Files
KissMeData/217620/min/candle-20250108.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250108204600038103810381038100
320250108204500038103810381038100
420250108204400038103810381038100
520250108204300038103810381038100
620250108204200038103810381038100
720250108204100038103810381038100
820250108204000038103810381038100
920250108203900038103810381038100
1020250108203800038103810381038100
1120250108203700038103810381038100
1220250108203600038103810381038100
1320250108203500038103810381038100
1420250108203400038103810381038100
1520250108203300038103810381038100
1620250108203200038103810381038100
1720250108203100038103810381038100
1820250108203000038103810381038100
1920250108202900038103810381038100
2020250108202800038103810381038100
2120250108202700038103810381038100
2220250108202600038103810381038100
2320250108202500038103810381038100
2420250108202400038103810381038100
2520250108202300038103810381038100
2620250108202200038103810381038100
2720250108202100038103810381038100
2820250108202000038103810381038100
2920250108201900038103810381038100
3020250108201800038103810381038100
3120250108201700038103810381038100
3220250108201600038103810381038100
3320250108201500038103810381038100
3420250108201400038103810381038100
3520250108201300038103810381038100
3620250108201200038103810381038100
3720250108201100038103810381038100
3820250108201000038103810381038100
3920250108200900038103810381038100
4020250108200800038103810381038100
4120250108200700038103810381038100
4220250108200600038103810381038100
4320250108200500038103810381038100
4420250108200400038103810381038100
4520250108200300038103810381038100
4620250108200200038103810381038100
4720250108200100038103810381038100
4820250108200000038103810381038100
4920250108195900038103810381038100
5020250108195800038103810381038100
5120250108195700038103810381038100
5220250108195600038103810381038100
5320250108195500038103810381038100
5420250108195400038103810381038100
5520250108195300038103810381038100
5620250108195200038103810381038100
5720250108195100038103810381038100
5820250108195000038103810381038100
5920250108194900038103810381038100
6020250108194800038103810381038100
6120250108194700038103810381038100
6220250108194600038103810381038100
6320250108194500038103810381038100
6420250108194400038103810381038100
6520250108194300038103810381038100
6620250108194200038103810381038100
6720250108194100038103810381038100
6820250108194000038103810381038100
6920250108193900038103810381038100
7020250108193800038103810381038100
7120250108193700038103810381038100
7220250108193600038103810381038100
7320250108193500038103810381038100
7420250108193400038103810381038100
7520250108193300038103810381038100
7620250108193200038103810381038100
7720250108193100038103810381038100
7820250108193000038103810381038100
7920250108192900038103810381038100
8020250108192800038103810381038100
8120250108192700038103810381038100
8220250108192600038103810381038100
8320250108192500038103810381038100
8420250108192400038103810381038100
8520250108192300038103810381038100
8620250108192200038103810381038100
8720250108192100038103810381038100
8820250108192000038103810381038100
8920250108191900038103810381038100
9020250108191800038103810381038100
9120250108191700038103810381038100
9220250108191600038103810381038100
9320250108191500038103810381038100
9420250108191400038103810381038100
9520250108191300038103810381038100
9620250108191200038103810381038100
9720250108191100038103810381038100
9820250108191000038103810381038100
9920250108190900038103810381038100
10020250108190800038103810381038100
10120250108190700038103810381038100
10220250108190600038103810381038100
10320250108190500038103810381038100
10420250108190400038103810381038100
10520250108190300038103810381038100
10620250108190200038103810381038100
10720250108190100038103810381038100
10820250108190000038103810381038100
10920250108185900038103810381038100
11020250108185800038103810381038100
11120250108185700038103810381038100
11220250108185600038103810381038100
11320250108185500038103810381038100
11420250108185400038103810381038100
11520250108185300038103810381038100
11620250108185200038103810381038100
11720250108185100038103810381038100
11820250108185000038103810381038100
11920250108184900038103810381038100
12020250108184800038103810381038100
12120250108184700038103810381038100
12220250108184600038103810381038100
12320250108184500038103810381038100
12420250108184400038103810381038100
12520250108184300038103810381038100
12620250108184200038103810381038100
12720250108184100038103810381038100
12820250108184000038103810381038100
12920250108183900038103810381038100
13020250108183800038103810381038100
13120250108183700038103810381038100
13220250108183600038103810381038100
13320250108183500038103810381038100
13420250108183400038103810381038100
13520250108183300038103810381038100
13620250108183200038103810381038100
13720250108183100038103810381038100
13820250108183000038103810381038100
13920250108182900038103810381038100
14020250108182800038103810381038100
14120250108182700038103810381038100
14220250108182600038103810381038100
14320250108182500038103810381038100
14420250108182400038103810381038100
14520250108182300038103810381038100
14620250108182200038103810381038100
14720250108182100038103810381038100
14820250108182000038103810381038100
14920250108181900038103810381038100
15020250108181800038103810381038100
15120250108181700038103810381038100
15220250108181600038103810381038100
15320250108181500038103810381038100
15420250108181400038103810381038100
15520250108181300038103810381038100
15620250108181200038103810381038100
15720250108181100038103810381038100
15820250108181000038103810381038100
15920250108180900038103810381038100
16020250108180800038103810381038100
16120250108180700038103810381038100
16220250108180600038103810381038100
16320250108180500038103810381038100
16420250108180400038103810381038100
16520250108180300038103810381038100
16620250108180200038103810381038100
16720250108180100038103810381038100
16820250108180000038103810381038100
16920250108175900038103810381038100
17020250108175800038103810381038100
17120250108175700038103810381038100
17220250108175600038103810381038100
17320250108175500038103810381038100
17420250108175400038103810381038100
17520250108175300038103810381038100
17620250108175200038103810381038100
17720250108175100038103810381038100
17820250108175000038103810381038100
17920250108174900038103810381038100
18020250108174800038103810381038100
18120250108174700038103810381038100
18220250108174600038103810381038100
18320250108174500038103810381038100
18420250108174400038103810381038100
18520250108174300038103810381038100
18620250108174200038103810381038100
18720250108174100038103810381038100
18820250108174000038103810381038100
18920250108173900038103810381038100
19020250108173800038103810381038100
19120250108173700038103810381038100
19220250108173600038103810381038100
19320250108173500038103810381038100
19420250108173400038103810381038100
19520250108173300038103810381038100
19620250108173200038103810381038100
19720250108173100038103810381038100
19820250108173000038103810381038100
19920250108172900038103810381038100
20020250108172800038103810381038100
20120250108172700038103810381038100
20220250108172600038103810381038100
20320250108172500038103810381038100
20420250108172400038103810381038100
20520250108172300038103810381038100
20620250108172200038103810381038100
20720250108172100038103810381038100
20820250108172000038103810381038100
20920250108171900038103810381038100
21020250108171800038103810381038100
21120250108171700038103810381038100
21220250108171600038103810381038100
21320250108171500038103810381038100
21420250108171400038103810381038100
21520250108171300038103810381038100
21620250108171200038103810381038100
21720250108171100038103810381038100
21820250108171000038103810381038100
21920250108170900038103810381038100
22020250108170800038103810381038100
22120250108170700038103810381038100
22220250108170600038103810381038100
22320250108170500038103810381038100
22420250108170400038103810381038100
22520250108170300038103810381038100
22620250108170200038103810381038100
22720250108170100038103810381038100
22820250108170000038103810381038100
22920250108165900038103810381038100
23020250108165800038103810381038100
23120250108165700038103810381038100
23220250108165600038103810381038100
23320250108165500038103810381038100
23420250108165400038103810381038100
23520250108165300038103810381038100
23620250108165200038103810381038100
23720250108165100038103810381038100
23820250108165000038103810381038100
23920250108164900038103810381038100
24020250108164800038103810381038100
24120250108164700038103810381038100
24220250108164600038103810381038100
24320250108164500038103810381038100
24420250108164400038103810381038100
24520250108164300038103810381038100
24620250108164200038103810381038100
24720250108164100038103810381038100
24820250108164000038103810381038100
24920250108163900038103810381038100
25020250108163800038103810381038100
25120250108163700038103810381038100
25220250108163600038103810381038100
25320250108163500038103810381038100
25420250108163400038103810381038100
25520250108163300038103810381038100
25620250108163200038103810381038100
25720250108163100038103810381038100
25820250108163000038103810381038100
25920250108162900038103810381038100
26020250108162800038103810381038100
26120250108162700038103810381038100
26220250108162600038103810381038100
26320250108162500038103810381038100
26420250108162400038103810381038100
26520250108162300038103810381038100
26620250108162200038103810381038100
26720250108162100038103810381038100
26820250108162000038103810381038100
26920250108161900038103810381038100
27020250108161800038103810381038100
27120250108161700038103810381038100
27220250108161600038103810381038100
27320250108161500038103810381038100
27420250108161400038103810381038100
27520250108161300038103810381038100
27620250108161200038103810381038100
27720250108161100038103810381038100
27820250108161000038103810381038100
27920250108160900038103810381038100
28020250108160800038103810381038100
28120250108160700038103810381038100
28220250108160600038103810381038100
28320250108160500038103810381038100
28420250108160400038103810381038100
28520250108160300038103810381038100
28620250108160200038103810381038100
28720250108160100038103810381038100
28820250108160000038103810381038100
28920250108155900038103810381038100
29020250108155800038103810381038100
29120250108155700038103810381038100
29220250108155600038103810381038100
29320250108155500038103810381038100
29420250108155400038103810381038100
29520250108155300038103810381038100
29620250108155200038103810381038100
29720250108155100038103810381038100
29820250108155000038103810381038100
29920250108154900038103810381038100
30020250108154800038103810381038100
30120250108154700038103810381038100
30220250108154600038103810381038100
30320250108154500038103810381038100
30420250108154400038103810381038100
30520250108154300038103810381038100
30620250108154200038103810381038100
30720250108154100038103810381038100
30820250108154000038103810381038100
30920250108153900038103810381038100
31020250108153800038103810381038100
31120250108153700038103810381038100
31220250108153600038103810381038100
31320250108153500038103810381038100
31420250108153400038103810381038100
31520250108153300038103810381038100
31620250108153200038103810381038100
31720250108153100038103810381038100
31820250108153000038103810381038100
31920250108152900038103810381038100
32020250108152800038103810381038100
32120250108152700038103810381038100
32220250108152600038103810381038100
32320250108152500038103810381038100
32420250108152400038103810381038100
32520250108152300038103810381038100
32620250108152200038103810381038100
32720250108152100038103810381038100
32820250108152000038103810381038100
32920250108151900038103810381038100
33020250108151800038103810381038100
33120250108151700038103810381038100
33220250108151600038103810381038100
33320250108151500038103810381038100
33420250108151400038103810381038100
33520250108151300038103810381038100
33620250108151200038103810381038100
33720250108151100038103810381038100
33820250108151000038103810381038100
33920250108150900038103810381038100
34020250108150800038103810381038100
34120250108150700038103810381038100
34220250108150600038103810381038100
34320250108150500038103810381038100
34420250108150400038103810381038100
34520250108150300038103810381038100
34620250108150200038103810381038100
34720250108150100038103810381038100
34820250108150000038103810381038100
34920250108145900038103810381038100
35020250108145800038103810381038100
35120250108145700038103810381038100
35220250108145600038103810381038100
35320250108145500038103810381038100
35420250108145400038103810381038100
35520250108145300038103810381038100
35620250108145200038103810381038100
35720250108145100038103810381038100
35820250108145000038103810381038100
35920250108144900038103810381038100
36020250108144800038103810381038100
36120250108144700038103810381038100
36220250108144600038103810381038100
36320250108144500038103810381038100
36420250108144400038103810381038100
36520250108144300038103810381038100
36620250108144200038103810381038100
36720250108144100038103810381038100
36820250108144000038103810381038100
36920250108143900038103810381038100
37020250108143800038103810381038100
37120250108143700038103810381038100
37220250108143600038103810381038100
37320250108143500038103810381038100
37420250108143400038103810381038100
37520250108143300038103810381038100
37620250108143200038103810381038100
37720250108143100038103810381038100
37820250108143000038103810381038100
37920250108142900038103810381038100
38020250108142800038103810381038100
38120250108142700038103810381038100
38220250108142600038103810381038100
38320250108142500038103810381038100
38420250108142400038103810381038100
38520250108142300038103810381038100
38620250108142200038103810381038100
38720250108142100038103810381038100
38820250108142000038103810381038100
38920250108141900038103810381038100
39020250108141800038103810381038100
39120250108141700038103810381038100
39220250108141600038103810381038100
39320250108141500038103810381038100
39420250108141400038103810381038100
39520250108141300038103810381038100
39620250108141200038103810381038100
39720250108141100038103810381038100
39820250108141000038103810381038100
39920250108140900038103810381038100
40020250108140800038103810381038100
40120250108140700038103810381038100
40220250108140600038103810381038100
40320250108140500038103810381038100
40420250108140400038103810381038100
40520250108140300038103810381038100
40620250108140200038103810381038100
40720250108140100038103810381038100
40820250108140000038103810381038100
40920250108135900038103810381038100
41020250108135800038103810381038100
41120250108135700038103810381038100
41220250108135600038103810381038100
41320250108135500038103810381038100
41420250108135400038103810381038100
41520250108135300038103810381038100
41620250108135200038103810381038100
41720250108135100038103810381038100
41820250108135000038103810381038100
41920250108134900038103810381038100
42020250108134800038103810381038100
42120250108134700038103810381038100
42220250108134600038103810381038100
42320250108134500038103810381038100
42420250108134400038103810381038100
42520250108134300038103810381038100
42620250108134200038103810381038100
42720250108134100038103810381038100
42820250108134000038103810381038100
42920250108133900038103810381038100
43020250108133800038103810381038100
43120250108133700038103810381038100
43220250108133600038103810381038100
43320250108133500038103810381038100
43420250108133400038103810381038100
43520250108133300038103810381038100
43620250108133200038103810381038100
43720250108133100038103810381038100
43820250108133000038103810381038100
43920250108132900038103810381038100
44020250108132800038103810381038100
44120250108132700038103810381038100
44220250108132600038103810381038100
44320250108132500038103810381038100
44420250108132400038103810381038100
44520250108132300038103810381038100
44620250108132200038103810381038100
44720250108132100038103810381038100
44820250108132000038103810381038100
44920250108131900038103810381038100
45020250108131800038103810381038100
45120250108131700038103810381038100
45220250108131600038103810381038100
45320250108131500038103810381038100
45420250108131400038103810381038100
45520250108131300038103810381038100
45620250108131200038103810381038100
45720250108131100038103810381038100
45820250108131000038103810381038100
45920250108130900038103810381038100
46020250108130800038103810381038100
46120250108130700038103810381038100
46220250108130600038103810381038100
46320250108130500038103810381038100
46420250108130400038103810381038100
46520250108130300038103810381038100
46620250108130200038103810381038100
46720250108130100038103810381038100
46820250108130000038103810381038100
46920250108125900038103810381038100
47020250108125800038103810381038100
47120250108125700038103810381038100
47220250108125600038103810381038100
47320250108125500038103810381038100
47420250108125400038103810381038100
47520250108125300038103810381038100
47620250108125200038103810381038100
47720250108125100038103810381038100
47820250108125000038103810381038100
47920250108124900038103810381038100
48020250108124800038103810381038100
48120250108124700038103810381038100
48220250108124600038103810381038100
48320250108124500038103810381038100
48420250108124400038103810381038100
48520250108124300038103810381038100
48620250108124200038103810381038100
48720250108124100038103810381038100
48820250108124000038103810381038100
48920250108123900038103810381038100
49020250108123800038103810381038100
49120250108123700038103810381038100
49220250108123600038103810381038100
49320250108123500038103810381038100
49420250108123400038103810381038100
49520250108123300038103810381038100
49620250108123200038103810381038100
49720250108123100038103810381038100
49820250108123000038103810381038100
49920250108122900038103810381038100
50020250108122800038103810381038100
50120250108122700038103810381038100
50220250108122600038103810381038100
50320250108122500038103810381038100
50420250108122400038103810381038100
50520250108122300038103810381038100
50620250108122200038103810381038100
50720250108122100038103810381038100
50820250108122000038103810381038100
50920250108121900038103810381038100
51020250108121800038103810381038100
51120250108121700038103810381038100
51220250108121600038103810381038100
51320250108121500038103810381038100
51420250108121400038103810381038100
51520250108121300038103810381038100
51620250108121200038103810381038100
51720250108121100038103810381038100
51820250108121000038103810381038100
51920250108120900038103810381038100
52020250108120800038103810381038100
52120250108120700038103810381038100
52220250108120600038103810381038100
52320250108120500038103810381038100
52420250108120400038103810381038100
52520250108120300038103810381038100
52620250108120200038103810381038100
52720250108120100038103810381038100
52820250108120000038103810381038100
52920250108115900038103810381038100
53020250108115800038103810381038100
53120250108115700038103810381038100
53220250108115600038103810381038100
53320250108115500038103810381038100
53420250108115400038103810381038100
53520250108115300038103810381038100
53620250108115200038103810381038100
53720250108115100038103810381038100
53820250108115000038103810381038100
53920250108114900038103810381038100
54020250108114800038103810381038100
54120250108114700038103810381038100
54220250108114600038103810381038100
54320250108114500038103810381038100
54420250108114400038103810381038100
54520250108114300038103810381038100
54620250108114200038103810381038100
54720250108114100038103810381038100
54820250108114000038103810381038100
54920250108113900038103810381038100
55020250108113800038103810381038100
55120250108113700038103810381038100
55220250108113600038103810381038100
55320250108113500038103810381038100
55420250108113400038103810381038100
55520250108113300038103810381038100
55620250108113200038103810381038100
55720250108113100038103810381038100
55820250108113000038103810381038100
55920250108112900038103810381038100
56020250108112800038103810381038100
56120250108112700038103810381038100
56220250108112600038103810381038100
56320250108112500038103810381038100
56420250108112400038103810381038100
56520250108112300038103810381038100
56620250108112200038103810381038100
56720250108112100038103810381038100
56820250108112000038103810381038100
56920250108111900038103810381038100
57020250108111800038103810381038100
57120250108111700038103810381038100
57220250108111600038103810381038100
57320250108111500038103810381038100
57420250108111400038103810381038100
57520250108111300038103810381038100
57620250108111200038103810381038100
57720250108111100038103810381038100
57820250108111000038103810381038100
57920250108110900038103810381038100
58020250108110800038103810381038100
58120250108110700038103810381038100
58220250108110600038103810381038100
58320250108110500038103810381038100
58420250108110400038103810381038100
58520250108110300038103810381038100
58620250108110200038103810381038100
58720250108110100038103810381038100
58820250108110000038103810381038100
58920250108105900038103810381038100
59020250108105800038103810381038100
59120250108105700038103810381038100
59220250108105600038103810381038100
59320250108105500038103810381038100
59420250108105400038103810381038100
59520250108105300038103810381038100
59620250108105200038103810381038100
59720250108105100038103810381038100
59820250108105000038103810381038100
59920250108104900038103810381038100
60020250108104800038103810381038100
60120250108104700038103810381038100
60220250108104600038103810381038100
60320250108104500038103810381038100
60420250108104400038103810381038100
60520250108104300038103810381038100
60620250108104200038103810381038100
60720250108104100038103810381038100
60820250108104000038103810381038100
60920250108103900038103810381038100
61020250108103800038103810381038100
61120250108103700038103810381038100
61220250108103600038103810381038100
61320250108103500038103810381038100
61420250108103400038103810381038100
61520250108103300038103810381038100
61620250108103200038103810381038100
61720250108103100038103810381038100
61820250108103000038103810381038100
61920250108102900038103810381038100
62020250108102800038103810381038100
62120250108102700038103810381038100
62220250108102600038103810381038100
62320250108102500038103810381038100
62420250108102400038103810381038100
62520250108102300038103810381038100
62620250108102200038103810381038100
62720250108102100038103810381038100
62820250108102000038103810381038100
62920250108101900038103810381038100
63020250108101800038103810381038100
63120250108101700038103810381038100
63220250108101600038103810381038100
63320250108101500038103810381038100
63420250108101400038103810381038100
63520250108101300038103810381038100
63620250108101200038103810381038100
63720250108101100038103810381038100
63820250108101000038103810381038100
63920250108100900038103810381038100
64020250108100800038103810381038100
64120250108100700038103810381038100
64220250108100600038103810381038100
64320250108100500038103810381038100
64420250108100400038103810381038100
64520250108100300038103810381038100
64620250108100200038103810381038100
64720250108100100038103810381038100
64820250108100000038103810381038100
64920250108095900038103810381038100
65020250108095800038103810381038100
65120250108095700038103810381038100
65220250108095600038103810381038100
65320250108095500038103810381038100
65420250108095400038103810381038100
65520250108095300038103810381038100
65620250108095200038103810381038100
65720250108095100038103810381038100
65820250108095000038103810381038100
65920250108094900038103810381038100
66020250108094800038103810381038100
66120250108094700038103810381038100
66220250108094600038103810381038100
66320250108094500038103810381038100
66420250108094400038103810381038100
66520250108094300038103810381038100
66620250108094200038103810381038100
66720250108094100038103810381038100
66820250108094000038103810381038100
66920250108093900038103810381038100
67020250108093800038103810381038100
67120250108093700038103810381038100
67220250108093600038103810381038100
67320250108093500038103810381038100
67420250108093400038103810381038100
67520250108093300038103810381038100
67620250108093200038103810381038100
67720250108093100038103810381038100
67820250108093000038103810381038100
67920250108092900038103810381038100
68020250108092800038103810381038100
68120250108092700038103810381038100
68220250108092600038103810381038100
68320250108092500038103810381038100
68420250108092400038103810381038100
68520250108092300038103810381038100
68620250108092200038103810381038100
68720250108092100038103810381038100
68820250108092000038103810381038100
68920250108091900038103810381038100
69020250108091800038103810381038100
69120250108091700038103810381038100
69220250108091600038103810381038100
69320250108091500038103810381038100
69420250108091400038103810381038100
69520250108091300038103810381038100
69620250108091200038103810381038100
69720250108091100038103810381038100
69820250108091000038103810381038100
69920250108090900038103810381038100
70020250108090800038103810381038100
70120250108090700038103810381038100
70220250108090600038103810381038100
70320250108090500038103810381038100
70420250108090400038103810381038100
70520250108090300038103810381038100
70620250108090200038103810381038100
70720250108090100038103810381038100
70820250108090000038103810381038100