Files
KissMeData/217620/min/candle-20250115.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250115204500038103810381038100
320250115204400038103810381038100
420250115204300038103810381038100
520250115204200038103810381038100
620250115204100038103810381038100
720250115204000038103810381038100
820250115203900038103810381038100
920250115203800038103810381038100
1020250115203700038103810381038100
1120250115203600038103810381038100
1220250115203500038103810381038100
1320250115203400038103810381038100
1420250115203300038103810381038100
1520250115203200038103810381038100
1620250115203100038103810381038100
1720250115203000038103810381038100
1820250115202900038103810381038100
1920250115202800038103810381038100
2020250115202700038103810381038100
2120250115202600038103810381038100
2220250115202500038103810381038100
2320250115202400038103810381038100
2420250115202300038103810381038100
2520250115202200038103810381038100
2620250115202100038103810381038100
2720250115202000038103810381038100
2820250115201900038103810381038100
2920250115201800038103810381038100
3020250115201700038103810381038100
3120250115201600038103810381038100
3220250115201500038103810381038100
3320250115201400038103810381038100
3420250115201300038103810381038100
3520250115201200038103810381038100
3620250115201100038103810381038100
3720250115201000038103810381038100
3820250115200900038103810381038100
3920250115200800038103810381038100
4020250115200700038103810381038100
4120250115200600038103810381038100
4220250115200500038103810381038100
4320250115200400038103810381038100
4420250115200300038103810381038100
4520250115200200038103810381038100
4620250115200100038103810381038100
4720250115200000038103810381038100
4820250115195900038103810381038100
4920250115195800038103810381038100
5020250115195700038103810381038100
5120250115195600038103810381038100
5220250115195500038103810381038100
5320250115195400038103810381038100
5420250115195300038103810381038100
5520250115195200038103810381038100
5620250115195100038103810381038100
5720250115195000038103810381038100
5820250115194900038103810381038100
5920250115194800038103810381038100
6020250115194700038103810381038100
6120250115194600038103810381038100
6220250115194500038103810381038100
6320250115194400038103810381038100
6420250115194300038103810381038100
6520250115194200038103810381038100
6620250115194100038103810381038100
6720250115194000038103810381038100
6820250115193900038103810381038100
6920250115193800038103810381038100
7020250115193700038103810381038100
7120250115193600038103810381038100
7220250115193500038103810381038100
7320250115193400038103810381038100
7420250115193300038103810381038100
7520250115193200038103810381038100
7620250115193100038103810381038100
7720250115193000038103810381038100
7820250115192900038103810381038100
7920250115192800038103810381038100
8020250115192700038103810381038100
8120250115192600038103810381038100
8220250115192500038103810381038100
8320250115192400038103810381038100
8420250115192300038103810381038100
8520250115192200038103810381038100
8620250115192100038103810381038100
8720250115192000038103810381038100
8820250115191900038103810381038100
8920250115191800038103810381038100
9020250115191700038103810381038100
9120250115191600038103810381038100
9220250115191500038103810381038100
9320250115191400038103810381038100
9420250115191300038103810381038100
9520250115191200038103810381038100
9620250115191100038103810381038100
9720250115191000038103810381038100
9820250115190900038103810381038100
9920250115190800038103810381038100
10020250115190700038103810381038100
10120250115190600038103810381038100
10220250115190500038103810381038100
10320250115190400038103810381038100
10420250115190300038103810381038100
10520250115190200038103810381038100
10620250115190100038103810381038100
10720250115190000038103810381038100
10820250115185900038103810381038100
10920250115185800038103810381038100
11020250115185700038103810381038100
11120250115185600038103810381038100
11220250115185500038103810381038100
11320250115185400038103810381038100
11420250115185300038103810381038100
11520250115185200038103810381038100
11620250115185100038103810381038100
11720250115185000038103810381038100
11820250115184900038103810381038100
11920250115184800038103810381038100
12020250115184700038103810381038100
12120250115184600038103810381038100
12220250115184500038103810381038100
12320250115184400038103810381038100
12420250115184300038103810381038100
12520250115184200038103810381038100
12620250115184100038103810381038100
12720250115184000038103810381038100
12820250115183900038103810381038100
12920250115183800038103810381038100
13020250115183700038103810381038100
13120250115183600038103810381038100
13220250115183500038103810381038100
13320250115183400038103810381038100
13420250115183300038103810381038100
13520250115183200038103810381038100
13620250115183100038103810381038100
13720250115183000038103810381038100
13820250115182900038103810381038100
13920250115182800038103810381038100
14020250115182700038103810381038100
14120250115182600038103810381038100
14220250115182500038103810381038100
14320250115182400038103810381038100
14420250115182300038103810381038100
14520250115182200038103810381038100
14620250115182100038103810381038100
14720250115182000038103810381038100
14820250115181900038103810381038100
14920250115181800038103810381038100
15020250115181700038103810381038100
15120250115181600038103810381038100
15220250115181500038103810381038100
15320250115181400038103810381038100
15420250115181300038103810381038100
15520250115181200038103810381038100
15620250115181100038103810381038100
15720250115181000038103810381038100
15820250115180900038103810381038100
15920250115180800038103810381038100
16020250115180700038103810381038100
16120250115180600038103810381038100
16220250115180500038103810381038100
16320250115180400038103810381038100
16420250115180300038103810381038100
16520250115180200038103810381038100
16620250115180100038103810381038100
16720250115180000038103810381038100
16820250115175900038103810381038100
16920250115175800038103810381038100
17020250115175700038103810381038100
17120250115175600038103810381038100
17220250115175500038103810381038100
17320250115175400038103810381038100
17420250115175300038103810381038100
17520250115175200038103810381038100
17620250115175100038103810381038100
17720250115175000038103810381038100
17820250115174900038103810381038100
17920250115174800038103810381038100
18020250115174700038103810381038100
18120250115174600038103810381038100
18220250115174500038103810381038100
18320250115174400038103810381038100
18420250115174300038103810381038100
18520250115174200038103810381038100
18620250115174100038103810381038100
18720250115174000038103810381038100
18820250115173900038103810381038100
18920250115173800038103810381038100
19020250115173700038103810381038100
19120250115173600038103810381038100
19220250115173500038103810381038100
19320250115173400038103810381038100
19420250115173300038103810381038100
19520250115173200038103810381038100
19620250115173100038103810381038100
19720250115173000038103810381038100
19820250115172900038103810381038100
19920250115172800038103810381038100
20020250115172700038103810381038100
20120250115172600038103810381038100
20220250115172500038103810381038100
20320250115172400038103810381038100
20420250115172300038103810381038100
20520250115172200038103810381038100
20620250115172100038103810381038100
20720250115172000038103810381038100
20820250115171900038103810381038100
20920250115171800038103810381038100
21020250115171700038103810381038100
21120250115171600038103810381038100
21220250115171500038103810381038100
21320250115171400038103810381038100
21420250115171300038103810381038100
21520250115171200038103810381038100
21620250115171100038103810381038100
21720250115171000038103810381038100
21820250115170900038103810381038100
21920250115170800038103810381038100
22020250115170700038103810381038100
22120250115170600038103810381038100
22220250115170500038103810381038100
22320250115170400038103810381038100
22420250115170300038103810381038100
22520250115170200038103810381038100
22620250115170100038103810381038100
22720250115170000038103810381038100
22820250115165900038103810381038100
22920250115165800038103810381038100
23020250115165700038103810381038100
23120250115165600038103810381038100
23220250115165500038103810381038100
23320250115165400038103810381038100
23420250115165300038103810381038100
23520250115165200038103810381038100
23620250115165100038103810381038100
23720250115165000038103810381038100
23820250115164900038103810381038100
23920250115164800038103810381038100
24020250115164700038103810381038100
24120250115164600038103810381038100
24220250115164500038103810381038100
24320250115164400038103810381038100
24420250115164300038103810381038100
24520250115164200038103810381038100
24620250115164100038103810381038100
24720250115164000038103810381038100
24820250115163900038103810381038100
24920250115163800038103810381038100
25020250115163700038103810381038100
25120250115163600038103810381038100
25220250115163500038103810381038100
25320250115163400038103810381038100
25420250115163300038103810381038100
25520250115163200038103810381038100
25620250115163100038103810381038100
25720250115163000038103810381038100
25820250115162900038103810381038100
25920250115162800038103810381038100
26020250115162700038103810381038100
26120250115162600038103810381038100
26220250115162500038103810381038100
26320250115162400038103810381038100
26420250115162300038103810381038100
26520250115162200038103810381038100
26620250115162100038103810381038100
26720250115162000038103810381038100
26820250115161900038103810381038100
26920250115161800038103810381038100
27020250115161700038103810381038100
27120250115161600038103810381038100
27220250115161500038103810381038100
27320250115161400038103810381038100
27420250115161300038103810381038100
27520250115161200038103810381038100
27620250115161100038103810381038100
27720250115161000038103810381038100
27820250115160900038103810381038100
27920250115160800038103810381038100
28020250115160700038103810381038100
28120250115160600038103810381038100
28220250115160500038103810381038100
28320250115160400038103810381038100
28420250115160300038103810381038100
28520250115160200038103810381038100
28620250115160100038103810381038100
28720250115160000038103810381038100
28820250115155900038103810381038100
28920250115155800038103810381038100
29020250115155700038103810381038100
29120250115155600038103810381038100
29220250115155500038103810381038100
29320250115155400038103810381038100
29420250115155300038103810381038100
29520250115155200038103810381038100
29620250115155100038103810381038100
29720250115155000038103810381038100
29820250115154900038103810381038100
29920250115154800038103810381038100
30020250115154700038103810381038100
30120250115154600038103810381038100
30220250115154500038103810381038100
30320250115154400038103810381038100
30420250115154300038103810381038100
30520250115154200038103810381038100
30620250115154100038103810381038100
30720250115154000038103810381038100
30820250115153900038103810381038100
30920250115153800038103810381038100
31020250115153700038103810381038100
31120250115153600038103810381038100
31220250115153500038103810381038100
31320250115153400038103810381038100
31420250115153300038103810381038100
31520250115153200038103810381038100
31620250115153100038103810381038100
31720250115153000038103810381038100
31820250115152900038103810381038100
31920250115152800038103810381038100
32020250115152700038103810381038100
32120250115152600038103810381038100
32220250115152500038103810381038100
32320250115152400038103810381038100
32420250115152300038103810381038100
32520250115152200038103810381038100
32620250115152100038103810381038100
32720250115152000038103810381038100
32820250115151900038103810381038100
32920250115151800038103810381038100
33020250115151700038103810381038100
33120250115151600038103810381038100
33220250115151500038103810381038100
33320250115151400038103810381038100
33420250115151300038103810381038100
33520250115151200038103810381038100
33620250115151100038103810381038100
33720250115151000038103810381038100
33820250115150900038103810381038100
33920250115150800038103810381038100
34020250115150700038103810381038100
34120250115150600038103810381038100
34220250115150500038103810381038100
34320250115150400038103810381038100
34420250115150300038103810381038100
34520250115150200038103810381038100
34620250115150100038103810381038100
34720250115150000038103810381038100
34820250115145900038103810381038100
34920250115145800038103810381038100
35020250115145700038103810381038100
35120250115145600038103810381038100
35220250115145500038103810381038100
35320250115145400038103810381038100
35420250115145300038103810381038100
35520250115145200038103810381038100
35620250115145100038103810381038100
35720250115145000038103810381038100
35820250115144900038103810381038100
35920250115144800038103810381038100
36020250115144700038103810381038100
36120250115144600038103810381038100
36220250115144500038103810381038100
36320250115144400038103810381038100
36420250115144300038103810381038100
36520250115144200038103810381038100
36620250115144100038103810381038100
36720250115144000038103810381038100
36820250115143900038103810381038100
36920250115143800038103810381038100
37020250115143700038103810381038100
37120250115143600038103810381038100
37220250115143500038103810381038100
37320250115143400038103810381038100
37420250115143300038103810381038100
37520250115143200038103810381038100
37620250115143100038103810381038100
37720250115143000038103810381038100
37820250115142900038103810381038100
37920250115142800038103810381038100
38020250115142700038103810381038100
38120250115142600038103810381038100
38220250115142500038103810381038100
38320250115142400038103810381038100
38420250115142300038103810381038100
38520250115142200038103810381038100
38620250115142100038103810381038100
38720250115142000038103810381038100
38820250115141900038103810381038100
38920250115141800038103810381038100
39020250115141700038103810381038100
39120250115141600038103810381038100
39220250115141500038103810381038100
39320250115141400038103810381038100
39420250115141300038103810381038100
39520250115141200038103810381038100
39620250115141100038103810381038100
39720250115141000038103810381038100
39820250115140900038103810381038100
39920250115140800038103810381038100
40020250115140700038103810381038100
40120250115140600038103810381038100
40220250115140500038103810381038100
40320250115140400038103810381038100
40420250115140300038103810381038100
40520250115140200038103810381038100
40620250115140100038103810381038100
40720250115140000038103810381038100
40820250115135900038103810381038100
40920250115135800038103810381038100
41020250115135700038103810381038100
41120250115135600038103810381038100
41220250115135500038103810381038100
41320250115135400038103810381038100
41420250115135300038103810381038100
41520250115135200038103810381038100
41620250115135100038103810381038100
41720250115135000038103810381038100
41820250115134900038103810381038100
41920250115134800038103810381038100
42020250115134700038103810381038100
42120250115134600038103810381038100
42220250115134500038103810381038100
42320250115134400038103810381038100
42420250115134300038103810381038100
42520250115134200038103810381038100
42620250115134100038103810381038100
42720250115134000038103810381038100
42820250115133900038103810381038100
42920250115133800038103810381038100
43020250115133700038103810381038100
43120250115133600038103810381038100
43220250115133500038103810381038100
43320250115133400038103810381038100
43420250115133300038103810381038100
43520250115133200038103810381038100
43620250115133100038103810381038100
43720250115133000038103810381038100
43820250115132900038103810381038100
43920250115132800038103810381038100
44020250115132700038103810381038100
44120250115132600038103810381038100
44220250115132500038103810381038100
44320250115132400038103810381038100
44420250115132300038103810381038100
44520250115132200038103810381038100
44620250115132100038103810381038100
44720250115132000038103810381038100
44820250115131900038103810381038100
44920250115131800038103810381038100
45020250115131700038103810381038100
45120250115131600038103810381038100
45220250115131500038103810381038100
45320250115131400038103810381038100
45420250115131300038103810381038100
45520250115131200038103810381038100
45620250115131100038103810381038100
45720250115131000038103810381038100
45820250115130900038103810381038100
45920250115130800038103810381038100
46020250115130700038103810381038100
46120250115130600038103810381038100
46220250115130500038103810381038100
46320250115130400038103810381038100
46420250115130300038103810381038100
46520250115130200038103810381038100
46620250115130100038103810381038100
46720250115130000038103810381038100
46820250115125900038103810381038100
46920250115125800038103810381038100
47020250115125700038103810381038100
47120250115125600038103810381038100
47220250115125500038103810381038100
47320250115125400038103810381038100
47420250115125300038103810381038100
47520250115125200038103810381038100
47620250115125100038103810381038100
47720250115125000038103810381038100
47820250115124900038103810381038100
47920250115124800038103810381038100
48020250115124700038103810381038100
48120250115124600038103810381038100
48220250115124500038103810381038100
48320250115124400038103810381038100
48420250115124300038103810381038100
48520250115124200038103810381038100
48620250115124100038103810381038100
48720250115124000038103810381038100
48820250115123900038103810381038100
48920250115123800038103810381038100
49020250115123700038103810381038100
49120250115123600038103810381038100
49220250115123500038103810381038100
49320250115123400038103810381038100
49420250115123300038103810381038100
49520250115123200038103810381038100
49620250115123100038103810381038100
49720250115123000038103810381038100
49820250115122900038103810381038100
49920250115122800038103810381038100
50020250115122700038103810381038100
50120250115122600038103810381038100
50220250115122500038103810381038100
50320250115122400038103810381038100
50420250115122300038103810381038100
50520250115122200038103810381038100
50620250115122100038103810381038100
50720250115122000038103810381038100
50820250115121900038103810381038100
50920250115121800038103810381038100
51020250115121700038103810381038100
51120250115121600038103810381038100
51220250115121500038103810381038100
51320250115121400038103810381038100
51420250115121300038103810381038100
51520250115121200038103810381038100
51620250115121100038103810381038100
51720250115121000038103810381038100
51820250115120900038103810381038100
51920250115120800038103810381038100
52020250115120700038103810381038100
52120250115120600038103810381038100
52220250115120500038103810381038100
52320250115120400038103810381038100
52420250115120300038103810381038100
52520250115120200038103810381038100
52620250115120100038103810381038100
52720250115120000038103810381038100
52820250115115900038103810381038100
52920250115115800038103810381038100
53020250115115700038103810381038100
53120250115115600038103810381038100
53220250115115500038103810381038100
53320250115115400038103810381038100
53420250115115300038103810381038100
53520250115115200038103810381038100
53620250115115100038103810381038100
53720250115115000038103810381038100
53820250115114900038103810381038100
53920250115114800038103810381038100
54020250115114700038103810381038100
54120250115114600038103810381038100
54220250115114500038103810381038100
54320250115114400038103810381038100
54420250115114300038103810381038100
54520250115114200038103810381038100
54620250115114100038103810381038100
54720250115114000038103810381038100
54820250115113900038103810381038100
54920250115113800038103810381038100
55020250115113700038103810381038100
55120250115113600038103810381038100
55220250115113500038103810381038100
55320250115113400038103810381038100
55420250115113300038103810381038100
55520250115113200038103810381038100
55620250115113100038103810381038100
55720250115113000038103810381038100
55820250115112900038103810381038100
55920250115112800038103810381038100
56020250115112700038103810381038100
56120250115112600038103810381038100
56220250115112500038103810381038100
56320250115112400038103810381038100
56420250115112300038103810381038100
56520250115112200038103810381038100
56620250115112100038103810381038100
56720250115112000038103810381038100
56820250115111900038103810381038100
56920250115111800038103810381038100
57020250115111700038103810381038100
57120250115111600038103810381038100
57220250115111500038103810381038100
57320250115111400038103810381038100
57420250115111300038103810381038100
57520250115111200038103810381038100
57620250115111100038103810381038100
57720250115111000038103810381038100
57820250115110900038103810381038100
57920250115110800038103810381038100
58020250115110700038103810381038100
58120250115110600038103810381038100
58220250115110500038103810381038100
58320250115110400038103810381038100
58420250115110300038103810381038100
58520250115110200038103810381038100
58620250115110100038103810381038100
58720250115110000038103810381038100
58820250115105900038103810381038100
58920250115105800038103810381038100
59020250115105700038103810381038100
59120250115105600038103810381038100
59220250115105500038103810381038100
59320250115105400038103810381038100
59420250115105300038103810381038100
59520250115105200038103810381038100
59620250115105100038103810381038100
59720250115105000038103810381038100
59820250115104900038103810381038100
59920250115104800038103810381038100
60020250115104700038103810381038100
60120250115104600038103810381038100
60220250115104500038103810381038100
60320250115104400038103810381038100
60420250115104300038103810381038100
60520250115104200038103810381038100
60620250115104100038103810381038100
60720250115104000038103810381038100
60820250115103900038103810381038100
60920250115103800038103810381038100
61020250115103700038103810381038100
61120250115103600038103810381038100
61220250115103500038103810381038100
61320250115103400038103810381038100
61420250115103300038103810381038100
61520250115103200038103810381038100
61620250115103100038103810381038100
61720250115103000038103810381038100
61820250115102900038103810381038100
61920250115102800038103810381038100
62020250115102700038103810381038100
62120250115102600038103810381038100
62220250115102500038103810381038100
62320250115102400038103810381038100
62420250115102300038103810381038100
62520250115102200038103810381038100
62620250115102100038103810381038100
62720250115102000038103810381038100
62820250115101900038103810381038100
62920250115101800038103810381038100
63020250115101700038103810381038100
63120250115101600038103810381038100
63220250115101500038103810381038100
63320250115101400038103810381038100
63420250115101300038103810381038100
63520250115101200038103810381038100
63620250115101100038103810381038100
63720250115101000038103810381038100
63820250115100900038103810381038100
63920250115100800038103810381038100
64020250115100700038103810381038100
64120250115100600038103810381038100
64220250115100500038103810381038100
64320250115100400038103810381038100
64420250115100300038103810381038100
64520250115100200038103810381038100
64620250115100100038103810381038100
64720250115100000038103810381038100
64820250115095900038103810381038100
64920250115095800038103810381038100
65020250115095700038103810381038100
65120250115095600038103810381038100
65220250115095500038103810381038100
65320250115095400038103810381038100
65420250115095300038103810381038100
65520250115095200038103810381038100
65620250115095100038103810381038100
65720250115095000038103810381038100
65820250115094900038103810381038100
65920250115094800038103810381038100
66020250115094700038103810381038100
66120250115094600038103810381038100
66220250115094500038103810381038100
66320250115094400038103810381038100
66420250115094300038103810381038100
66520250115094200038103810381038100
66620250115094100038103810381038100
66720250115094000038103810381038100
66820250115093900038103810381038100
66920250115093800038103810381038100
67020250115093700038103810381038100
67120250115093600038103810381038100
67220250115093500038103810381038100
67320250115093400038103810381038100
67420250115093300038103810381038100
67520250115093200038103810381038100
67620250115093100038103810381038100
67720250115093000038103810381038100
67820250115092900038103810381038100
67920250115092800038103810381038100
68020250115092700038103810381038100
68120250115092600038103810381038100
68220250115092500038103810381038100
68320250115092400038103810381038100
68420250115092300038103810381038100
68520250115092200038103810381038100
68620250115092100038103810381038100
68720250115092000038103810381038100
68820250115091900038103810381038100
68920250115091800038103810381038100
69020250115091700038103810381038100
69120250115091600038103810381038100
69220250115091500038103810381038100
69320250115091400038103810381038100
69420250115091300038103810381038100
69520250115091200038103810381038100
69620250115091100038103810381038100
69720250115091000038103810381038100
69820250115090900038103810381038100
69920250115090800038103810381038100
70020250115090700038103810381038100
70120250115090600038103810381038100
70220250115090500038103810381038100
70320250115090400038103810381038100
70420250115090300038103810381038100
70520250115090200038103810381038100
70620250115090100038103810381038100
70720250115090000038103810381038100