Files
KissMeData/017900/min/candle-20241014.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024101419040011469075218721872187218722160
32024101419030011469075218721872187218720
42024101419020011469075218721872187218720
52024101419010011469075218721872187218720
62024101419000011469075218721872187218720
72024101418590011469075218721872187218720
82024101418580011469075218721872187218720
92024101418570011469075218721872187218720
102024101418560011469075218721872187218720
112024101418550011469075218721872187218720
122024101418540011469075218721872187218720
132024101418530011469075218721872187218720
142024101418520011469075218721872187218720
152024101418510011469075218721872187218720
162024101418500011469075218721872187218720
172024101418490011469075218721872187218720
182024101418480011469075218721872187218720
192024101418470011469075218721872187218720
202024101418460011469075218721872187218720
212024101418450011469075218721872187218720
222024101418440011469075218721872187218720
232024101418430011469075218721872187218720
242024101418420011469075218721872187218720
252024101418410011469075218721872187218720
262024101418400011469075218721872187218720
272024101418390011469075218721872187218720
282024101418380011469075218721872187218720
292024101418370011469075218721872187218720
302024101418360011469075218721872187218720
312024101418350011469075218721872187218720
322024101418340011469075218721872187218722160
332024101418330011469075218721872187218720
342024101418320011469075218721872187218720
352024101418310011469075218721872187218720
362024101418300011469075218721872187218720
372024101418290011469075218721872187218720
382024101418280011469075218721872187218720
392024101418270011469075218721872187218720
402024101418260011469075218721872187218720
412024101418250011469075218721872187218720
422024101418240011469075218721872187218720
432024101418230011469075218721872187218720
442024101418220011469075218721872187218720
452024101418210011469075218721872187218720
462024101418200011469075218721872187218720
472024101418190011469075218721872187218720
482024101418180011469075218721872187218720
492024101418170011469075218721872187218720
502024101418160011469075218721872187218720
512024101418150011469075218721872187218720
522024101418140011469075218721872187218720
532024101418130011469075218721872187218720
542024101418120011469075218721872187218720
552024101418110011469075218721872187218720
562024101418100011469075218721872187218720
572024101418090011469075218721872187218720
582024101418080011469075218721872187218720
592024101418070011469075218721872187218720
602024101418060011469075218721872187218720
612024101418050011469075218721872187218720
622024101418040011469075218721872187218722160
632024101418030011469075218721872187218720
642024101418020011469075218721872187218720
652024101418010011469075218721872187218720
662024101418000011469075218721872187218720
672024101417590011469075218721872187218720
682024101417580011469075218721872187218720
692024101417570011469075218721872187218720
702024101417560011469075218721872187218720
712024101417550011469075218721872187218720
722024101417540011469075218721872187218720
732024101417530011469075218721872187218720
742024101417520011469075218721872187218720
752024101417510011469075218721872187218720
762024101417500011469075218721872187218720
772024101417490011469075218721872187218720
782024101417480011469075218721872187218720
792024101417470011469075218721872187218720
802024101417460011469075218721872187218720
812024101417450011469075218721872187218720
822024101417440011469075218721872187218720
832024101417430011469075218721872187218720
842024101417420011469075218721872187218720
852024101417410011469075218721872187218720
862024101417400011469075218721872187218720
872024101417390011469075218721872187218720
882024101417380011469075218721872187218720
892024101417370011469075218721872187218720
902024101417360011469075218721872187218720
912024101417350011469075218721872187218720
922024101417340011469075218721872187218722160
932024101417330011469075218721872187218720
942024101417320011469075218721872187218720
952024101417310011469075218721872187218720
962024101417300011469075218721872187218720
972024101417290011469075218721872187218720
982024101417280011469075218721872187218720
992024101417270011469075218721872187218720
1002024101417260011469075218721872187218720
1012024101417250011469075218721872187218720
1022024101417240011469075218721872187218720
1032024101417230011469075218721872187218720
1042024101417220011469075218721872187218720
1052024101417210011469075218721872187218720
1062024101417200011469075218721872187218720
1072024101417190011469075218721872187218720
1082024101417180011469075218721872187218720
1092024101417170011469075218721872187218720
1102024101417160011469075218721872187218720
1112024101417150011469075218721872187218720
1122024101417140011469075218721872187218720
1132024101417130011469075218721872187218720
1142024101417120011469075218721872187218720
1152024101417110011469075218721872187218720
1162024101417100011469075218721872187218720
1172024101417090011469075218721872187218720
1182024101417080011469075218721872187218720
1192024101417070011469075218721872187218720
1202024101417060011469075218721872187218720
1212024101417050011469075218721872187218720
1222024101417040011469075218721872187218722160
1232024101417030011469075218721872187218720
1242024101417020011469075218721872187218720
1252024101417010011469075218721872187218720
1262024101417000011469075218721872187218720
1272024101416590011469075218721872187218720
1282024101416580011469075218721872187218720
1292024101416570011469075218721872187218720
1302024101416560011469075218721872187218720
1312024101416550011469075218721872187218720
1322024101416540011469075218721872187218720
1332024101416530011469075218721872187218720
1342024101416520011469075218721872187218720
1352024101416510011469075218721872187218720
1362024101416500011469075218721872187218720
1372024101416490011469075218721872187218720
1382024101416480011469075218721872187218720
1392024101416470011469075218721872187218720
1402024101416460011469075218721872187218720
1412024101416450011469075218721872187218720
1422024101416440011469075218721872187218720
1432024101416430011469075218721872187218720
1442024101416420011469075218721872187218720
1452024101416410011469075218721872187218720
1462024101416400011469075218721872187218720
1472024101416390011469075218721872187218720
1482024101416380011469075218721872187218720
1492024101416370011469075218721872187218720
1502024101416360011469075218721872187218720
1512024101416350011469075218721872187218720
1522024101416340011469075218721872187218722160
1532024101416330011469075218721872187218720
1542024101416320011469075218721872187218720
1552024101416310011469075218721872187218720
1562024101416300011469075218721872187218720
1572024101416290011469075218721872187218720
1582024101416280011469075218721872187218720
1592024101416270011469075218721872187218720
1602024101416260011469075218721872187218720
1612024101416250011469075218721872187218720
1622024101416240011469075218721872187218720
1632024101416230011469075218721872187218720
1642024101416220011469075218721872187218720
1652024101416210011469075218721872187218720
1662024101416200011469075218721872187218720
1672024101416190011469075218721872187218720
1682024101416180011469075218721872187218720
1692024101416170011469075218721872187218720
1702024101416160011469075218721872187218720
1712024101416150011469075218721872187218720
1722024101416140011469075218721872187218720
1732024101416130011469075218721872187218720
1742024101416120011469075218721872187218720
1752024101416110011469075218721872187218720
1762024101416100011469075218721872187218720
1772024101416090011469075218721872187218720
1782024101416080011469075218721872187218720
1792024101416070011469075218721872187218720
1802024101416060011469075218721872187218720
1812024101416050011469075218721872187218720
1822024101416040011469075218721872187218722160
1832024101416030011469075218721872187218720
1842024101416020011469075218721872187218720
1852024101416010011469075218721872187218720
1862024101416000011469075218721872187218720
1872024101415590011469075218721872187218720
1882024101415580011469075218721872187218720
1892024101415570011469075218721872187218720
1902024101415560011469075218721872187218720
1912024101415550011469075218721872187218720
1922024101415540011469075218721872187218720
1932024101415530011469075218721872187218720
1942024101415520011469075218721872187218720
1952024101415510011469075218721872187218720
1962024101415500011469075218721872187218720
1972024101415490011469075218721872187218720
1982024101415480011469075218721872187218720
1992024101415470011469075218721872187218720
2002024101415460011469075218721872187218720
2012024101415450011469075218721872187218720
2022024101415440011469075218721872187218720
2032024101415430011469075218721872187218720
2042024101415420011469075218721872187218720
2052024101415410011469075218721872187218720
2062024101415400011469075218721872187218720
2072024101415390011469075218721872187218720
2082024101415380011469075218721872187218720
2092024101415370011469075218721872187218720
2102024101415360011469075218721872187218720
2112024101415350011469075218721872187218720
2122024101415340011469075218721872187218722160
2132024101415330011469075218721872187218720
2142024101415320011469075218721872187218720
2152024101415310011469075218721872187218720
2162024101415300011469075218721872187218722160
2172024101415290011064723218701870187018700
2182024101415280011064723218701870187018700
2192024101415270011064723218701870187018700
2202024101415260011064723218701870187018700
2212024101415250011064723218701870187018700
2222024101415240011064723218701870187018700
2232024101415230011064723218701870187018700
2242024101415220011064723218701870187018700
2252024101415210011064723218701870187018700
2262024101415200011064723218701870187018700
2272024101415190011064723218701870187018707
22820241014151800110634142186518651865186581
22920241014151700110483077186518661866186556
23020241014151600110378625186518651865186541
23120241014151500110302160186418641864186480
2322024101415140011015304018651865186518655
23320241014151300110143715186518641865186495
2342024101415120010996662018641864186418640
2352024101415110010996662018641864186418640
23620241014151000109966620186418641864186481
23720241014150900109815636186418641864186498
2382024101415080010963296418651865186518655
2392024101415070010962363918701870187018703
24020241014150600109618029187118641871186483
2412024101415050010946330618651865186518653
2422024101415040010945771118641864186418640
243202410141503001094577111864186518651864394
2442024101415020010872328918661866186618660
2452024101415010010872328918661866186618662
2462024101415000010871955718671867186718670
2472024101414590010871955718671867186718671
2482024101414580010871769018671867186718672
2492024101414570010871395618681868186818680
2502024101414560010871395618681868186818682
2512024101414550010871022018691869186918690
2522024101414540010871022018691869186918692
2532024101414530010870648218701869187018698
2542024101414520010869152318631863186318630
25520241014145100108691523186318631863186380
2562024101414500010854248318631863186318631
257202410141449001085406201862186318631862499
2582024101414480010761118018631863186318632
25920241014144700107607454186218631863186267
2602024101414460010748264818641864186418642
2612024101414450010747892018641864186418641
2622024101414440010747705618631864186418633
2632024101414430010747146518651865186518652
26420241014144200107467735186318631863186288
26520241014144100107303794186318631863186376
2662024101414400010716220618631863186318630
2672024101414390010716220618631863186318635
2682024101414380010715289118641864186418640
26920241014143700107152891186418651865186415
2702024101414360010712492618661866186618653
2712024101414350010711932918661866186618662
2722024101414340010711559718671867186718670
2732024101414330010711559718671867186718670
2742024101414320010711559718671868186818674
2752024101414310010710812618681868186818680
2762024101414300010710812618681869187018688
2772024101414290010709317618701870187018700
27820241014142800107093176187018621870186282
2792024101414270010694048418701870187018700
2802024101414260010694048418701870187018701
28120241014142500106938614186118711871186181
2822024101414240010678786318601864186418609047
2832024101414230089941046186518651865186547
284202410141422008985339118651865186518650
285202410141421008985339118651865186518650
2862024101414200089853391186518651865186580
287202410141419008970419118651865186518650
28820241014141800897041911865186618661865157
2892024101414170089411310186518651865186569
2902024101414160089282625186518651865186511
291202410141415008926211018651865186518650
2922024101414140089262110186518651865186559
2932024101414130089152075186518651865186522
294202410141412008911104518661866186618660
295202410141411008911104518661867186718666
296202410141410008909984718671867186718672
2972024101414090089096113186618681868186658
2982024101414080088987875186618661866186658
299202410141407008887964718661865186618654
3002024101414060088872185186518651865186581
301202410141405008872112018661866186618662
3022024101414040088717388186518651865186580
303202410141403008856818818651865186518650
304202410141402008856818818651865186518650
3052024101414010088568188186518651865186581
306202410141400008841712318661866186618667
3072024101413590088404061186518651865186580
308202410141358008825486118651865186518650
3092024101413570088254861186518651865186581
310202410141356008810379618661866186618662
311202410141355008810006418661866186618664
3122024101413540088092600186518651865186580
313202410141353008794340018661866186618662
314202410141352008793966818661866186618664
315202410141351008793220418671867186718670
3162024101413500087932204186718681868186717
317202410141349008790046418681868186818681
318202410141348008789859618691869186918692
3192024101413470087894858186518651865186581
32020241014134600877437931867186618671866141
321202410141345008748062318661866186618663
3222024101413440087475025186718661867186663
3232024101413430087357461186518651865186527
3242024101413420087307106186518661866186574
325202410141341008716907618661866186618660
326202410141340008716907618661866186618664
327202410141339008716161218661866186618661
3282024101413380087159746186418641864186480
329202410141337008701062618651865186518650
3302024101413360087010626186518651865186577
331202410141335008686702118651865186518654
3322024101413340086859561186518651865186560
3332024101413330086747661186518651865186520
334202410141332008671036118651865186518650
3352024101413310086710361186518651865186581
336202410141330008655929618661866186618660
337202410141329008655929618661866186618660
33820241014132800865592961866186718671866111
339202410141327008635206018651865186518650
3402024101413260086352060186518651865186581
341202410141325008620099518651865186518650
342202410141324008620099518651865186518650
34320241014132300862009951865186518651865127
344202410141322008596414018651865186518650
3452024101413210085964140186518651865186581
3462024101413200085813075186518651865186567
3472024101413190085688120186518651865186513
348202410141318008566387518641864186418640
349202410141317008566387518641864186418640
3502024101413160085663875186418641864186481
351202410141315008551289118641864186418640
35220241014131400855128911864186418641863154
353202410141313008522591618631863186318631
354202410141312008522405318641864186418647
355202410141311008521100518631863186318630
356202410141310008521100518631863186318630
3572024101413090085211005186318631869186384
358202410141308008505450718631863186318630
359202410141307008505450718631869186918634082
360202410141306007744848718701870187018706
361202410141305007743726718701870187018701
362202410141304007743539718701870187018706
363202410141303007742417718711871187118712
364202410141302007742043518711871187218713
365202410141301007741482118721872187218720
36620241014130000774148211872186718721867199
3672024101412590077043078186818681868186811
3682024101412580077022530186718671867186740
36920241014125700769478501867186618671866113
3702024101412560076736986186618661866186620
371202410141255007669966618661865186618641009
37220241014125400748179351865186618661864581
3732024101412530073734422186518651865186527
374202410141252007368406718661866186618667
3752024101412510073671005186718661867186659
3762024101412500073560910186518651865186581
377202410141249007340984518661866186618660
3782024101412480073409845186618661866186623
3792024101412470073366927186718661867186683
380202410141246007321204518661866186618660
381202410141245007321204518661866186618662
3822024101412440073208313186718671867186716
3832024101412430073178441186718661867186686
384202410141242007301796018671867186718670
385202410141241007301796018671867186718678
386202410141240007300302418681868186818680
387202410141239007300302418681867186818653504
3882024101412380066465442186718671867186781
389202410141237006631421518681868186818684
39020241014123600663067431866186718671866249
391202410141235006584199418671867186718670
392202410141234006584199418671867186718670
39320241014123300658419941867186818681867106
394202410141232006564406718671867186718670
3952024101412310065644067186718671867186780
396202410141230006549470718681868186818682
3972024101412290065490971186818671868186784
398202410141228006533414018681868186818680
399202410141227006533414018681868186818680
400202410141226006533414018681868186818682
4012024101412250065330404186918681869186832
4022024101412240065270627186918691869186887
403202410141223006510810518691869186918696
4042024101412220065096891186918681869186882
405202410141221006494371418691869186918690
406202410141220006494371418691869186918690
4072024101412190064943714186918691870186971
4082024101412180064811014186918681869186872
4092024101412170064676517186818681868186810
410202410141216006465783718681868186818680
4112024101412150064657837186818681868186823
4122024101412140064614873186818681868186857
413202410141213006450839718691869186918691
4142024101412120064506528186818681868186881
4152024101412110064355220186918691869186910
4162024101412100064336530186918681869186881
41720241014120900641852211869186818691868161
4182024101412080063884472186818671868186710
4192024101412070063865797186818681868186822
420202410141206006382470118691869186918692
421202410141205006382096318691870187018693
422202410141204006381535518711872187218715
42320241014120300638059991871186818721868184
4242024101412020063461977187118691871186968
4252024101412010063334882186918681869186871
4262024101412000063202246186818681869186887
427202410141159006303972918681868186818682
4282024101411580063035993186818681868186845
4292024101411570062951933186818681868186810
430202410141156006293325318681868186818689
4312024101411550062916441186718681868186788
432202410141154006275213718681868186818688
4332024101411530062737193186818691869186820
4342024101411520062699832186818681868186879
4352024101411510062552260186818681868186811
436202410141150006253171218691869186918691
4372024101411490062529843186918681869186876
438202410141148006238787418681868186818685
439202410141147006237853418691869186918690
4402024101411460062378534186918681869186882
441202410141145006222535718691869186918690
442202410141144006222535718691869186918691
4432024101411430062223488187018691870186790
444202410141142006205545218701870187018700
4452024101411410062055452187018681870186882
4462024101411400061902274186918681869186811
4472024101411390061881725186818691870186891
448202410141138006171165518701870187018701
4492024101411370061709785187018691870186949
4502024101411360061618203186918701870186934
451202410141135006155465618701870187018700
4522024101411340061554656187018691870186981
45320241014113300614032661870186918711869219
4542024101411320060993948186918681869186882
455202410141131006084077118691869186918694
456202410141130006083329518691869186918694
4572024101411290060825819186918681869186881
458202410141128006067451018691869186918695
45920241014112700606651651869186818691867183
4602024101411260060323491186918691869186936
4612024101411250060256207186918681869186882
462202410141124006010303018691869186918695
4632024101411230060093685186918681869186877
464202410141122005994984818681869186918685
4652024101411210059940507186918681869186880
466202410141120005979106618681868186818682
467202410141119005978733018691869186918690
4682024101411180059787330186918671869186761
46920241014111700596734281867186818681867103
4702024101411160059481057186818681868186840
4712024101411150059406337186818691869186710
472202410141114005938766218691869186918691
473202410141113005938579318661869186918664099
474202410141112005173603018701870187018702
475202410141111005173229018701870187118706
476202410141110005172106818711871187118665088
477202410141109004222036218711871187118710
4782024101411080042220362187118701871187081
479202410141107004206889118711871187118710
480202410141106004206889118711871187118717
481202410141105004205579418721872187218720
4822024101411040042055794187218711872187125
4832024101411030042009018187018711871187083
48420241014110200418538051870187018701870128
48520241014110100416144451870187018701869202
486202410141100004123678618701870187018703
487202410141059004123117618701870187018700
4882024101410580041231176187018691870186982
4892024101410570041077917187018701870187014
4902024101410560041051737187018701870187013
491202410141055004102742718711871187118716
4922024101410540041016201187118691871186982
493202410141053004086294118711871187118715
494202410141052004085358618711871187118710
4952024101410510040853586187118711871186996
496202410141050004067414718711871187118710
4972024101410490040674147187118691871186982
49820241014104800405208871869187018701869139
4992024101410470040261095187018701870187079
500202410141046004011336518701871187118709
5012024101410450040096527187018701870187079
502202410141044003994879718701870187018702
503202410141043003994505718711871187118710
5042024101410420039945057187118711871187085
505202410141041003978610218711871187118710
506202410141040003978610218711870187118701010
5072024101410390037897398187018691870186992
508202410141038003772543918701870187018702
5092024101410370037721699187018701870186987
510202410141036003755908918701870187018700
5112024101410350037559089187018701870187086
51220241014103400373982691871187018711870295
5132024101410330036846607187018701870187010
51420241014103200368279071870187018711869101
515202410141031003663912718711871187118710
51620241014103000366391271871187118711869679
517202410141029003536946518721872187218726
518202410141028003535823318721872187218721
51920241014102700353563611870187218721870100
520202410141026003516933518711871187118714
5212024101410250035161851187218701872187095
522202410141024003498418018711871187118719
5232024101410230034967341187118701871187090
524202410141022003479903218711871187118710
525202410141021003479903218711871187118715
5262024101410200034789677187018701870187080
527202410141019003464007718711871187118710
5282024101410180034640077187118701871187085
529202410141017003448112318711871187118701009
5302024101410160032594284187118711871187135
531202410141015003252879918721872187218724
532202410141014003252131118721872187218724
533202410141013003251382318721872187218726
534202410141012003250259118731873187318730
5352024101410110032502591187318721873187281
536202410141010003235095818731873187318732
5372024101410090032347212187318721873187280
5382024101410080032197449187218731873187211
539202410141007003217685018731873187318736
540202410141006003216561218731874187418737
54120241014100500321524961874187218741869510
5422024101410040031198668187218721872186989
543202410141003003103230018721872187218720
54420241014100200310323001872186918721869442
54520241014100100302061641869186918691868352
546202410141000002954835718721869187218691008
547202410140959002766438118721871187218691081
548202410140958002564298818721872187218722
5492024101409570025639244187218721872187266
550202410140956002551569218731873187318735
551202410140955002550632718731872187318721503
5522024101409540022691970187218721872187082
553202410140953002253862618711872187218711448
55420241014095200198287131872187218731872101
555202410140951001963963618731873187318739
5562024101409500019622779187318731873187316
5572024101409490019592811187318721873187281
5582024101409480019441178187318731873187330
5592024101409470019384988187418781878187459
560202410140946001927439418781878187818781
56120241014094500192725161874187318741873154
562202410140944001898400018741874187418745
563202410140943001897463018741874187418740
564202410140942001897463018741874187418748
565202410140941001895963818781878187818785
5662024101409400018950248187318731873187381
567202410140939001879853518761873187618731378
568202410140938001621663818731873187318733
569202410140937001621101918751876187618759
570202410140936001619413918761876187618763
571202410140935001618851118761876187618765
5722024101409340016179131187918791879187915
57320241014093300161509461875187618761875310
57420241014093200155694961876187918791876456
575202410140931001471403718791879187918791
5762024101409300014712158187918761879187682
577202410140929001455832318791879187918790
57820241014092800145583231879187918841879204
5792024101409270014174987187918751879187553
5802024101409260014075608187518751875187529
581202410140925001402123318791879187918790
58220241014092400140212331879187918791879300
58320241014092300134575331879187318791873580
58420241014092200123691911877187418771873615
58520241014092100112167211874187218741872353
58620241014092000105556311873187218731872770
587202410140919009113580187218721872187280
58820241014091800896382018731873187318730
58920241014091700896382018731873187318730
5902024101409160089638201873187318731873200
59120241014091500858922018711871187118710
59220241014091400858922018711872187218712081
5932024101409130046953691871187418741871245
594202410140912004236242187418741874187473
5952024101409110040994401875187518751875195
596202410140910003733815187818751878187534
597202410140909003670056187918761879187682
59820241014090800351622118791879187918790
599202410140907003516221187918761879187681
60020241014090600336426218761876187618760
60120241014090500336426218761878187818767
602202410140904003351121187918821882187913
60320241014090300332667218841884188418848
6042024101409020033116001882188118941875512
60520241014090100234760018751875187618751001
606202410140900004706251875187518751875251