Files
KissMeData/004890/min/candle-20240322.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240322184300343433004410044100441004410011
32024032218420034343300441004410044100441000
42024032218410034343300441004410044100441000
52024032218400034343300441004410044100441000
62024032218390034343300441004410044100441000
72024032218380034343300441004410044100441000
82024032218370034343300441004410044100441000
92024032218360034343300441004410044100441000
102024032218350034343300441004410044100441000
112024032218340034343300441004410044100441000
122024032218330034343300441004410044100441000
132024032218320034343300441004410044100441000
142024032218310034343300441004410044100441000
152024032218300034343300441004410044100441000
162024032218290034343300441004410044100441000
172024032218280034343300441004410044100441000
182024032218270034343300441004410044100441000
192024032218260034343300441004410044100441000
202024032218250034343300441004410044100441000
212024032218240034343300441004410044100441000
222024032218230034343300441004410044100441000
232024032218220034343300441004410044100441000
242024032218210034343300441004410044100441000
252024032218200034343300441004410044100441000
262024032218190034343300441004410044100441000
272024032218180034343300441004410044100441000
282024032218170034343300441004410044100441000
292024032218160034343300441004410044100441000
302024032218150034343300441004410044100441000
312024032218140034343300441004410044100441000
3220240322181300343433004410044100441004410011
332024032218120034343300441004410044100441000
342024032218110034343300441004410044100441000
352024032218100034343300441004410044100441000
362024032218090034343300441004410044100441000
372024032218080034343300441004410044100441000
382024032218070034343300441004410044100441000
392024032218060034343300441004410044100441000
402024032218050034343300441004410044100441000
412024032218040034343300441004410044100441000
422024032218030034343300441004410044100441000
432024032218020034343300441004410044100441000
442024032218010034343300441004410044100441000
452024032218000034343300441004410044100441000
462024032217590034343300441004410044100441000
472024032217580034343300441004410044100441000
482024032217570034343300441004410044100441000
492024032217560034343300441004410044100441000
502024032217550034343300441004410044100441000
512024032217540034343300441004410044100441000
522024032217530034343300441004410044100441000
532024032217520034343300441004410044100441000
542024032217510034343300441004410044100441000
552024032217500034343300441004410044100441000
562024032217490034343300441004410044100441000
572024032217480034343300441004410044100441000
582024032217470034343300441004410044100441000
592024032217460034343300441004410044100441000
602024032217450034343300441004410044100441000
612024032217440034343300441004410044100441000
6220240322174300343433004410044100441004410011
632024032217420034343300441004410044100441000
642024032217410034343300441004410044100441000
652024032217400034343300441004410044100441000
662024032217390034343300441004410044100441000
672024032217380034343300441004410044100441000
682024032217370034343300441004410044100441000
692024032217360034343300441004410044100441000
702024032217350034343300441004410044100441000
712024032217340034343300441004410044100441000
722024032217330034343300441004410044100441000
732024032217320034343300441004410044100441000
742024032217310034343300441004410044100441000
752024032217300034343300441004410044100441000
762024032217290034343300441004410044100441000
772024032217280034343300441004410044100441000
782024032217270034343300441004410044100441000
792024032217260034343300441004410044100441000
802024032217250034343300441004410044100441000
812024032217240034343300441004410044100441000
822024032217230034343300441004410044100441000
832024032217220034343300441004410044100441000
842024032217210034343300441004410044100441000
852024032217200034343300441004410044100441000
862024032217190034343300441004410044100441000
872024032217180034343300441004410044100441000
882024032217170034343300441004410044100441000
892024032217160034343300441004410044100441000
902024032217150034343300441004410044100441000
912024032217140034343300441004410044100441000
9220240322171300343433004410044100441004410011
932024032217120034343300441004410044100441000
942024032217110034343300441004410044100441000
952024032217100034343300441004410044100441000
962024032217090034343300441004410044100441000
972024032217080034343300441004410044100441000
982024032217070034343300441004410044100441000
992024032217060034343300441004410044100441000
1002024032217050034343300441004410044100441000
1012024032217040034343300441004410044100441000
1022024032217030034343300441004410044100441000
1032024032217020034343300441004410044100441000
1042024032217010034343300441004410044100441000
1052024032217000034343300441004410044100441000
1062024032216590034343300441004410044100441000
1072024032216580034343300441004410044100441000
1082024032216570034343300441004410044100441000
1092024032216560034343300441004410044100441000
1102024032216550034343300441004410044100441000
1112024032216540034343300441004410044100441000
1122024032216530034343300441004410044100441000
1132024032216520034343300441004410044100441000
1142024032216510034343300441004410044100441000
1152024032216500034343300441004410044100441000
1162024032216490034343300441004410044100441000
1172024032216480034343300441004410044100441000
1182024032216470034343300441004410044100441000
1192024032216460034343300441004410044100441000
1202024032216450034343300441004410044100441000
1212024032216440034343300441004410044100441000
12220240322164300343433004410044100441004410011
1232024032216420034343300441004410044100441000
1242024032216410034343300441004410044100441000
1252024032216400034343300441004410044100441000
1262024032216390034343300441004410044100441000
1272024032216380034343300441004410044100441000
1282024032216370034343300441004410044100441000
1292024032216360034343300441004410044100441000
1302024032216350034343300441004410044100441000
1312024032216340034343300441004410044100441000
1322024032216330034343300441004410044100441000
1332024032216320034343300441004410044100441000
1342024032216310034343300441004410044100441000
1352024032216300034343300441004410044100441000
1362024032216290034343300441004410044100441000
1372024032216280034343300441004410044100441000
1382024032216270034343300441004410044100441000
1392024032216260034343300441004410044100441000
1402024032216250034343300441004410044100441000
1412024032216240034343300441004410044100441000
1422024032216230034343300441004410044100441000
1432024032216220034343300441004410044100441000
1442024032216210034343300441004410044100441000
1452024032216200034343300441004410044100441000
1462024032216190034343300441004410044100441000
1472024032216180034343300441004410044100441000
1482024032216170034343300441004410044100441000
1492024032216160034343300441004410044100441000
1502024032216150034343300441004410044100441000
1512024032216140034343300441004410044100441000
15220240322161300343433004410044100441004410011
1532024032216120034343300441004410044100441000
1542024032216110034343300441004410044100441000
1552024032216100034343300441004410044100441000
1562024032216090034343300441004410044100441000
1572024032216080034343300441004410044100441000
1582024032216070034343300441004410044100441000
1592024032216060034343300441004410044100441000
1602024032216050034343300441004410044100441000
1612024032216040034343300441004410044100441000
1622024032216030034343300441004410044100441000
1632024032216020034343300441004410044100441000
1642024032216010034343300441004410044100441000
1652024032216000034343300441004410044100441000
1662024032215590034343300441004410044100441000
1672024032215580034343300441004410044100441000
1682024032215570034343300441004410044100441000
1692024032215560034343300441004410044100441000
1702024032215550034343300441004410044100441000
1712024032215540034343300441004410044100441000
1722024032215530034343300441004410044100441000
1732024032215520034343300441004410044100441000
1742024032215510034343300441004410044100441000
1752024032215500034343300441004410044100441000
1762024032215490034343300441004410044100441000
1772024032215480034343300441004410044100441000
1782024032215470034343300441004410044100441000
1792024032215460034343300441004410044100441000
1802024032215450034343300441004410044100441000
1812024032215440034343300441004410044100441000
18220240322154300343433004410044100441004410011
1832024032215420034343300441004410044100441000
1842024032215410034343300441004410044100441000
1852024032215400034343300441004410044100441000
1862024032215390034343300441004410044100441000
1872024032215380034343300441004410044100441000
1882024032215370034343300441004410044100441000
1892024032215360034343300441004410044100441000
1902024032215350034343300441004410044100441000
1912024032215340034343300441004410044100441000
1922024032215330034343300441004410044100441000
1932024032215320034343300441004410044100441000
1942024032215310034343300441004410044100441000
19520240322153000343433004410044100441004410011
1962024032215290033858200439004390043900439000
1972024032215280033858200439004390043900439000
1982024032215270033858200439004390043900439000
1992024032215260033858200439004390043900439000
2002024032215250033858200439004390043900439000
2012024032215240033858200439004390043900439000
2022024032215230033858200439004390043900439000
2032024032215220033858200439004390043900439000
2042024032215210033858200439004390043900439000
2052024032215200033858200439004390043900439000
2062024032215190033858200439004390043900439008
2072024032215180033507000439004390043900439000
2082024032215170033507000439004390043900439000
2092024032215160033507000439004390043900439000
2102024032215150033507000439004390043900439000
2112024032215140033507000439004390043900439000
2122024032215130033507000439004390043900439001
2132024032215120033463100439004390043900439002
2142024032215110033375300439004390043900439002
21520240322151000332875004385043900439004385028
2162024032215090032058550439504395043950439500
21720240322150800320585504395043950439504395018
2182024032215070031267450440004400044000440000
2192024032215060031267450440004400044000440000
2202024032215050031267450440004400044000440000
2212024032215040031267450440004400044000440000
2222024032215030031267450440004400044000440000
2232024032215020031267450440004400044000440000
2242024032215010031267450440004400044000440000
2252024032215000031267450440004400044000440000
2262024032214590031267450440004400044000440000
2272024032214580031267450440004400044000440000
2282024032214570031267450440004400044000440000
2292024032214560031267450440004400044000440000
2302024032214550031267450440004400044000440000
2312024032214540031267450440004400044000440000
2322024032214530031267450440004400044000440000
2332024032214520031267450440004400044000440000
2342024032214510031267450440004400044000440000
2352024032214500031267450440004400044000440000
2362024032214490031267450440004400044000440000
2372024032214480031267450440004400044000440000
2382024032214470031267450440004400044000440000
2392024032214460031267450440004400044000440000
2402024032214450031267450440004400044000440000
2412024032214440031267450440004400044000440000
2422024032214430031267450440004400044000440000
2432024032214420031267450440004400044000440000
2442024032214410031267450440004400044000440000
2452024032214400031267450440004400044000440000
2462024032214390031267450440004405044050440002
2472024032214380031179400440004400044000440000
24820240322143700311794004400044000440004400047
24920240322143600291114004400044000440004400013
2502024032214350028539400441004410044100441000
2512024032214340028539400441004410044100441000
2522024032214330028539400441004410044100441000
2532024032214320028539400441004410044100441000
2542024032214310028539400441004410044100441000
2552024032214300028539400441004410044100441000
2562024032214290028539400441004410044100441000
2572024032214280028539400441004410044100441000
2582024032214270028539400441004410044100441000
2592024032214260028539400441004410044100441000
2602024032214250028539400441004410044100441000
2612024032214240028539400441004410044100441000
2622024032214230028539400441004410044100441000
2632024032214220028539400441004410044100441000
2642024032214210028539400441004410044100441000
2652024032214200028539400441004410044100441000
2662024032214190028539400441004410044100441000
2672024032214180028539400441004410044100441000
2682024032214170028539400441004410044100441000
2692024032214160028539400441004410044100441000
2702024032214150028539400441004410044100441000
2712024032214140028539400441004410044100441000
2722024032214130028539400441004410044100441000
2732024032214120028539400441004410044100441000
2742024032214110028539400441004410044100441000
2752024032214100028539400441004410044100441000
2762024032214090028539400441004410044100441000
2772024032214080028539400441004410044100441000
2782024032214070028539400441004410044100441000
2792024032214060028539400441004410044100441000
2802024032214050028539400441004410044100441000
2812024032214040028539400441004410044100441000
2822024032214030028539400441004410044100441000
2832024032214020028539400441004410044100441000
2842024032214010028539400441004410044100441000
2852024032214000028539400441004410044100441000
2862024032213590028539400441004410044100441000
2872024032213580028539400441004410044100441000
2882024032213570028539400441004410044100441000
2892024032213560028539400441004410044100441000
2902024032213550028539400441004410044100441000
2912024032213540028539400441004410044100441000
2922024032213530028539400441004410044100441003
2932024032213520028407100441004410044100441000
2942024032213510028407100441004410044100441000
2952024032213500028407100441004410044100441000
2962024032213490028407100441004410044100441000
2972024032213480028407100441004410044100441000
2982024032213470028407100441004410044100441000
2992024032213460028407100441004410044100441000
3002024032213450028407100441004410044100441000
3012024032213440028407100441004410044100441000
3022024032213430028407100441004410044100441000
3032024032213420028407100441004410044100441000
3042024032213410028407100441004410044100441000
3052024032213400028407100441004410044100441000
3062024032213390028407100441004410044100441000
3072024032213380028407100441004410044100441000
3082024032213370028407100441004410044100441000
3092024032213360028407100441004410044100441000
3102024032213350028407100441004410044100441000
3112024032213340028407100441004410044100441000
3122024032213330028407100441004410044100441000
3132024032213320028407100441004410044100441000
3142024032213310028407100441004410044100441000
3152024032213300028407100441004410044100441000
3162024032213290028407100441004410044100441000
3172024032213280028407100441004410044100441000
3182024032213270028407100441004410044100441000
3192024032213260028407100441004410044100441000
32020240322132500284071004410044100441004410021
3212024032213240027481000441004410044100441000
3222024032213230027481000441004410044100441000
3232024032213220027481000441004410044100441000
3242024032213210027481000441004410044100441000
3252024032213200027481000441004410044100441000
3262024032213190027481000441004410044100441000
3272024032213180027481000441004410044100441000
3282024032213170027481000441004410044100441000
3292024032213160027481000441004410044100441000
3302024032213150027481000441004410044100441001
3312024032213140027436900440504405044050440500
3322024032213130027436900440504405044050440500
3332024032213120027436900440504405044050440500
3342024032213110027436900440504405044050440500
3352024032213100027436900440504405044050440500
3362024032213090027436900440504405044050440501
3372024032213080027392850440504405044050440500
3382024032213070027392850440504405044050440500
3392024032213060027392850440504405044050440500
3402024032213050027392850440504405044050440500
3412024032213040027392850440504405044050440500
3422024032213030027392850440504405044050440500
3432024032213020027392850440504405044050440500
3442024032213010027392850440504405044050440500
3452024032213000027392850440504405044050440500
3462024032212590027392850440504405044050440502
3472024032212580027304750440004400044000440003
3482024032212570027172750440504405044050440501
34920240322125600271287004405044000440504400095
3502024032212550022945900439504395043950439500
3512024032212540022945900439504395043950439500
3522024032212530022945900439504395043950439500
3532024032212520022945900439504395043950439500
3542024032212510022945900439504395043950439500
3552024032212500022945900439504395043950439500
3562024032212490022945900439504395043950439500
3572024032212480022945900439504395043950439500
3582024032212470022945900439504395043950439500
3592024032212460022945900439504395043950439500
3602024032212450022945900439504395043950439500
3612024032212440022945900439504395043950439500
3622024032212430022945900439504395043950439500
3632024032212420022945900439504395043950439500
3642024032212410022945900439504395043950439500
3652024032212400022945900439504395043950439500
3662024032212390022945900439504395043950439500
3672024032212380022945900439504395043950439500
3682024032212370022945900439504395043950439500
3692024032212360022945900439504395043950439500
3702024032212350022945900439504395043950439500
3712024032212340022945900439504395043950439500
3722024032212330022945900439504395043950439500
3732024032212320022945900439504395043950439500
3742024032212310022945900439504395043950439500
3752024032212300022945900439504395043950439500
3762024032212290022945900439504395043950439502
3772024032212280022858000439504395043950439500
3782024032212270022858000439504395043950439500
3792024032212260022858000439504395043950439500
3802024032212250022858000439504395043950439500
3812024032212240022858000439504395043950439500
3822024032212230022858000439504395043950439500
3832024032212220022858000439504395043950439500
3842024032212210022858000439504395043950439500
3852024032212200022858000439504395043950439500
3862024032212190022858000439504395043950439500
3872024032212180022858000439504395043950439500
3882024032212170022858000439504395043950439500
3892024032212160022858000439504395043950439500
3902024032212150022858000439504395043950439500
3912024032212140022858000439504395043950439500
3922024032212130022858000439504395043950439500
3932024032212120022858000439504395043950439500
3942024032212110022858000439504395043950439500
3952024032212100022858000439504395043950439500
3962024032212090022858000439504395043950439500
3972024032212080022858000439504395043950439500
3982024032212070022858000439504395043950439500
3992024032212060022858000439504395043950439500
4002024032212050022858000439504395043950439506
4012024032212040022594300437504375043750437500
4022024032212030022594300437504375043750437500
4032024032212020022594300437504375043750437500
4042024032212010022594300437504375043750437500
4052024032212000022594300437504375043750437500
4062024032211590022594300437504375043750437500
4072024032211580022594300437504375043750437500
4082024032211570022594300437504375043750437500
4092024032211560022594300437504375043750437500
4102024032211550022594300437504375043750437505
4112024032211540022375550437504375043750437500
4122024032211530022375550437504375043750437500
4132024032211520022375550437504375043750437500
4142024032211510022375550437504375043750437500
4152024032211500022375550437504375043750437500
4162024032211490022375550437504375043750437500
4172024032211480022375550437504375043750437500
4182024032211470022375550437504375043750437500
41920240322114600223755504375043750437504375010
4202024032211450021938050437504375043750437500
4212024032211440021938050437504375043750437500
4222024032211430021938050437504375043750437500
4232024032211420021938050437504375043750437500
4242024032211410021938050437504375043750437500
4252024032211400021938050437504375043750437500
4262024032211390021938050437504375043750437500
4272024032211380021938050437504375043750437500
4282024032211370021938050437504375043750437500
4292024032211360021938050437504375043750437501
4302024032211350021894300437504375043750437501
43120240322113400218505504395043950439504395020
4322024032211330020971550437504375043750437500
4332024032211320020971550437504375043750437501
4342024032211310020927800437504375043750437500
4352024032211300020927800437504375043750437500
4362024032211290020927800437504375043750437501
4372024032211280020884050437504375043750437500
4382024032211270020884050437504375043750437500
4392024032211260020884050437504375043750437500
4402024032211250020884050437504375043750437501
4412024032211240020840300437504375043750437500
4422024032211230020840300437504375043750437500
4432024032211220020840300437504375043750437501
4442024032211210020796550437504375043750437500
4452024032211200020796550437504375043750437500
4462024032211190020796550437504375043750437501
4472024032211180020752800437504375043750437500
4482024032211170020752800437504375043750437500
4492024032211160020752800437504375043750437501
4502024032211150020709050439504395043950439500
4512024032211140020709050439504395043950439500
4522024032211130020709050439504395043950439503
4532024032211120020577200437504375043750437501
4542024032211110020533450437504375043750437500
4552024032211100020533450437504375043750437500
4562024032211090020533450437504375043750437501
4572024032211080020489700437004370043700437000
4582024032211070020489700437004370043700437000
4592024032211060020489700437004370043700437001
4602024032211050020446000437004370043700437000
4612024032211040020446000437004370043700437000
4622024032211030020446000437004370043700437001
4632024032211020020402300437004370043700437000
4642024032211010020402300437004370043700437000
4652024032211000020402300437004370043700437001
4662024032210590020358600437004370043700437000
4672024032210580020358600437004370043700437000
4682024032210570020358600437004370043700437001
4692024032210560020314900437004370043700437000
4702024032210550020314900437004370043700437000
4712024032210540020314900437004370043700437001
4722024032210530020271200437004370043700437000
4732024032210520020271200437004370043700437000
4742024032210510020271200437004370043700437000
4752024032210500020271200437004370043700437001
4762024032210490020227500437004370043700437000
4772024032210480020227500437004370043700437000
4782024032210470020227500437004370043700437001
4792024032210460020183800437004370043700437000
4802024032210450020183800437004370043700437000
4812024032210440020183800437004370043700437001
4822024032210430020140100437004370043700437000
4832024032210420020140100437004370043700437000
4842024032210410020140100437004370043700437001
4852024032210400020096400437004370043700437000
4862024032210390020096400437004370043700437000
4872024032210380020096400437004370043700437001
4882024032210370020052700437004370043700437000
4892024032210360020052700437004370043700437000
4902024032210350020052700437004370043700437001
4912024032210340020009000437004370043700437000
4922024032210330020009000437004370043700437000
4932024032210320020009000437004370043700437001
4942024032210310019965300437004370043700437001
4952024032210300019921600437004370043700437001
49620240322102900198779004405043650440504365042
4972024032210280018029050436504365043650436502
498202403221027001794175043650438504405043650202
499202403221026009046550436504365043650436502
500202403221025008959250436504365043650436500
501202403221024008959250436504365043650436500
502202403221023008959250436504365043650436503
503202403221022008828300436504365043650436500
504202403221021008828300436504365043650436501
505202403221020008784650436504365043650436502
5062024032210190086973504380043800438004380010
507202403221018008259350436504365043650436500
508202403221017008259350436504365043650436500
509202403221016008259350436504365043650436500
510202403221015008259350436504365043650436500
511202403221014008259350436504365043650436500
512202403221013008259350436504365043650436500
513202403221012008259350436504365043650436500
514202403221011008259350436504365043650436500
515202403221010008259350436504365043650436500
516202403221009008259350436504365043650436500
517202403221008008259350436504365043650436500
518202403221007008259350436504365043650436500
519202403221006008259350436504365043650436500
520202403221005008259350436504365043650436500
521202403221004008259350436504365043650436500
522202403221003008259350436504365043650436500
523202403221002008259350436504365043650436500
524202403221001008259350436504365043650436500
525202403221000008259350436504365043650436509
526202403220959007866500436504365043650436500
527202403220958007866500436504365043650436500
5282024032209570078665004365043700437004365023
529202403220956006862400436504365043650436500
530202403220955006862400436504365043650436500
531202403220954006862400436504365043650436500
532202403220953006862400436504365043650436500
533202403220952006862400436504365043650436500
534202403220951006862400436504365043650436500
535202403220950006862400436504365043650436500
536202403220949006862400436504365043650436500
537202403220948006862400436504365043650436500
538202403220947006862400436504365043650436500
539202403220946006862400436504365043650436500
540202403220945006862400436504365043650436500
541202403220944006862400436504365043650436500
542202403220943006862400436504365043650436500
543202403220942006862400436504365043650436500
5442024032209410068624004365043700437004365011
545202403220940006381950436504365043650436500
546202403220939006381950436504365043650436500
547202403220938006381950436504365043650436500
548202403220937006381950436504365043650436500
549202403220936006381950436504365043650436500
550202403220935006381950436504365043650436500
551202403220934006381950436504365043650436500
552202403220933006381950436504365043650436500
553202403220932006381950436504365043650436500
554202403220931006381950436504365043650436500
555202403220930006381950436504365043650436500
556202403220929006381950436504365043650436500
557202403220928006381950436504365043650436500
558202403220927006381950436504365043650436500
559202403220926006381950436504365043650436500
560202403220925006381950436504365043650436500
561202403220924006381950436504365043650436500
5622024032209230063819504365043700437004365016
563202403220922005683000437004370043700437000
564202403220921005683000437004370043700437000
565202403220920005683000437004370043700437000
56620240322091900568300043700437004370043700121
56720240322091800395300437504375043750437506
56820240322091700132800442504425044250442500
56920240322091600132800442504425044250442500
57020240322091500132800442504425044250442500
57120240322091400132800442504425044250442500
57220240322091300132800442504425044250442500
57320240322091200132800442504425044250442501
5742024032209110088550442504425044250442500
5752024032209100088550442504425044250442500
5762024032209090088550442504425044250442500
5772024032209080088550442504425044250442501
5782024032209070044300443004430044300443001
579202403220906000440504405044050440500
580202403220905000440504405044050440500
581202403220904000440504405044050440500
582202403220903000440504405044050440500
583202403220902000440504405044050440500
584202403220901000440504405044050440500
585202403220900000440504405044050440500