520240724090900620080305140514051405140154
566202407240908006121647051405130514051201416
56720240724090700539541905130513051305130148
56820240724090600531949505130513051305120753
569202407240905004933602051305140514051302312
57020240724090400374734505130515051505130426
57120240724090300352846905150515051605150230
57220240724090200340999905150515051605150445
57320240724090100318081905150517051705150581
574202407240900002881602051405150520051305589