Files
KissMeData/006370/min/candle-20230824.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023082418440029744584011500115001150011500499
320230824184300297445840115001150011500115000
420230824184200297445840115001150011500115000
520230824184100297445840115001150011500115000
620230824184000297445840115001150011500115000
720230824183900297445840115001150011500115000
820230824183800297445840115001150011500115000
920230824183700297445840115001150011500115000
1020230824183600297445840115001150011500115000
1120230824183500297445840115001150011500115000
1220230824183400297445840115001150011500115000
1320230824183300297445840115001150011500115000
1420230824183200297445840115001150011500115000
1520230824183100297445840115001150011500115000
1620230824183000297445840115001150011500115000
1720230824182900297445840115001150011500115000
1820230824182800297445840115001150011500115000
1920230824182700297445840115001150011500115000
2020230824182600297445840115001150011500115000
2120230824182500297445840115001150011500115000
2220230824182400297445840115001150011500115000
2320230824182300297445840115001150011500115000
2420230824182200297445840115001150011500115000
2520230824182100297445840115001150011500115000
2620230824182000297445840115001150011500115000
2720230824181900297445840115001150011500115000
2820230824181800297445840115001150011500115000
2920230824181700297445840115001150011500115000
3020230824181600297445840115001150011500115000
3120230824181500297445840115001150011500115000
322023082418140029744584011500115001150011500499
3320230824181300297445840115001150011500115000
3420230824181200297445840115001150011500115000
3520230824181100297445840115001150011500115000
3620230824181000297445840115001150011500115000
3720230824180900297445840115001150011500115000
3820230824180800297445840115001150011500115000
3920230824180700297445840115001150011500115000
4020230824180600297445840115001150011500115000
4120230824180500297445840115001150011500115000
4220230824180400297445840115001150011500115000
4320230824180300297445840115001150011500115000
4420230824180200297445840115001150011500115000
4520230824180100297445840115001150011500115000
4620230824180000297445840115001150011500115000
4720230824175900297445840115001150011500115000
4820230824175800297445840115001150011500115000
4920230824175700297445840115001150011500115000
5020230824175600297445840115001150011500115000
5120230824175500297445840115001150011500115000
5220230824175400297445840115001150011500115000
5320230824175300297445840115001150011500115000
5420230824175200297445840115001150011500115000
5520230824175100297445840115001150011500115000
5620230824175000297445840115001150011500115000
5720230824174900297445840115001150011500115000
5820230824174800297445840115001150011500115000
5920230824174700297445840115001150011500115000
6020230824174600297445840115001150011500115000
6120230824174500297445840115001150011500115000
622023082417440029744584011500115001150011500499
6320230824174300297445840115001150011500115000
6420230824174200297445840115001150011500115000
6520230824174100297445840115001150011500115000
6620230824174000297445840115001150011500115000
6720230824173900297445840115001150011500115000
6820230824173800297445840115001150011500115000
6920230824173700297445840115001150011500115000
7020230824173600297445840115001150011500115000
7120230824173500297445840115001150011500115000
7220230824173400297445840115001150011500115000
7320230824173300297445840115001150011500115000
7420230824173200297445840115001150011500115000
7520230824173100297445840115001150011500115000
7620230824173000297445840115001150011500115000
7720230824172900297445840115001150011500115000
7820230824172800297445840115001150011500115000
7920230824172700297445840115001150011500115000
8020230824172600297445840115001150011500115000
8120230824172500297445840115001150011500115000
8220230824172400297445840115001150011500115000
8320230824172300297445840115001150011500115000
8420230824172200297445840115001150011500115000
8520230824172100297445840115001150011500115000
8620230824172000297445840115001150011500115000
8720230824171900297445840115001150011500115000
8820230824171800297445840115001150011500115000
8920230824171700297445840115001150011500115000
9020230824171600297445840115001150011500115000
9120230824171500297445840115001150011500115000
922023082417140029744584011500115001150011500499
9320230824171300297445840115001150011500115000
9420230824171200297445840115001150011500115000
9520230824171100297445840115001150011500115000
9620230824171000297445840115001150011500115000
9720230824170900297445840115001150011500115000
9820230824170800297445840115001150011500115000
9920230824170700297445840115001150011500115000
10020230824170600297445840115001150011500115000
10120230824170500297445840115001150011500115000
10220230824170400297445840115001150011500115000
10320230824170300297445840115001150011500115000
10420230824170200297445840115001150011500115000
10520230824170100297445840115001150011500115000
10620230824170000297445840115001150011500115000
10720230824165900297445840115001150011500115000
10820230824165800297445840115001150011500115000
10920230824165700297445840115001150011500115000
11020230824165600297445840115001150011500115000
11120230824165500297445840115001150011500115000
11220230824165400297445840115001150011500115000
11320230824165300297445840115001150011500115000
11420230824165200297445840115001150011500115000
11520230824165100297445840115001150011500115000
11620230824165000297445840115001150011500115000
11720230824164900297445840115001150011500115000
11820230824164800297445840115001150011500115000
11920230824164700297445840115001150011500115000
12020230824164600297445840115001150011500115000
12120230824164500297445840115001150011500115000
1222023082416440029744584011500115001150011500499
12320230824164300297445840115001150011500115000
12420230824164200297445840115001150011500115000
12520230824164100297445840115001150011500115000
12620230824164000297445840115001150011500115000
12720230824163900297445840115001150011500115000
12820230824163800297445840115001150011500115000
12920230824163700297445840115001150011500115000
13020230824163600297445840115001150011500115000
13120230824163500297445840115001150011500115000
13220230824163400297445840115001150011500115000
13320230824163300297445840115001150011500115000
13420230824163200297445840115001150011500115000
13520230824163100297445840115001150011500115000
13620230824163000297445840115001150011500115000
13720230824162900297445840115001150011500115000
13820230824162800297445840115001150011500115000
13920230824162700297445840115001150011500115000
14020230824162600297445840115001150011500115000
14120230824162500297445840115001150011500115000
14220230824162400297445840115001150011500115000
14320230824162300297445840115001150011500115000
14420230824162200297445840115001150011500115000
14520230824162100297445840115001150011500115000
14620230824162000297445840115001150011500115000
14720230824161900297445840115001150011500115000
14820230824161800297445840115001150011500115000
14920230824161700297445840115001150011500115000
15020230824161600297445840115001150011500115000
15120230824161500297445840115001150011500115000
1522023082416140029744584011500115001150011500499
15320230824161300297445840115001150011500115000
15420230824161200297445840115001150011500115000
15520230824161100297445840115001150011500115000
15620230824161000297445840115001150011500115000
15720230824160900297445840115001150011500115000
15820230824160800297445840115001150011500115000
15920230824160700297445840115001150011500115000
16020230824160600297445840115001150011500115000
16120230824160500297445840115001150011500115000
16220230824160400297445840115001150011500115000
16320230824160300297445840115001150011500115000
16420230824160200297445840115001150011500115000
16520230824160100297445840115001150011500115000
16620230824160000297445840115001150011500115000
16720230824155900297445840115001150011500115000
16820230824155800297445840115001150011500115000
16920230824155700297445840115001150011500115000
17020230824155600297445840115001150011500115000
17120230824155500297445840115001150011500115000
17220230824155400297445840115001150011500115000
17320230824155300297445840115001150011500115000
17420230824155200297445840115001150011500115000
17520230824155100297445840115001150011500115000
17620230824155000297445840115001150011500115000
17720230824154900297445840115001150011500115000
17820230824154800297445840115001150011500115000
17920230824154700297445840115001150011500115000
18020230824154600297445840115001150011500115000
18120230824154500297445840115001150011500115000
1822023082415440029744584011500115001150011500499
18320230824154300297445840115001150011500115000
18420230824154200297445840115001150011500115000
18520230824154100297445840115001150011500115000
18620230824154000297445840115001150011500115000
18720230824153900297445840115001150011500115000
18820230824153800297445840115001150011500115000
18920230824153700297445840115001150011500115000
19020230824153600297445840115001150011500115000
19120230824153500297445840115001150011500115000
19220230824153400297445840115001150011500115000
19320230824153300297445840115001150011500115000
19420230824153200297445840115001150011500115000
19520230824153100297445840115001150011500115000
1962023082415300029744584011500115001150011500499
19720230824152900291707340115801158011580115800
19820230824152800291707340115801158011580115800
19920230824152700291707340115801158011580115800
20020230824152600291707340115801158011580115800
20120230824152500291707340115801158011580115800
20220230824152400291707340115801158011580115800
20320230824152300291707340115801158011580115800
20420230824152200291707340115801158011580115800
20520230824152100291707340115801158011580115800
20620230824152000291707340115801158011580115800
20720230824151900291707340115801158011580115800
20820230824151800291707340115801158011580115800
20920230824151700291707340115801158011580115800
21020230824151600291707340115801158011580115800
21120230824151500291707340115801156011580115602
21220230824151400291684200115901159011590115900
21320230824151300291684200115901159011590115900
21420230824151200291684200115901159011590115900
21520230824151100291684200115901159011590115900
21620230824151000291684200115901159011590115900
21720230824150900291684200115901159011590115900
21820230824150800291684200115901159011590115900
21920230824150700291684200115901159011590115900
22020230824150600291684200115901159011590115900
22120230824150500291684200115901159011590115900
22220230824150400291684200115901159011590115900
22320230824150300291684200115901159011590115900
22420230824150200291684200115901159011590115900
22520230824150100291684200115901159011590115900
22620230824150000291684200115901159011590115900
22720230824145900291684200115901159011590115900
228202308241458002916842001159011500115901149068
22920230824145700290896450115001150011500115000
2302023082414560029089645011500115001150011500596
23120230824145500284042450115801158011580115800
23220230824145400284042450115801158011580115800
23320230824145300284042450115801158011580115800
23420230824145200284042450115801158011580115800
23520230824145100284042450115801158011580115800
2362023082414500028404245011580115301159011530407
2372023082414490027933249011470114801148011470309
2382023082414480027578817011480114801148011480591
23920230824144700269003490114801148011480114800
24020230824144600269003490114801148011480114800
24120230824144500269003490114801148011480114800
24220230824144400269003490114801148011480114800
2432023082414430026900349011480115101151011470326
24420230824144200265261170115901159011590115900
24520230824144100265261170115901159011590115900
24620230824144000265261170115901159011590115900
24720230824143900265261170115901159011590115900
24820230824143800265261170115901159011590115900
24920230824143700265261170115901159011590115900
25020230824143600265261170115901159011590115900
25120230824143500265261170115901159011590115900
25220230824143400265261170115901159011590115900
25320230824143300265261170115901159011590115900
25420230824143200265261170115901159011590115900
255202308241431002652611701159011590115901159060
2562023082414300026456577011590115801159011580176
25720230824142900262527590115801158011580115804
25820230824142800262481270115801159011590115801943
25920230824142700239976820115901159011590115900
26020230824142600239976820115901159011590115900
26120230824142500239976820115901159011590115900
26220230824142400239976820115901159011590115900
26320230824142300239976820115901159011590115900
26420230824142200239976820115901159011590115900
26520230824142100239976820115901159011590115900
26620230824142000239976820115901159011590115900
26720230824141900239976820115901159011590115901
268202308241418002399652301157011570115701157086
26920230824141700238970210115701157011570115700
27020230824141600238970210115701157011570115700
27120230824141500238970210115701157011570115700
272202308241414002389702101157011580115801157094
27320230824141300237882050115701157011570115700
27420230824141200237882050115701157011570115703
27520230824141100237847340115601156011560115605
276202308241410002377895401156011560115601156043
27720230824140900237292460115101151011510115100
27820230824140800237292460115101151011510115100
27920230824140700237292460115101151011510115100
28020230824140600237292460115101151011510115100
281202308241405002372924601151011500115101150010
282202308241404002371774301149011500115001149087
283202308241403002361769501150011500115001150011
28420230824140200236050450115001150011500115000
28520230824140100236050450115001150011500115000
28620230824140000236050450115001150011500115000
2872023082413590023605045011500115201152011500450
28820230824135800230871870115801158011580115800
28920230824135700230871870115801158011580115800
29020230824135600230871870115801158011580115800
29120230824135500230871870115801158011580115800
29220230824135400230871870115801158011580115800
29320230824135300230871870115801158011580115800
29420230824135200230871870115801158011580115800
29520230824135100230871870115801158011580115800
296202308241350002308718701158011580115801158010
29720230824134900230756070116101161011610116100
29820230824134800230756070116101161011610116100
29920230824134700230756070116101161011610116100
30020230824134600230756070116101161011610116100
30120230824134500230756070116101161011610116100
30220230824134400230756070116101161011610116100
30320230824134300230756070116101161011610116100
30420230824134200230756070116101161011610116100
30520230824134100230756070116101161011610116100
30620230824134000230756070116101161011610116100
30720230824133900230756070116101161011610116100
30820230824133800230756070116101161011610116101
3092023082413370023074446011510116201162011510902
31020230824133600220347990116201162011620116200
31120230824133500220347990116201162011620116201
31220230824133400220336370115601156011560115600
313202308241333002203363701156011560115601156028
31420230824133200220012690115601156011560115600
315202308241331002200126901156011560115601156017
3162023082413300021981617011550115301155011530471
31720230824132900214377430115201152011520115200
31820230824132800214377430115201152011520115200
31920230824132700214377430115201152011520115200
32020230824132600214377430115201152011520115200
32120230824132500214377430115201152011520115200
32220230824132400214377430115201152011520115200
32320230824132300214377430115201152011520115200
32420230824132200214377430115201152011520115200
32520230824132100214377430115201152011520115200
32620230824132000214377430115201152011520115200
32720230824131900214377430115201152011520115200
32820230824131800214377430115201152011520115200
32920230824131700214377430115201152011520115200
33020230824131600214377430115201152011520115200
33120230824131500214377430115201152011520115200
33220230824131400214377430115201152011520115200
33320230824131300214377430115201152011520115200
33420230824131200214377430115201152011520115200
33520230824131100214377430115201152011520115200
33620230824131000214377430115201152011520115200
33720230824130900214377430115201152011520115200
33820230824130800214377430115201152011520115200
33920230824130700214377430115201152011520115200
34020230824130600214377430115201152011520115200
34120230824130500214377430115201152011520115200
34220230824130400214377430115201152011520115200
34320230824130300214377430115201152011520115200
34420230824130200214377430115201152011520115200
3452023082413010021437743011520115201152011520180
34620230824130000212303830115401154011540115400
34720230824125900212303830115401154011540115400
34820230824125800212303830115401154011540115401
34920230824125700212292290114801148011480114800
35020230824125600212292290114801148011480114800
3512023082412550021229229011480114701148011470236
352202308241254002095836101146011460114601146010
35320230824125300209469010114001140011400114000
35420230824125200209469010114001140011400114000
35520230824125100209469010114001140011400114000
35620230824125000209469010114001140011400114000
35720230824124900209469010114001140011400114000
35820230824124800209469010114001140011400114000
35920230824124700209469010114001140011400114000
36020230824124600209469010114001140011400114000
36120230824124500209469010114001140011400114000
36220230824124400209469010114001140011400114000
36320230824124300209469010114001140011400114000
36420230824124200209469010114001140011400114000
36520230824124100209469010114001140011400114000
3662023082412400020946901011400114101141011400900
36720230824123900199201190114001140011400114000
3682023082412380019920119011400114101141011400700
3692023082412370019121522011410114101141011410200
37020230824123600188933220114001140011400114000
37120230824123500188933220114001140011400114000
37220230824123400188933220114001140011400114000
37320230824123300188933220114001140011400114000
37420230824123200188933220114001142011420114001100
37520230824123100176388500114001149011490114002000
37620230824123000153526590114901149011490114900
37720230824122900153526590114901149011490114900
37820230824122800153526590114901149011490114900
37920230824122700153526590114901149011490114900
38020230824122600153526590114901149011490114900
38120230824122500153526590114901149011490114900
38220230824122400153526590114901149011490114900
38320230824122300153526590114901149011490114900
38420230824122200153526590114901149011490114900
38520230824122100153526590114901149011490114900
3862023082412200015352659011490114901149011490200
3872023082412190015122859011500115401155011500213
3882023082412180014877846011520114901152011490103
38920230824121700147594900114901149011490114900
39020230824121600147594900114901149011490114900
39120230824121500147594900114901149011490114900
39220230824121400147594900114901149011490114900
39320230824121300147594900114901149011490114900
39420230824121200147594900114901149011490114900
39520230824121100147594900114901149011490114900
39620230824121000147594900114901149011490114900
39720230824120900147594900114901149011490114900
39820230824120800147594900114901149011490114900
3992023082412070014759490011490114901149011490100
40020230824120600146445900115501155011550115500
40120230824120500146445900115501155011550115500
40220230824120400146445900115501155011550115500
40320230824120300146445900115501155011550115500
40420230824120200146445900115501155011550115500
40520230824120100146445900115501155011550115500
40620230824120000146445900115501155011550115500
40720230824115900146445900115501155011550115500
40820230824115800146445900115501155011550115500
40920230824115700146445900115501155011550115500
41020230824115600146445900115501155011550115500
41120230824115500146445900115501155011550115500
41220230824115400146445900115501155011550115500
41320230824115300146445900115501155011550115500
41420230824115200146445900115501155011550115500
41520230824115100146445900115501155011550115500
41620230824115000146445900115501155011550115500
41720230824114900146445900115501155011550115500
41820230824114800146445900115501155011550115500
41920230824114700146445900115501155011550115500
42020230824114600146445900115501155011550115500
42120230824114500146445900115501155011550115500
42220230824114400146445900115501155011550115500
42320230824114300146445900115501155011550115500
4242023082411420014644590011550115501155011550115
42520230824114100145117650115501155011550115500
42620230824114000145117650115501155011550115500
42720230824113900145117650115501155011550115500
42820230824113800145117650115501155011550115500
429202308241137001451176501155011550115501155057
43020230824113600144459300115501155011550115500
43120230824113500144459300115501147011550114601728
4322023082411340012465328011480114901149011480313
43320230824113300121058960115801158011580115800
43420230824113200121058960115801158011580115800
43520230824113100121058960115801158011580115800
43620230824113000121058960115801158011580115800
43720230824112900121058960115801158011580115800
438202308241128001210589601158011580115801158010
43920230824112700120943160115801158011580115800
44020230824112600120943160115801158011580115800
44120230824112500120943160115801158011580115800
44220230824112400120943160115801158011580115800
44320230824112300120943160115801158011580115801
44420230824112200120931580115001150011500115000
44520230824112100120931580115001150011500115000
44620230824112000120931580115001157011570115001000
44720230824111900109385530116001160011600116000
44820230824111800109385530116001160011600116000
44920230824111700109385530116001160011600116000
45020230824111600109385530116001160011600116000
45120230824111500109385530116001160011600116000
45220230824111400109385530116001160011600116000
45320230824111300109385530116001160011600116000
45420230824111200109385530116001160011600116000
45520230824111100109385530116001160011600116000
4562023082411100010938553011600116001160011600212
45720230824110900106926330116001157011600115702001
4582023082411080083725000115701157011570115700
4592023082411070083725000115701157011570115700
4602023082411060083725000115701157011570115700
4612023082411050083725000115701157011570115700
4622023082411040083725000115701157011570115700
4632023082411030083725000115701157011570115700
4642023082411020083725000115701157011570115700
4652023082411010083725000115701157011570115700
4662023082411000083725000115701157011570115700
4672023082410590083725000115701155011570115508
4682023082410580083632570115501155011550115500
4692023082410570083632570115501155011550115500
4702023082410560083632570115501155011550115501
471202308241055008362102011520115101152011510186
4722023082410540081478770115101151011510115100
4732023082410530081478770115101151011510115101
4742023082410520081467260114901149011490114900
4752023082410510081467260114901149011490114900
47620230824105000814672601149011490114901149010
47720230824104900813523601150011480115001148041
4782023082410480080881660114901148011490114802
4792023082410470080858690114701139011470113904
4802023082410460080812920114801148011480114800
4812023082410450080812920114801148011480114800
4822023082410440080812920114801148011480114801
4832023082410430080801440113101131011310113101
4842023082410420080790130114001147011470114001000
4852023082410410069356420114701147011470114700
4862023082410400069356420114701147011470114702
48720230824103900693334801147011460114701146023
48820230824103800690698601146011480114801146049
48920230824103700685080401148011480114801148017
4902023082410360068312880114801148011480114801
491202308241035006830140011500115401154011500601
49220230824103400613896601155011550115501155016
4932023082410330061204860115501155011550115500
4942023082410320061204860115501155011550115500
4952023082410310061204860115501154011550115402
49620230824103000611817701152011520115201151016
49720230824102900609974601152011520115201152023
4982023082410280060732500115301153011530115300
49920230824102700607325001153011530115301153021
5002023082410260060490370115801158011580115800
5012023082410250060490370115801158011580115800
5022023082410240060490370115801158011580115800
5032023082410230060490370115801158011580115800
5042023082410220060490370115801158011580115800
50520230824102100604903701158011550115801154044
5062023082410200059981800115001150011500115000
5072023082410190059981800115001150011500115000
5082023082410180059981800115001150011500115000
5092023082410170059981800115001155011550115001000
5102023082410160048465520116001160011600116000
5112023082410150048465520116001160011600116000
5122023082410140048465520116001160011600116006
513202308241013004839592011600116001160011600246
51420230824101200455423201160011600116001160054
5152023082410110044915920116001160011600116000
5162023082410100044915920116001165011650116001480
51720230824100900277388201166011690116901166081
5182023082410080026793130116901169011690116900
5192023082410070026793130116901169011690116900
5202023082410060026793130116901169011690116900
521202308241005002679313011690116901169011690220
5222023082410040024221330117001170011700117000
5232023082410030024221330117001170011700117000
5242023082410020024221330117001170011700117000
5252023082410010024221330117001170011700117000
526202308241000002422133011700117001170011700121
5272023082409590022805630117001170011700117000
5282023082409580022805630117001170011700117000
5292023082409570022805630117001170011700117000
5302023082409560022805630117001170011700117000
5312023082409550022805630117001170011700117000
5322023082409540022805630117001170011700117000
5332023082409530022805630117001170011700117000
5342023082409520022805630117001170011700117000
5352023082409510022805630117001170011700117000
5362023082409500022805630117001170011700117000
5372023082409490022805630117001170011700117000
5382023082409480022805630117001170011700117000
5392023082409470022805630117001170011700117000
5402023082409460022805630117001170011700117000
5412023082409450022805630117001170011700117000
5422023082409440022805630117001170011700117000
5432023082409430022805630117001170011700117000
5442023082409420022805630117001170011700117000
545202308240941002280563011700117001170011700100
54620230824094000216356301170011700117001170080
5472023082409390020699630116201162011620116200
5482023082409380020699630116201162011620116209
5492023082409370020595050116201162011620116200
5502023082409360020595050116201162011620116200
5512023082409350020595050116201162011620116200
5522023082409340020595050116201162011620116200
5532023082409330020595050116201162011620116200
5542023082409320020595050116201162011620116200
555202308240931002059505011620116801168011620132
55620230824093000190585201169011700117001169010
5572023082409290018941610117101171011710117100
5582023082409280018941610117101171011710117100
5592023082409270018941610117101171011710117100
5602023082409260018941610117101171011710117100
5612023082409250018941610117101171011710117100
5622023082409240018941610117101171011710117100
5632023082409230018941610117101171011710117100
56420230824092200189416101171011700117101170027
5652023082409210018625670116501165011650116500
5662023082409200018625670116501165011650116500
567202308240919001862567011650117001170011650800
568202308240918009301710117101171011710117100
5692023082409170093017101171011700117101170031
570202308240916008938730116901169011690116905
571202308240915008880280116901169011690116900
572202308240914008880280116901169011690116900
5732023082409130088802801169011690116901169011
574202308240912008751690116801168011680116808
575202308240911008658250116801168011680116800
576202308240910008658250116801168011680116800
577202308240909008658250116801168011680116800
57820230824090800865825011680116501168011650202
5792023082409070063049201165011610116501161038
58020230824090600586370011520116501165011520100
581202308240905004705910119301193011930119300
582202308240904004705910119301193011930119301
583202308240903004693980120701207012070120700
584202308240902004693980120701207012070120700
58520230824090100469398012070119701209011890377
586202308240900001619801157011570115701157014