Files
KissMeData/088910/min/candle-20241002.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410022000006789383220102010201020101708
3202410021959006789383220102010201020100
4202410021958006789383220102010201020100
5202410021957006789383220102010201020100
6202410021956006789383220102010201020100
7202410021955006789383220102010201020100
8202410021954006789383220102010201020100
9202410021953006789383220102010201020100
10202410021952006789383220102010201020100
11202410021951006789383220102010201020100
12202410021950006789383220102010201020100
13202410021949006789383220102010201020100
14202410021948006789383220102010201020100
15202410021947006789383220102010201020100
16202410021946006789383220102010201020100
17202410021945006789383220102010201020100
18202410021944006789383220102010201020100
19202410021943006789383220102010201020100
20202410021942006789383220102010201020100
21202410021941006789383220102010201020100
22202410021940006789383220102010201020100
23202410021939006789383220102010201020100
24202410021938006789383220102010201020100
25202410021937006789383220102010201020100
26202410021936006789383220102010201020100
27202410021935006789383220102010201020100
28202410021934006789383220102010201020100
29202410021933006789383220102010201020100
30202410021932006789383220102010201020100
31202410021931006789383220102010201020100
32202410021930006789383220102010201020101708
33202410021929006789383220102010201020100
34202410021928006789383220102010201020100
35202410021927006789383220102010201020100
36202410021926006789383220102010201020100
37202410021925006789383220102010201020100
38202410021924006789383220102010201020100
39202410021923006789383220102010201020100
40202410021922006789383220102010201020100
41202410021921006789383220102010201020100
42202410021920006789383220102010201020100
43202410021919006789383220102010201020100
44202410021918006789383220102010201020100
45202410021917006789383220102010201020100
46202410021916006789383220102010201020100
47202410021915006789383220102010201020100
48202410021914006789383220102010201020100
49202410021913006789383220102010201020100
50202410021912006789383220102010201020100
51202410021911006789383220102010201020100
52202410021910006789383220102010201020100
53202410021909006789383220102010201020100
54202410021908006789383220102010201020100
55202410021907006789383220102010201020100
56202410021906006789383220102010201020100
57202410021905006789383220102010201020100
58202410021904006789383220102010201020100
59202410021903006789383220102010201020100
60202410021902006789383220102010201020100
61202410021901006789383220102010201020100
62202410021900006789383220102010201020101708
63202410021859006789383220102010201020100
64202410021858006789383220102010201020100
65202410021857006789383220102010201020100
66202410021856006789383220102010201020100
67202410021855006789383220102010201020100
68202410021854006789383220102010201020100
69202410021853006789383220102010201020100
70202410021852006789383220102010201020100
71202410021851006789383220102010201020100
72202410021850006789383220102010201020100
73202410021849006789383220102010201020100
74202410021848006789383220102010201020100
75202410021847006789383220102010201020100
76202410021846006789383220102010201020100
77202410021845006789383220102010201020100
78202410021844006789383220102010201020100
79202410021843006789383220102010201020100
80202410021842006789383220102010201020100
81202410021841006789383220102010201020100
82202410021840006789383220102010201020100
83202410021839006789383220102010201020100
84202410021838006789383220102010201020100
85202410021837006789383220102010201020100
86202410021836006789383220102010201020100
87202410021835006789383220102010201020100
88202410021834006789383220102010201020100
89202410021833006789383220102010201020100
90202410021832006789383220102010201020100
91202410021831006789383220102010201020100
92202410021830006789383220102010201020101708
93202410021829006789383220102010201020100
94202410021828006789383220102010201020100
95202410021827006789383220102010201020100
96202410021826006789383220102010201020100
97202410021825006789383220102010201020100
98202410021824006789383220102010201020100
99202410021823006789383220102010201020100
100202410021822006789383220102010201020100
101202410021821006789383220102010201020100
102202410021820006789383220102010201020100
103202410021819006789383220102010201020100
104202410021818006789383220102010201020100
105202410021817006789383220102010201020100
106202410021816006789383220102010201020100
107202410021815006789383220102010201020100
108202410021814006789383220102010201020100
109202410021813006789383220102010201020100
110202410021812006789383220102010201020100
111202410021811006789383220102010201020100
112202410021810006789383220102010201020100
113202410021809006789383220102010201020100
114202410021808006789383220102010201020100
115202410021807006789383220102010201020100
116202410021806006789383220102010201020100
117202410021805006789383220102010201020100
118202410021804006789383220102010201020100
119202410021803006789383220102010201020100
120202410021802006789383220102010201020100
121202410021801006789383220102010201020100
122202410021800006789383220102010201020101708
123202410021759006789383220102010201020100
124202410021758006789383220102010201020100
125202410021757006789383220102010201020100
126202410021756006789383220102010201020100
127202410021755006789383220102010201020100
128202410021754006789383220102010201020100
129202410021753006789383220102010201020100
130202410021752006789383220102010201020100
131202410021751006789383220102010201020100
132202410021750006789383220102010201020100
133202410021749006789383220102010201020100
134202410021748006789383220102010201020100
135202410021747006789383220102010201020100
136202410021746006789383220102010201020100
137202410021745006789383220102010201020100
138202410021744006789383220102010201020100
139202410021743006789383220102010201020100
140202410021742006789383220102010201020100
141202410021741006789383220102010201020100
142202410021740006789383220102010201020100
143202410021739006789383220102010201020100
144202410021738006789383220102010201020100
145202410021737006789383220102010201020100
146202410021736006789383220102010201020100
147202410021735006789383220102010201020100
148202410021734006789383220102010201020100
149202410021733006789383220102010201020100
150202410021732006789383220102010201020100
151202410021731006789383220102010201020100
152202410021730006789383220102010201020101708
153202410021729006789383220102010201020100
154202410021728006789383220102010201020100
155202410021727006789383220102010201020100
156202410021726006789383220102010201020100
157202410021725006789383220102010201020100
158202410021724006789383220102010201020100
159202410021723006789383220102010201020100
160202410021722006789383220102010201020100
161202410021721006789383220102010201020100
162202410021720006789383220102010201020100
163202410021719006789383220102010201020100
164202410021718006789383220102010201020100
165202410021717006789383220102010201020100
166202410021716006789383220102010201020100
167202410021715006789383220102010201020100
168202410021714006789383220102010201020100
169202410021713006789383220102010201020100
170202410021712006789383220102010201020100
171202410021711006789383220102010201020100
172202410021710006789383220102010201020100
173202410021709006789383220102010201020100
174202410021708006789383220102010201020100
175202410021707006789383220102010201020100
176202410021706006789383220102010201020100
177202410021705006789383220102010201020100
178202410021704006789383220102010201020100
179202410021703006789383220102010201020100
180202410021702006789383220102010201020100
181202410021701006789383220102010201020100
182202410021700006789383220102010201020101708
183202410021659006789383220102010201020100
184202410021658006789383220102010201020100
185202410021657006789383220102010201020100
186202410021656006789383220102010201020100
187202410021655006789383220102010201020100
188202410021654006789383220102010201020100
189202410021653006789383220102010201020100
190202410021652006789383220102010201020100
191202410021651006789383220102010201020100
192202410021650006789383220102010201020100
193202410021649006789383220102010201020100
194202410021648006789383220102010201020100
195202410021647006789383220102010201020100
196202410021646006789383220102010201020100
197202410021645006789383220102010201020100
198202410021644006789383220102010201020100
199202410021643006789383220102010201020100
200202410021642006789383220102010201020100
201202410021641006789383220102010201020100
202202410021640006789383220102010201020100
203202410021639006789383220102010201020100
204202410021638006789383220102010201020100
205202410021637006789383220102010201020100
206202410021636006789383220102010201020100
207202410021635006789383220102010201020100
208202410021634006789383220102010201020100
209202410021633006789383220102010201020100
210202410021632006789383220102010201020100
211202410021631006789383220102010201020100
212202410021630006789383220102010201020101708
213202410021629006789383220102010201020100
214202410021628006789383220102010201020100
215202410021627006789383220102010201020100
216202410021626006789383220102010201020100
217202410021625006789383220102010201020100
218202410021624006789383220102010201020100
219202410021623006789383220102010201020100
220202410021622006789383220102010201020100
221202410021621006789383220102010201020100
222202410021620006789383220102010201020100
223202410021619006789383220102010201020100
224202410021618006789383220102010201020100
225202410021617006789383220102010201020100
226202410021616006789383220102010201020100
227202410021615006789383220102010201020100
228202410021614006789383220102010201020100
229202410021613006789383220102010201020100
230202410021612006789383220102010201020100
231202410021611006789383220102010201020100
232202410021610006789383220102010201020100
233202410021609006789383220102010201020100
234202410021608006789383220102010201020100
235202410021607006789383220102010201020100
236202410021606006789383220102010201020100
237202410021605006789383220102010201020100
238202410021604006789383220102010201020100
239202410021603006789383220102010201020100
240202410021602006789383220102010201020100
241202410021601006789383220102010201020100
242202410021600006789383220102010201020101708
243202410021559006789383220102010201020100
244202410021558006789383220102010201020100
245202410021557006789383220102010201020100
246202410021556006789383220102010201020100
247202410021555006789383220102010201020100
248202410021554006789383220102010201020100
249202410021553006789383220102010201020100
250202410021552006789383220102010201020100
251202410021551006789383220102010201020100
252202410021550006789383220102010201020100
253202410021549006789383220102010201020100
254202410021548006789383220102010201020100
255202410021547006789383220102010201020100
256202410021546006789383220102010201020100
257202410021545006789383220102010201020100
258202410021544006789383220102010201020100
259202410021543006789383220102010201020100
260202410021542006789383220102010201020100
261202410021541006789383220102010201020100
262202410021540006789383220102010201020100
263202410021539006789383220102010201020100
264202410021538006789383220102010201020100
265202410021537006789383220102010201020100
266202410021536006789383220102010201020100
267202410021535006789383220102010201020100
268202410021534006789383220102010201020100
269202410021533006789383220102010201020100
270202410021532006789383220102010201020100
271202410021531006789383220102010201020100
272202410021530006789383220102010201020103416
273202410021529006446075220052005200520050
274202410021528006446075220052005200520050
275202410021527006446075220052005200520050
276202410021526006446075220052005200520050
277202410021525006446075220052005200520050
278202410021524006446075220052005200520050
279202410021523006446075220052005200520050
280202410021522006446075220052005200520050
281202410021521006446075220052005200520050
282202410021520006446075220052005200520050
283202410021519006446075220052005200520050
2842024100215180064460752200520052005200529
285202410021517006440260720152015201520150
286202410021516006440260720152015201520150
287202410021515006440260720152015201520150
288202410021514006440260720152015201520150
289202410021513006440260720152015201520150
290202410021512006440260720152015201520152
291202410021511006439857720152015201520150
2922024100215100064398577201520152015201521
293202410021509006435626220152015201520150
294202410021508006435626220152015201520150
295202410021507006435626220152010201520102
296202410021506006435223720102010201020100
297202410021505006435223720102010201020100
298202410021504006435223720102010201020100
299202410021503006435223720102010201020100
300202410021502006435223720102010201020100
301202410021501006435223720102010201020100
3022024100215000064352237201020102015200524
30320241002145900643040772020201020202010310
304202410021458006367792720102010202020104
305202410021457006366986720152015201520150
306202410021456006366986720152015201520150
30720241002145500636698672015201020152005119
308202410021454006343082720202020202020200
309202410021453006343082720202020202020200
310202410021452006343082720202020202020200
311202410021451006343082720202020202020200
312202410021450006343082720202020202020200
313202410021449006343082720202020202020200
314202410021448006343082720202020202020200
315202410021447006343082720202020202020200
31620241002144600634308272020200520202005744
317202410021445006193909220052005200520050
318202410021444006193909220052005200520050
319202410021443006193909220052005200520050
320202410021442006193909220052005200520050
321202410021441006193909220052005200520050
322202410021440006193909220052005200520050
323202410021439006193909220052005200520050
324202410021438006193909220052005200520050
325202410021437006193909220052005200520050
326202410021436006193909220052005200520051
327202410021435006193708720002000200020000
328202410021434006193708720002000200020000
329202410021433006193708720002000200020000
330202410021432006193708720002000200020000
331202410021431006193708720002000200020000
3322024100214300061937087200020002000200040
333202410021429006185708720052005200520050
334202410021428006185708720052005200520050
335202410021427006185708720052005200520050
336202410021426006185708720052005200520050
337202410021425006185708720052005200520050
338202410021424006185708720052005200520050
339202410021423006185708720052005200520050
340202410021422006185708720052005200520051
341202410021421006185508220052005200520050
342202410021420006185508220052005200520050
343202410021419006185508220052005200520050
344202410021418006185508220052005200520050
345202410021417006185508220052005200520050
346202410021416006185508220052005200520050
347202410021415006185508220052005200520050
348202410021414006185508220052005200520051
349202410021413006185307720052005200520056
350202410021412006184104720002000200020000
351202410021411006184104720002000200020000
352202410021410006184104720002000200020000
353202410021409006184104720002000200020000
354202410021408006184104720002000200020000
355202410021407006184104720002000200020000
356202410021406006184104720002000200020000
357202410021405006184104720002000200020000
358202410021404006184104720002000200020001
359202410021403006183904720052005200520050
360202410021402006183904720052005200520050
361202410021401006183904720052005200520050
36220241002140000618390472005199820051998402
363202410021359006103584320052005200520050
364202410021358006103584320052005200520050
365202410021357006103584320052005200520051
366202410021356006103383819991999199919996
3672024100213550061021844199919991999199949
368202410021354006092389320052005200520050
369202410021353006092389320052005200520050
370202410021352006092389320052005200520050
371202410021351006092389320052005200520050
3722024100213500060923893200520002005200023
373202410021349006087788320002000200020000
374202410021348006087788320002000200020000
375202410021347006087788320002000200020002310
376202410021346005625788320052005200520050
377202410021345005625788320052005200520050
378202410021344005625788320052005200520050
379202410021343005625788320052005200520051
380202410021342005625587820052005200520050
381202410021341005625587820052005200520050
382202410021340005625587820052005200520051
383202410021339005625387320102010201020100
384202410021338005625387320102010201020101
3852024100213370056251863202020252025200522
386202410021336005620757320052010202520002797
387202410021335005060491320102010201020100
3882024100213340050604913201020102010201010
3892024100213330050584813200520052005200589
39020241002133200504063682010201020102010100
391202410021331005020536820102010201020100
392202410021330005020536820102010201020100
393202410021329005020536820102010201020100
394202410021328005020536820102010201020100
395202410021327005020536820102010201020100
396202410021326005020536820102010201020100
397202410021325005020536820102010201020101017
398202410021324004816119820152015201520150
399202410021323004816119820152015201520150
400202410021322004816119820152015201520150
401202410021321004816119820152015201520150
402202410021320004816119820152015201520150
40320241002131900481611982015202020302015127
404202410021318004790443320152015201520150
405202410021317004790443320152015201520150
406202410021316004790443320152015201520150
407202410021315004790443320152015201520150
408202410021314004790443320152015201520159
409202410021313004788629820202020202020200
410202410021312004788629820202020202020200
411202410021311004788629820202020202020200
412202410021310004788629820202020202020200
413202410021309004788629820202020202020200
414202410021308004788629820202020202020200
415202410021307004788629820202020202020200
416202410021306004788629820202020202020200
417202410021305004788629820202020202020200
418202410021304004788629820202020202020200
419202410021303004788629820202015202020158
420202410021302004787015320152015201520150
421202410021301004787015320152015201520150
422202410021300004787015320152015201520150
423202410021259004787015320152015201520150
424202410021258004787015320152015201520150
425202410021257004787015320152015201520150
426202410021256004787015320152015201520153
427202410021255004786410820152015201520150
428202410021254004786410820152015201520150
429202410021253004786410820152015201520150
430202410021252004786410820152015201520150
431202410021251004786410820152015201520150
432202410021250004786410820152015201520150
433202410021249004786410820152015201520150
4342024100212480047864108201520152015201522
435202410021247004781977820152015201520150
436202410021246004781977820152015201520150
437202410021245004781977820152015201520150
438202410021244004781977820152015201520150
439202410021243004781977820152015201520150
440202410021242004781977820152015201520150
4412024100212410047819778201520152015201572
442202410021240004767469820152015201520150
443202410021239004767469820152015201520150
444202410021238004767469820152015201520150
445202410021237004767469820152015201520150
446202410021236004767469820152015201520153
447202410021235004766865320102010201020100
4482024100212340047668653201020102010201020
4492024100212330047628453201020102010201083
450202410021232004746162320102010201020100
451202410021231004746162320102010201020100
452202410021230004746162320102010201020100
453202410021229004746162320102010201020100
454202410021228004746162320102010201020101
455202410021227004745961320052005200520050
456202410021226004745961320052005200520050
457202410021225004745961320052005200520050
458202410021224004745961320052005200520050
459202410021223004745961320052005200520050
460202410021222004745961320052005200520050
461202410021221004745961320052005200520051
462202410021220004745760820052005201020056
463202410021219004744556320102010201020100
464202410021218004744556320102010201020100
465202410021217004744556320102010201020100
466202410021216004744556320102010201020100
467202410021215004744556320102010201020100
468202410021214004744556320102005201020056
46920241002121300474335182010200520102005100
470202410021212004723252820102010201020100
471202410021211004723252820102010201020100
472202410021210004723252820102010201020100
473202410021209004723252820102010201020100
474202410021208004723252820102010201020100
4752024100212070047232528201020052010200510
47620241002120600472124482010200520102000612
477202410021205004598648320102010201020100
478202410021204004598648320102010201020100
47920241002120300459864832010201020102010485
48020241002120200450116332010201020102010500
481202410021201004400663320152015201520150
482202410021200004400663320152015201520150
483202410021159004400663320152015201520150
4842024100211580044006633201520152015201510
485202410021157004398648320102010201020100
486202410021156004398648320102010201020100
487202410021155004398648320102010201020100
488202410021154004398648320102010201020100
4892024100211530043986483201020102010201017
4902024100211520043952313201020102010201043
491202410021151004386588320102010201020100
492202410021150004386588320102010201020100
493202410021149004386588320102010201020100
494202410021148004386588320102010201020100
495202410021147004386588320102010201020100
496202410021146004386588320102010201020100
497202410021145004386588320102010201020100
498202410021144004386588320102010201020100
499202410021143004386588320102010201020100
500202410021142004386588320102010201020100
501202410021141004386588320102010201020100
502202410021140004386588320102010201020100
503202410021139004386588320102010201020100
504202410021138004386588320102010201020100
505202410021137004386588320102010201020101
506202410021136004386387320102010201020100
507202410021135004386387320102010201020100
508202410021134004386387320102010201020100
509202410021133004386387320102010201020100
510202410021132004386387320102010201020101
511202410021131004386186320052005200520050
51220241002113000438618632005200520052005120
513202410021129004362126320152015201520150
514202410021128004362126320152015201520150
515202410021127004362126320152015201520150
516202410021126004362126320152015201520150
517202410021125004362126320152015201520150
518202410021124004362126320152015201520150
51920241002112300436212632015200520152005366
520202410021122004288741320102010201020100
52120241002112100428874132010201020102010107
522202410021120004267234320102010201020100
523202410021119004267234320102010201020100
524202410021118004267234320102010201020100
525202410021117004267234320102010201020100
526202410021116004267234320102010201020100
5272024100211150042672343201020102010201012
528202410021114004264822320102010201020100
529202410021113004264822320102010201020100
530202410021112004264822320102010201020100
531202410021111004264822320102010201020100
532202410021110004264822320102010201020100
533202410021109004264822320102010201020100
534202410021108004264822320102010201020100
535202410021107004264822320102010201020100
536202410021106004264822320102010201020100
537202410021105004264822320102010201020100
538202410021104004264822320102010201020100
539202410021103004264822320102010201020100
540202410021102004264822320102010201020100
541202410021101004264822320102010201020100
542202410021100004264822320102010201020100
543202410021059004264822320102010201020100
544202410021058004264822320102010201020100
545202410021057004264822320102010201020100
546202410021056004264822320102010201020100
547202410021055004264822320102010201020100
548202410021054004264822320102010201020100
549202410021053004264822320102010201020100
550202410021052004264822320102010201020100
551202410021051004264822320102005201020054
552202410021050004264019820052005200520059
553202410021049004262215320152010201520102
554202410021048004261812820152015201520150
555202410021047004261812820152015201520150
55620241002104600426181282015201020152010742
557202410021045004112670320102010201020100
558202410021044004112670320102010201020100
559202410021043004112670320102010201020104
560202410021042004111866320102010201020100
561202410021041004111866320102010201020100
562202410021040004111866320102010201020100
563202410021039004111866320102010201020100
564202410021038004111866320102010201020102
565202410021037004111464320052005200520051
566202410021036004111263820002000200020000
567202410021035004111263820002000200020000
568202410021034004111263820002000200020000
569202410021033004111263820002000200020000
570202410021032004111263820001999201019997
571202410021031004109861020102010201020100
572202410021030004109861020102010201020100
573202410021029004109861020102010201020100
574202410021028004109861020102010201020100
575202410021027004109861020102010201020100
576202410021026004109861020102010201020100
577202410021025004109861020102010201020100
578202410021024004109861020102010201020100
5792024100210230041098610201019992010199911
5802024100210220041076555201019992010199926
5812024100210210041024438199920102010199823
5822024100210200040978333199820102010199824
583202410021019004093023719941994199419940
584202410021018004093023719941994199419940
585202410021017004093023719941994199419940
586202410021016004093023719941994199419940
587202410021015004093023719941994199419940
588202410021014004093023719941994199419940
589202410021013004093023719942000200019942508
5902024100210120035925695201020102010201050
591202410021011003582519520002005200520001614
592202410021010003259497520002000200020000
593202410021009003259497520002000200020000
594202410021008003259497520002000200020000
595202410021007003259497520002000200020000
596202410021006003259497520002000200020000
597202410021005003259497520002010201020002357
5982024100210040027876455202020302030201522
5992024100210030027831950201520252030201526
6002024100210020027779390201520102030201061
601202410021001002765616520202010202020104
60220241002100000276481052005200520052005393
603202410020959002686014020052005200520050
60420241002095800268601402005200520052005369
605202410020957002612029520052005200520050
6062024100209560026120295200520052005200540
607202410020955002604009520052005200520050
608202410020954002604009520052005200520051002
60920241002095300240310852010201020102010238
610202410020952002355270520152015201520150
611202410020951002355270520152015201520151250
612202410020950002103395520152015201520150
613202410020949002103395520152015201520151410
614202410020948001819280520152015201520150
61520241002094700181928052015201520152015111
61620241002094600179691402015201520152015100
617202410020945001776764020152015201520150
618202410020944001776764020152015201520151
619202410020943001776562520102010201020100
620202410020942001776562520102010201020100
62120241002094100177656252010201020102010426
622202410020940001690936520102010201020100
623202410020939001690936520102010201020100
624202410020938001690936520102010201020100
625202410020937001690936520102010201020100
626202410020936001690936520102010201020100
627202410020935001690936520102010201020100
628202410020934001690936520102010201020103000
629202410020933001087936520102010201020100
630202410020932001087936520102010201020100
631202410020931001087936520102010201020100
632202410020930001087936520102010201020100
633202410020929001087936520102010201020100
63420241002092800108793652010201020102010301
635202410020927001027435520152015201520152
636202410020926001027032520152015201520151239
6372024100209250077737402015201520152015122
63820241002092400752791020152015201520153
63920241002092300752186520202015202020154
6402024100209220075137902015201520202015286
6412024100209210069363252025202020252015174
64220241002092000658466020252025202520251
643202410020919006582635202520252025202527
6442024100209180065279602020202020252020104
64520241002091700631786520252025202520250
64620241002091600631786520252025202520250
64720241002091500631786520252025202520253
64820241002091400631179020102010201020100
649202410020913006311790201020102010201016
65020241002091200627963020102010201020100
65120241002091100627963020102010201020100
65220241002091000627963020102010201020100
65320241002090900627963020102010201020100
654202410020908006279630201020102010201020
6552024100209070062394302000200520052000500
65620241002090600523739020152015201520151000
657202410020905003222390201520152015201550
658202410020904003121640200020002000200040
6592024100209030030416402005200520052005700
66020241002090200163814020102010201020100
6612024100209010016381402010201520152010434
662202410020900007636852015201520152015379