Files
KissMeData/005390/min/candle-20230905.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309051842001216937644192619261926192613963
320230905184100121693764419261926192619260
420230905184000121693764419261926192619260
520230905183900121693764419261926192619260
620230905183800121693764419261926192619260
720230905183700121693764419261926192619260
820230905183600121693764419261926192619260
920230905183500121693764419261926192619260
1020230905183400121693764419261926192619260
1120230905183300121693764419261926192619260
1220230905183200121693764419261926192619260
1320230905183100121693764419261926192619260
1420230905183000121693764419261926192619260
1520230905182900121693764419261926192619260
1620230905182800121693764419261926192619260
1720230905182700121693764419261926192619260
1820230905182600121693764419261926192619260
1920230905182500121693764419261926192619260
2020230905182400121693764419261926192619260
2120230905182300121693764419261926192619260
2220230905182200121693764419261926192619260
2320230905182100121693764419261926192619260
2420230905182000121693764419261926192619260
2520230905181900121693764419261926192619260
2620230905181800121693764419261926192619260
2720230905181700121693764419261926192619260
2820230905181600121693764419261926192619260
2920230905181500121693764419261926192619260
3020230905181400121693764419261926192619260
3120230905181300121693764419261926192619260
32202309051812001216937644192619261926192613963
3320230905181100121693764419261926192619260
3420230905181000121693764419261926192619260
3520230905180900121693764419261926192619260
3620230905180800121693764419261926192619260
3720230905180700121693764419261926192619260
3820230905180600121693764419261926192619260
3920230905180500121693764419261926192619260
4020230905180400121693764419261926192619260
4120230905180300121693764419261926192619260
4220230905180200121693764419261926192619260
4320230905180100121693764419261926192619260
4420230905180000121693764419261926192619260
4520230905175900121693764419261926192619260
4620230905175800121693764419261926192619260
4720230905175700121693764419261926192619260
4820230905175600121693764419261926192619260
4920230905175500121693764419261926192619260
5020230905175400121693764419261926192619260
5120230905175300121693764419261926192619260
5220230905175200121693764419261926192619260
5320230905175100121693764419261926192619260
5420230905175000121693764419261926192619260
5520230905174900121693764419261926192619260
5620230905174800121693764419261926192619260
5720230905174700121693764419261926192619260
5820230905174600121693764419261926192619260
5920230905174500121693764419261926192619260
6020230905174400121693764419261926192619260
6120230905174300121693764419261926192619260
62202309051742001216937644192619261926192613963
6320230905174100121693764419261926192619260
6420230905174000121693764419261926192619260
6520230905173900121693764419261926192619260
6620230905173800121693764419261926192619260
6720230905173700121693764419261926192619260
6820230905173600121693764419261926192619260
6920230905173500121693764419261926192619260
7020230905173400121693764419261926192619260
7120230905173300121693764419261926192619260
7220230905173200121693764419261926192619260
7320230905173100121693764419261926192619260
7420230905173000121693764419261926192619260
7520230905172900121693764419261926192619260
7620230905172800121693764419261926192619260
7720230905172700121693764419261926192619260
7820230905172600121693764419261926192619260
7920230905172500121693764419261926192619260
8020230905172400121693764419261926192619260
8120230905172300121693764419261926192619260
8220230905172200121693764419261926192619260
8320230905172100121693764419261926192619260
8420230905172000121693764419261926192619260
8520230905171900121693764419261926192619260
8620230905171800121693764419261926192619260
8720230905171700121693764419261926192619260
8820230905171600121693764419261926192619260
8920230905171500121693764419261926192619260
9020230905171400121693764419261926192619260
9120230905171300121693764419261926192619260
92202309051712001216937644192619261926192613963
9320230905171100121693764419261926192619260
9420230905171000121693764419261926192619260
9520230905170900121693764419261926192619260
9620230905170800121693764419261926192619260
9720230905170700121693764419261926192619260
9820230905170600121693764419261926192619260
9920230905170500121693764419261926192619260
10020230905170400121693764419261926192619260
10120230905170300121693764419261926192619260
10220230905170200121693764419261926192619260
10320230905170100121693764419261926192619260
10420230905170000121693764419261926192619260
10520230905165900121693764419261926192619260
10620230905165800121693764419261926192619260
10720230905165700121693764419261926192619260
10820230905165600121693764419261926192619260
10920230905165500121693764419261926192619260
11020230905165400121693764419261926192619260
11120230905165300121693764419261926192619260
11220230905165200121693764419261926192619260
11320230905165100121693764419261926192619260
11420230905165000121693764419261926192619260
11520230905164900121693764419261926192619260
11620230905164800121693764419261926192619260
11720230905164700121693764419261926192619260
11820230905164600121693764419261926192619260
11920230905164500121693764419261926192619260
12020230905164400121693764419261926192619260
12120230905164300121693764419261926192619260
122202309051642001216937644192619261926192613963
12320230905164100121693764419261926192619260
12420230905164000121693764419261926192619260
12520230905163900121693764419261926192619260
12620230905163800121693764419261926192619260
12720230905163700121693764419261926192619260
12820230905163600121693764419261926192619260
12920230905163500121693764419261926192619260
13020230905163400121693764419261926192619260
13120230905163300121693764419261926192619260
13220230905163200121693764419261926192619260
13320230905163100121693764419261926192619260
13420230905163000121693764419261926192619260
13520230905162900121693764419261926192619260
13620230905162800121693764419261926192619260
13720230905162700121693764419261926192619260
13820230905162600121693764419261926192619260
13920230905162500121693764419261926192619260
14020230905162400121693764419261926192619260
14120230905162300121693764419261926192619260
14220230905162200121693764419261926192619260
14320230905162100121693764419261926192619260
14420230905162000121693764419261926192619260
14520230905161900121693764419261926192619260
14620230905161800121693764419261926192619260
14720230905161700121693764419261926192619260
14820230905161600121693764419261926192619260
14920230905161500121693764419261926192619260
15020230905161400121693764419261926192619260
15120230905161300121693764419261926192619260
152202309051612001216937644192619261926192613963
15320230905161100121693764419261926192619260
15420230905161000121693764419261926192619260
15520230905160900121693764419261926192619260
15620230905160800121693764419261926192619260
15720230905160700121693764419261926192619260
15820230905160600121693764419261926192619260
15920230905160500121693764419261926192619260
16020230905160400121693764419261926192619260
16120230905160300121693764419261926192619260
16220230905160200121693764419261926192619260
16320230905160100121693764419261926192619260
16420230905160000121693764419261926192619260
16520230905155900121693764419261926192619260
16620230905155800121693764419261926192619260
16720230905155700121693764419261926192619260
16820230905155600121693764419261926192619260
16920230905155500121693764419261926192619260
17020230905155400121693764419261926192619260
17120230905155300121693764419261926192619260
17220230905155200121693764419261926192619260
17320230905155100121693764419261926192619260
17420230905155000121693764419261926192619260
17520230905154900121693764419261926192619260
17620230905154800121693764419261926192619260
17720230905154700121693764419261926192619260
17820230905154600121693764419261926192619260
17920230905154500121693764419261926192619260
18020230905154400121693764419261926192619260
18120230905154300121693764419261926192619260
182202309051542001216937644192619261926192613963
18320230905154100121693764419261926192619260
18420230905154000121693764419261926192619260
18520230905153900121693764419261926192619260
18620230905153800121693764419261926192619260
18720230905153700121693764419261926192619260
18820230905153600121693764419261926192619260
18920230905153500121693764419261926192619260
19020230905153400121693764419261926192619260
19120230905153300121693764419261926192619260
19220230905153200121693764419261926192619260
19320230905153100121693764419261926192619260
194202309051530001216937644192619261926192613963
19520230905152900119004490619351935193519350
19620230905152800119004490619351935193519350
19720230905152700119004490619351935193519350
19820230905152600119004490619351935193519350
19920230905152500119004490619351935193519350
20020230905152400119004490619351935193519350
20120230905152300119004490619351935193519350
20220230905152200119004490619351935193519350
20320230905152100119004490619351935193519350
20420230905152000119004490619351935193519350
205202309051519001190044906193519351935193315
20620230905151800119001589119351933193519321227
207202309051517001187643486193319331933193314
2082023090515160011876164241934193419351933323
2092023090515150011869917361935193519351932895
2102023090515140011852605711936193319361933271
21120230905151300118473666119331934193919306048
212202309051512001173033556193319221933192217627
21320230905151100113906008719221919192219191019
21420230905151000113710456919191923192319192049
21520230905150900113317039919231920192319206658
21620230905150800112038362719201921192119185781
2172023090515070011092886921921192119211920405
21820230905150600110851086219211921192119201915
21920230905150500110483219719211921192119202466
220202309051504001100097429192119211921192065
2212023090515030010999725941920192119211920255
22220230905150200109948293919211920192119191099
22320230905150100109737331419191923192319193475
2242023090515000010907013281921192319231921207
225202309051459001090303667192119231923192113
226202309051458001090278688192319231923192314
22720230905145700109025176619231923192319201817
22820230905145600108676271519201922192319205680
2292023090514550010758534281923192419241923801
230202309051454001074312950192419241926192475
23120230905145300107416864419241926192619241347
2322023090514520010715769231926192719271926280
233202309051451001071037640192719271927192724
234202309051450001070991392192719271927192630
2352023090514490010709336031925192619271925363
236202309051448001070234531192719271927192720
2372023090514470010701959911928192819281928165
238202309051446001069877871192819271928192771
239202309051445001069740985192819281928192812
2402023090514440010697178491928192819281928167
2412023090514430010693958731928192519281925116
242202309051442001069172228192819271928192419
24320230905144100106913563919281927192819251063
2442023090514400010670861961928192719281924575
2452023090514390010659779861924192619271924153
2462023090514380010656833791926192719271926205
2472023090514370010652885441925192719281925476
2482023090514360010643710481927192119271921463
24920230905143500106347946319271927192719201094
250202309051434001061377377192819211928192112814
2512023090514330010367533231921192319231921289
25220230905143200103619781919231923192419212622
25320230905143100103115944019231924192519231083
254202309051430001029076745192519241925192423
255202309051429001029032489192519251925192518
2562023090514280010289978391925192519251925405
257202309051427001028218214192519241925192497
2582023090514260010280315191925192519251924793
2592023090514250010265050821925192519251925333
26020230905142400102586405719251925192619252552
26120230905142300102095145419251926192719253276
262202309051422001014644775192719281928192713
26320230905142100101461971819281928192819286
26420230905142000101460815019281926192819265
26520230905141900101459851219281928192819286
2662023090514180010145869441922192219281922193
2672023090514170010142159741928192819281922216
26820230905141600101380078619281928192819283
269202309051415001013795002192019271929192015313
27020230905141400984353337192819291929192852
2712023090514130098425307519281929192919281534
27220230905141200981295479192919291929192959
2732023090514110098118166819291930193019291425
27420230905141000978432790193019301930193015
2752023090514090097840384019311930193119309
276202309051408009783864631930193119311930321
277202309051407009777669291931193119311930806
278202309051406009762113431930193019311930424
279202309051405009753930201930193019301929550
280202309051404009743315731930193119311929583
28120230905140300973206707193119311931193114
282202309051402009731796731931193019311930539
283202309051401009721394001929193019301929155
2842023090514000097184025219301930193019305
285202309051359009718306021930192919301929678
286202309051358009705227061929192819291928408
287202309051357009697357761928192819291928226
288202309051356009693000451928192819281928186
289202309051355009689414371928192719281927204
2902023090513540096854832519281925192819215862
2912023090513530095724822619251925192519254
29220230905135200957240526192719271927192519
2932023090513510095720393119271923192819231006
29420230905135000955265936192319231923192316
29520230905134900955235168192019251925191931907
2962023090513480089394836619241925192519244947
2972023090513470088443033119251926192619257726
2982023090513460086955777019271927192719276
2992023090513450086954620819271926192719251796
3002023090513440086608776619271927192719276
301202309051343008660762041927192719271926394
3022023090513420086531704619281928192819283
30320230905134100865311262192819271928192699
3042023090513400086512057519281928192819284
305202309051339008651128631928192819281926116
3062023090513380086488941219281928192819286
307202309051337008648778441927192819281926254
3082023090513360086438862019281928192819261951
3092023090513350086062996019281928192819284
31020230905133400860622248192819271928192752
3112023090513330086052204019271926192719265695
3122023090513320084955327019261927192719263521
31320230905133100842771818192819271928192711
314202309051330008427506151927192719271927434
315202309051329008419142971927192719271926303
3162023090513280084133071319261926192719262490
317202309051327008365349691927192719271927975
31820230905132600834656144192819281928192810
319202309051325008346368641928192719281927111
320202309051324008344229641927192819281927389
321202309051323008336731001928192819281928189
322202309051322008333087081928192819281927610
323202309051321008321326291928192919291928977
32420230905132000830248875193019301930193053
32520230905131900830146585193019301930193068
326202309051318008300153451930193019301930204
3272023090513170082962162519261928193019266011
3282023090513160081804331019301930193019307
329202309051315008180298001930193019301930135
33020230905131400817769250193119311931193132
331202309051313008177074581931193119311927719
33220230905131200816320173193119311931193143
3332023090513110081623714019311927193119275184
3342023090513100080624593419271926192719261564
3352023090513090080323360619271926193019261672
3362023090513080080001194019271928192819254617
3372023090513070079111725919271928192819274315
33820230905130600782799980193019301930193087
339202309051305007826320701930193019301930103
34020230905130400782433280193019281930192875
3412023090513030078228867419301931193119299
3422023090513020078227130219321932193219323
343202309051301007822655061932193019321928714
3442023090513000078088723919311931193119313
3452023090512590078088144619311929193119283904
3462023090512580077335382219321929193319292668
3472023090512570076820722519301933193319301045
3482023090512560076619035119331933193319337
349202309051255007661768201929193419341929614
350202309051254007649923991929192919291929131
35120230905125300764739700192919341934192916
352202309051252007647088161929192919341929146
35320230905125100764427167192919341934192963
354202309051250007643056031934193419341934132
3552023090512490076405031519341935193519286103
3562023090512480075228301319351935193519285507
3572023090512470074165861719351933193519332581
3582023090512460073666953619331933193319301441
3592023090512450073388806219321933193319324
3602023090512440073388033119311933193319311003
3612023090512430073194353219331933193319337
36220230905124200731930001193319331933193188
36320230905124100731759997193319331933193357
3642023090512400073164981619331933193319333
3652023090512390073164401719301931193119301357
366202309051238007290241471932193519351931301
36720230905123700728442880193519351935193513
368202309051236007284177251935193519351934107
369202309051235007282107801930193019301930568
3702023090512340072711454019291930193019291134
3712023090512330072492592219351935193519302270
3722023090512320072054469619361936193619364
37320230905123100720536952193719371937193732
374202309051230007204749681931193719371930415
37520230905122900719673478193719371937193714
376202309051228007196463601937193719371935807
377202309051227007180847991936193619371936266
3782023090512260071756982219321936193619325
3792023090512250071756015019361936193619367
3802023090512240071754659819361931193619312620
381202309051223007124871081931193019311930781
3822023090512220071097977419291930193019293616
3832023090512210070400450519301930193019304910
3842023090512200069452820519301931193119306353
385202309051219006822668371930193019311930416
3862023090512180068146395119311936193619303496
3872023090512170067471298219361936193619327508
388202309051216006602019141937193619371935132
389202309051215006599464001937193619371936112
3902023090512140065972946119371937193719371036
3912023090512130065772272919361936193719362173
392202309051212006535157981936193619361936604
393202309051211006523464541936193619361936403
3942023090512100065156624619361935193619341692
3952023090512090064829290019361936193619361573
396202309051208006452475721936193619361935176
3972023090512070064490684619351933193519335995
3982023090512060063331616419331933193319332041
3992023090512050062937091119341934193519332685
4002023090512040062417926919341934193519342661
401202309051203006190328921935193519361935372
402202309051202006183130541935193519361935298
403202309051201006177364211935193619361935153
404202309051200006174403631936193419361934201
405202309051159006170516211934193319341933258
40620230905115800616552904193319341934193360
4072023090511570061643691719341934193419343
40820230905115600616431115193319331933193311
409202309051155006164098521933193319331933137
4102023090511540061614503119331933193319333
4112023090511530061613923219341936193619333177
4122023090511520060999804019361936193619363
4132023090511510060999223219361936193619363
414202309051150006099864241936193419361934385
4152023090511490060924122019341934193419343
4162023090511480060923541819341936193619342964
417202309051147006035030341934193519351934359
418202309051146006028087241935193519361935881
4192023090511450060110398619361936193619367
4202023090511440060109043419371937193719373
421202309051143006010846231937193719371937236
42220230905114200600627491193719371937193725
4232023090511410060057906619371937193719375
424202309051140006005693811933193319331933996
425202309051139005986441131937193119371931137
4262023090511380059837943319321933193319322591
4272023090511370059337249719321933193319326110
4282023090511360058156243519341935193519343636
4292023090511350057452939619351935193519350
4302023090511340057452939619351935193519350
4312023090511330057452939619351935193519350
432202309051132005745293961935193519351935258
4332023090511310057403016619341936193619341900
434202309051130005703540151936193619361936373
435202309051129005696318871936193619371936153
436202309051128005693356761936193619361936585
437202309051127005682031161935193519351934600
43820230905112600567042524193519351935193599
4392023090511250056685095919351934193519341946
4402023090511240056308638119351935193519351310
4412023090511230056055153119351935193519331330
44220230905112200557979613193419411941193426894
4432023090511210050591347719411942194219414
444202309051120005059057111939194219421939612
445202309051119005047190271942193919421939201
44620230905111800504329285193919391939193889
4472023090511170050415671519391939194219387042
4482023090511160049050856719391940194319396145
4492023090511150047859121719401940194019403
4502023090511140047858539719401945194519408
45120230905111300478569852194519451945194580
45220230905111200478414252194519451945194521
453202309051111004783734071940194519451940247
454202309051110004778942171940194019401940594
45520230905110900476741857194019401940194043
456202309051108004766584371940194019401940500
4572023090511070047568843719401941194119403668
4582023090511060046857229719411944194419412937
4592023090511050046287132019481948194819480
4602023090511040046287132019481948194819485
461202309051103004628615801948194319501940680
462202309051102004615413721943194119431940812
4632023090511010045996549319411942194319415738
464202309051100004488260181942194419441942440
465202309051059004479710451944194419441944603
466202309051058004467988131944194219441942128
4672023090510570044655001919431946194619435146
468202309051056004365470761948194819481948201
4692023090510550043615552819481948194819486
4702023090510540043614384019481948194819483
47120230905105300436137996194919491949194950
472202309051052004360405461949194519491945720
473202309051051004346401421947194619471946816
474202309051050004330517171948194719481946565
475202309051049004319522231947194719471947463
4762023090510480043105076219501951195119481221
4772023090510470042867213819511951195119511
4782023090510460042867018719521952195219521
4792023090510450042866823519521952195219521
4802023090510440042866628319521952195219520
481202309051043004286662831952195219521950422
482202309051042004278432791952195119521950809
483202309051041004262657261953195219531952150
484202309051040004259728161953195119531947493
485202309051039004250122021950195019501950209
486202309051038004246046521950195019501950100
487202309051037004244096521953195119531950101
488202309051036004242126891953195419541953599
4892023090510350042304275719561956195619560
4902023090510340042304275719561955195619555
4912023090510330042303298119541953195419539
49220230905103200423015396195619561956195621
49320230905103100422974320195619561956195610
4942023090510300042295476019561956195619560
49520230905102900422954760195619531956195324
496202309051028004229078461954195519561954547
497202309051027004218388901955195319551953659
4982023090510260042055168319531953195319530
4992023090510250042055168319531953195319530
5002023090510240042055168319531953195319531
5012023090510230042054973019531953195319531
5022023090510220042054777719531953195319531
5032023090510210042054582419461946194619461
504202309051020004205438781953194419531944654
5052023090510190041927209219441952195219443379
5062023090510180041269252419531953195319531
507202309051017004126905711952195219521951280
508202309051016004121441111952195319531950213
5092023090510150041172872619531953195319535
5102023090510140041171896119521952195219521087
5112023090510130040959713719531952195319511061
51220230905101200407526932195219521952195216
5132023090510110040749570019521952195219521
514202309051010004074937481954195119541951909
515202309051009004057198221945195019511945572
5162023090510080040460430119511951195119510
5172023090510070040460430119511951195119511
5182023090510060040460235019451945194519455
5192023090510050040459262519431949194919438060
5202023090510040038889291519501950195019501
521202309051003003888909651949194919491949251
522202309051002003884017661949195019501949392
5232023090510010038763736719511951195119510
5242023090510000038763736719511951195119516
525202309050959003876256611950195119511950142
526202309050958003873486661952195319531952185
527202309050957003869873751953195319531953518
528202309050956003859757211953195219531952417
52920230905095500385161613195119511951195170
5302023090509540038502504319501945195019452718
5312023090509530037972859319481946194819395469
53220230905095200369107369194619471947194644
53320230905095100369021726194719491949194682
53420230905095000368862150194919491949194950
5352023090509490036876470019491949194919490
5362023090509480036876470019491949194919490
537202309050947003687647001949195019501949152
53820230905094600368468450193919501950193811540
5392023090509450034608308019531942195319421545
540202309050944003430724511942194119421941127
5412023090509430034282582719411947195019419691
54220230905094200323976958194719471947194773
54320230905094100323834827194719471947194730
5442023090509400032377641719471941194719403705
5452023090509390031658814019471941194719412835
5462023090509380031108237819411942194219411344
5472023090509370030847347419421945194519412000
5482023090509360030459107219471947194719475
54920230905093500304581337194719451947194010632
5502023090509340028394149219451945194719453366
5512023090509330027739462019451953195319459356
552202309050932002591666681953195919591953945
5532023090509310025732044419551961196119545801
5542023090509300024596686519601961196119601848
555202309050929002423443421961196119611961500
5562023090509280024136384219601961196119601361
5572023090509270023869509919611961196119611
5582023090509260023869313819601962196219601440
5592023090509250023586927619611960196619601290
5602023090509240023333868619611965196519612112
561202309050923002291903501964196119641960580
562202309050922002280519141962196219621962107
563202309050921002278419801964196519651960384
5642023090509200022708829119651965196619643346
565202309050919002205136591965197019701965162
5662023090509180022019499419741980198019653328
56720230905091700213639040198119831985197417400
5682023090509160017919154919831979198319785334
5692023090509150016862564219791965197919658429
5702023090509140015199182719651964197119649700
5712023090509130013290011919651963196519573829
5722023090509120012538791019641958196519582686
5732023090509110012011511219561954195619545199
57420230905091000109956047195419481956194010078
575202309050909009036348619421950195019414652
576202309050908008131943319501953195319498144
57720230905090700654394511953195819581953508
578202309050906006444562319581958195919583057
579202309050905005845934719591960196019471511
5802023090509040055500913194819611961194811528
581202309050903003301006419631960196319601214
582202309050902003062745019611963196319601196
583202309050901002828310919641963196519502661
5842023090509000023080525196419621965195011795