Files
KissMeData/000080/min/candle-20240117.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202401171830001985596850213502135021350213504845
3202401171829001985596850213502135021350213500
4202401171828001985596850213502135021350213500
5202401171827001985596850213502135021350213500
6202401171826001985596850213502135021350213500
7202401171825001985596850213502135021350213500
8202401171824001985596850213502135021350213500
9202401171823001985596850213502135021350213500
10202401171822001985596850213502135021350213500
11202401171821001985596850213502135021350213500
12202401171820001985596850213502135021350213500
13202401171819001985596850213502135021350213500
14202401171818001985596850213502135021350213500
15202401171817001985596850213502135021350213500
16202401171816001985596850213502135021350213500
17202401171815001985596850213502135021350213500
18202401171814001985596850213502135021350213500
19202401171813001985596850213502135021350213500
20202401171812001985596850213502135021350213500
21202401171811001985596850213502135021350213500
22202401171810001985596850213502135021350213500
23202401171809001985596850213502135021350213500
24202401171808001985596850213502135021350213500
25202401171807001985596850213502135021350213500
26202401171806001985596850213502135021350213500
27202401171805001985596850213502135021350213500
28202401171804001985596850213502135021350213500
29202401171803001985596850213502135021350213500
30202401171802001985596850213502135021350213500
31202401171801001985596850213502135021350213500
32202401171800001985596850213502135021350213504845
33202401171759001985596850213502135021350213500
34202401171758001985596850213502135021350213500
35202401171757001985596850213502135021350213500
36202401171756001985596850213502135021350213500
37202401171755001985596850213502135021350213500
38202401171754001985596850213502135021350213500
39202401171753001985596850213502135021350213500
40202401171752001985596850213502135021350213500
41202401171751001985596850213502135021350213500
42202401171750001985596850213502135021350213500
43202401171749001985596850213502135021350213500
44202401171748001985596850213502135021350213500
45202401171747001985596850213502135021350213500
46202401171746001985596850213502135021350213500
47202401171745001985596850213502135021350213500
48202401171744001985596850213502135021350213500
49202401171743001985596850213502135021350213500
50202401171742001985596850213502135021350213500
51202401171741001985596850213502135021350213500
52202401171740001985596850213502135021350213500
53202401171739001985596850213502135021350213500
54202401171738001985596850213502135021350213500
55202401171737001985596850213502135021350213500
56202401171736001985596850213502135021350213500
57202401171735001985596850213502135021350213500
58202401171734001985596850213502135021350213500
59202401171733001985596850213502135021350213500
60202401171732001985596850213502135021350213500
61202401171731001985596850213502135021350213500
62202401171730001985596850213502135021350213504845
63202401171729001985596850213502135021350213500
64202401171728001985596850213502135021350213500
65202401171727001985596850213502135021350213500
66202401171726001985596850213502135021350213500
67202401171725001985596850213502135021350213500
68202401171724001985596850213502135021350213500
69202401171723001985596850213502135021350213500
70202401171722001985596850213502135021350213500
71202401171721001985596850213502135021350213500
72202401171720001985596850213502135021350213500
73202401171719001985596850213502135021350213500
74202401171718001985596850213502135021350213500
75202401171717001985596850213502135021350213500
76202401171716001985596850213502135021350213500
77202401171715001985596850213502135021350213500
78202401171714001985596850213502135021350213500
79202401171713001985596850213502135021350213500
80202401171712001985596850213502135021350213500
81202401171711001985596850213502135021350213500
82202401171710001985596850213502135021350213500
83202401171709001985596850213502135021350213500
84202401171708001985596850213502135021350213500
85202401171707001985596850213502135021350213500
86202401171706001985596850213502135021350213500
87202401171705001985596850213502135021350213500
88202401171704001985596850213502135021350213500
89202401171703001985596850213502135021350213500
90202401171702001985596850213502135021350213500
91202401171701001985596850213502135021350213500
92202401171700001985596850213502135021350213504845
93202401171659001985596850213502135021350213500
94202401171658001985596850213502135021350213500
95202401171657001985596850213502135021350213500
96202401171656001985596850213502135021350213500
97202401171655001985596850213502135021350213500
98202401171654001985596850213502135021350213500
99202401171653001985596850213502135021350213500
100202401171652001985596850213502135021350213500
101202401171651001985596850213502135021350213500
102202401171650001985596850213502135021350213500
103202401171649001985596850213502135021350213500
104202401171648001985596850213502135021350213500
105202401171647001985596850213502135021350213500
106202401171646001985596850213502135021350213500
107202401171645001985596850213502135021350213500
108202401171644001985596850213502135021350213500
109202401171643001985596850213502135021350213500
110202401171642001985596850213502135021350213500
111202401171641001985596850213502135021350213500
112202401171640001985596850213502135021350213500
113202401171639001985596850213502135021350213500
114202401171638001985596850213502135021350213500
115202401171637001985596850213502135021350213500
116202401171636001985596850213502135021350213500
117202401171635001985596850213502135021350213500
118202401171634001985596850213502135021350213500
119202401171633001985596850213502135021350213500
120202401171632001985596850213502135021350213500
121202401171631001985596850213502135021350213500
122202401171630001985596850213502135021350213504845
123202401171629001985596850213502135021350213500
124202401171628001985596850213502135021350213500
125202401171627001985596850213502135021350213500
126202401171626001985596850213502135021350213500
127202401171625001985596850213502135021350213500
128202401171624001985596850213502135021350213500
129202401171623001985596850213502135021350213500
130202401171622001985596850213502135021350213500
131202401171621001985596850213502135021350213500
132202401171620001985596850213502135021350213500
133202401171619001985596850213502135021350213500
134202401171618001985596850213502135021350213500
135202401171617001985596850213502135021350213500
136202401171616001985596850213502135021350213500
137202401171615001985596850213502135021350213500
138202401171614001985596850213502135021350213500
139202401171613001985596850213502135021350213500
140202401171612001985596850213502135021350213500
141202401171611001985596850213502135021350213500
142202401171610001985596850213502135021350213500
143202401171609001985596850213502135021350213500
144202401171608001985596850213502135021350213500
145202401171607001985596850213502135021350213500
146202401171606001985596850213502135021350213500
147202401171605001985596850213502135021350213500
148202401171604001985596850213502135021350213500
149202401171603001985596850213502135021350213500
150202401171602001985596850213502135021350213500
151202401171601001985596850213502135021350213500
152202401171600001985596850213502135021350213504845
153202401171559001985596850213502135021350213500
154202401171558001985596850213502135021350213500
155202401171557001985596850213502135021350213500
156202401171556001985596850213502135021350213500
157202401171555001985596850213502135021350213500
158202401171554001985596850213502135021350213500
159202401171553001985596850213502135021350213500
160202401171552001985596850213502135021350213500
161202401171551001985596850213502135021350213500
162202401171550001985596850213502135021350213500
163202401171549001985596850213502135021350213500
164202401171548001985596850213502135021350213500
165202401171547001985596850213502135021350213500
166202401171546001985596850213502135021350213500
167202401171545001985596850213502135021350213500
168202401171544001985596850213502135021350213500
169202401171543001985596850213502135021350213500
170202401171542001985596850213502135021350213500
171202401171541001985596850213502135021350213500
172202401171540001985596850213502135021350213500
173202401171539001985596850213502135021350213500
174202401171538001985596850213502135021350213500
175202401171537001985596850213502135021350213500
176202401171536001985596850213502135021350213500
177202401171535001985596850213502135021350213500
178202401171534001985596850213502135021350213500
179202401171533001985596850213502135021350213500
180202401171532001985596850213502135021350213500
181202401171531001985596850213502135021350213500
182202401171530001985596850213502135021350213509690
183202401171529001882156100214002140021400214000
184202401171528001882156100214002140021400214000
185202401171527001882156100214002140021400214000
186202401171526001882156100214002140021400214000
187202401171525001882156100214002140021400214000
188202401171524001882156100214002140021400214000
189202401171523001882156100214002140021400214000
190202401171522001882156100214002140021400214000
191202401171521001882156100214002140021400214000
192202401171520001882156100214002140021400214000
19320240117151900188215610021400214002140021350316
1942024011715180018754061502145021400214502140044
19520240117151700187446445021400214002140021350114
19620240117151600187202685021400214002140021350733
197202401171515001856366800214002140021450214001421
19820240117151400182595595021450214502145021400149
19920240117151300182276395021450214502145021400135
2002024011715120018198724002145021450214502145095
20120240117151100181783465021450214502145021450145
2022024011715100018147244002145021450214502140063
2032024011715090018133747002145021450214502140093
2042024011715080018113830502145021450214502145028
2052024011715070018107824502145021450214502145069
2062024011715060018093024002145021500215002145047
2072024011715050018082941002150021500215002140093
2082024011715040018063003002150021500215002150011
2092024011715030018060638002150021500215002145021
210202401171502001805612450215002145021500214002080
2112024011715010017609985002145021450214502140081
21220240117150000175926130021450214502145021400400
2132024011714590017506863002145021450214502140031
2142024011714580017500214002145021450214502145030
2152024011714570017493779002140021400214502140045
2162024011714560017484132002145021450214502140080
2172024011714550017466997002145021450214502140061
2182024011714540017453930502145021450214502140031
2192024011714530017447286002145021450214502140088
2202024011714520017428439502145021450214502140057
2212024011714510017416229502145021450214502140067
22220240117145000174018780021450214502145021400238
22320240117144900173509090021450214502145021450105
22420240117144800173283865021450214502145021450177
22520240117144700172904200021450214002145021400195
22620240117144600172486715021450214502145021400127
22720240117144500172214340021450214502145021450114
2282024011714440017196981002145021450214502140035
2292024011714430017189486502145021400214502140031
23020240117144200171828465021450214002145021400198
2312024011714410017140467002145021450214502140015
2322024011714400017137250002150021450215002145075
233202401171439001712116150215002145021500214501238
2342024011714380016855607502145021450214502140066
2352024011714370016841471002145021450214502145059
2362024011714360016828815502145021400214502140020
2372024011714350016824530502145021450214502145012
2382024011714340016821956502145021450214502145014
23920240117143300168189535021450214502145021400172
2402024011714320016782085502145021450214502145021
24120240117143100167775810021450215002150021400830
2422024011714300016599545502150021500215002150021
2432024011714290016595030502145021500215002145020
2442024011714280016590736002150021500215002150014
2452024011714270016587726002150021500215002150013
2462024011714260016584931002150021500215002145019
2472024011714250016580850002150021500215002145016
2482024011714240016577410502150021500215002150024
2492024011714230016572250502150021450215002145026
2502024011714220016566665002150021500215002145010
2512024011714210016564517002145021450215002140042
25220240117142000165555150021500215002150021450294
25320240117141900164924450021500215002150021450106
25420240117141800164697045021500215002150021450115
2552024011714170016445032002150021500215002150012
25620240117141600164424520021500214002150021400139
2572024011714150016412642502145021500215002145059
2582024011714140016399986002150021500215002140078
2592024011714130016383264002150021500215002145027
2602024011714120016377464002150021500215002145016
2612024011714110016374028502150021450215002145020
2622024011714100016369730502150021450215002145094
26320240117140900163495650021450215002150021450134
26420240117140800163208150021500213502150021350187
26520240117140700162807020021400215002150021400609
2662024011714060016150363002150021450215002140065
267202401171405001613644000215002150021500213502251
26820240117140400156541295021500215002150021450166
269202401171403001561850800215002150021500215008
2702024011714020015616788002150021500215002145028
2712024011714010015610772502150021500215002150016
27220240117140000156073325021500215002150021450142
2732024011713590015576803002150021500215002145028
2742024011713580015570787502150021500215002150011
2752024011713570015568422502150021500215002150025
2762024011713560015563047502150021500215002150017
2772024011713550015559392502150021500215002145060
2782024011713540015546507502150021500215002150049
27920240117135300155359725021500215002150021450476
2802024011713520015433633002150021500215002145023
2812024011713510015428692502150021500215002145034
2822024011713500015421395502150021500215002150041
2832024011713490015412580502150021450215002145045
2842024011713480015402920002150021450215002145025
28520240117134700153975455021500214502150021450222
28620240117134600153499110021450214002145021400114
28720240117134500153254810021450214502145021400165
2882024011713440015290161002145021450214502145013
2892024011713430015287372502140021450214502140020
290202401171342001528308600214502135021450213002356
29120240117134100147796125021350213502135021350125
29220240117134000147529250021350213502135021350105
2932024011713390014730507502135021350213502130052
2942024011713380014719420502135021350213502130039
2952024011713370014711098502135021350213502135011
29620240117133600147087500021350213502135021350163
29720240117133500146739495021350213502135021300136
29820240117133400146449180021350213502135021350415
29920240117133300145563155021350213502135021300563
30020240117133200144361335021350213002135021300161
3012024011713310014401832502135021350213502135040
3022024011713300014393292502135021350213502135021
303202401171329001438880900213502140021400213501341
3042024011713280014102502002140021400214002135036
3052024011713270014094808502140021400214002140012
3062024011713260014092240502140021400214002135024
3072024011713250014087110002140021400214002135038
308202401171324001407898700214002140021400214007
30920240117132300140774890021400213502140021350235
310202401171322001402730700213502140021400213505612
31120240117132100128291420021400214002140021350164
3122024011713200012794115502140021400214002135054
3132024011713190012782573002140021400214002140015
3142024011713180012779363002140021400214002135030
3152024011713170012772952502140021400214002140022
31620240117131600127682445021400214002140021400529
31720240117131500126550385021400213502140021350375
318202401171314001257479300214002140021400214009
31920240117131300125728670021350214002140021350139
3202024011713120012543189502140021350214002135027
321202401171311001253742400213502135021350213509
3222024011713100012535502502135021350213502135036
32320240117130900125278165021350214002140021350132
32420240117130800124995855021400213502140021350114
325202401171307001247521800213502140021400213504
3262024011713060012474363502140021350214002135051
327202401171305001246345100214002140021400214006
328202401171304001246216700214002140021400213503500
329202401171303001171317150214502145021450214500
330202401171302001171317150214502145021450214500
3312024011713010011713171502145021400214502140010
3322024011713000011711031002140021450214502140042
333202401171259001170203750214502140021450214009
334202401171258001170011000214002140021400214009
33520240117125700116981840021450214002145021400160
33620240117125600116639390021400214502145021400136
33720240117125500116348345021450214502145021450197
3382024011712540011592578002145021450214502140015
3392024011712530011589365002145021450214502145010
34020240117125200115872200021450214502150021450935
341202401171251001138664400214002140021400214009
342202401171250001138471800214502145021450214504
3432024011712490011383860002145021450214502140052
3442024011712480011372728502145021450214502140016
345202401171247001136929900214502145021450214501010
346202401171246001115265400214502145021450214502
347202401171245001115222500214502145021450214503
3482024011712440011151581502145021400214502140057
349202401171243001113935900214502145021450214503
3502024011712420011138715502145021450214502145028
35120240117124100111327095021450214002145021400853
3522024011712400010950145502140021450214502140041
3532024011712390010941370502145021450214502145010
35420240117123800109392255021450214502145021450100
3552024011712370010917775502140021400214002140011
3562024011712360010915421502145021450214502145015
357202401171235001091220400214502145021450214509
35820240117123400109102735021400214502145021400106
3592024011712330010887576002145021400214502140023
36020240117123200108826440021450214002145021400906
3612024011712310010688757002140021450214502140072
3622024011712300010673348502140021400214002140048
3632024011712290010663076502145021400214502140029
364202401171228001065687000214002140021400214005
365202401171227001065580000214002140021400214009
366202401171226001065387400214502145021450214501
367202401171225001065365950214502145021500214503085
368202401171224009991901502150021450215002145077
36920240117122300997537550215002150021500215002
370202401171222009974945502150021450215002145011
37120240117122100997258250214502150021500214506
372202401171220009971295002150021450215002145011
37320240117121900996893450215002150021500215003
37420240117121800996828950215002150021500215003
375202401171217009967644502150021500215002145012
37620240117121600996506900214502145021450214500
377202401171215009965069002145021500215002145087
378202401171214009946401502150021450215002145068
3792024011712130099318145021450214502150021450874
3802024011712120097443010021450215002150021450531
38120240117121100963039050215002150021500215002
382202401171210009629960502145021450215002145067
383202401171209009615587502150021500215002150095
38420240117120800959516250215002150021500215001
38520240117120700959494750214502145021450214509
3862024011712060095930170021450215002150021450403
387202401171205009506572002150021500215002150050
38820240117120400949582200215002150021500215007
389202401171203009494317002145021500215002145013
390202401171202009491526002150021500215002150032
39120240117120100948464600215002150021500215002
392202401171200009484216002150021500215002145034
39320240117115900947691050215002150021500215007
39420240117115800947540550215002150021500215008
39520240117115700947368550215002150021500215004
3962024011711560094728255021450214502150021450104
3972024011711550094505050021500214502150021450215
39820240117115400940438650215002150021500215001
399202401171153009404171502150021450215002145032
400202401171152009397307002145021500215002145040
40120240117115100938872650215002150021500215000
402202401171150009388726502150021450215002145010
40320240117114900938658100215002150021500215000
40420240117114800938658100215002150021500215005
4052024011711470093855060021450214502150021450816
40620240117114600921047100214502145021450214509
40720240117114500920854050215002150021500215001
408202401171144009208325502145021450214502145028
4092024011711430092023195021500215002150021450520
41020240117114200909076200215002150021500214501609
41120240117114100874557700214502150021500214506
41220240117114000874428950215002150021500215001
4132024011711390087440745021500215002150021500845
414202401171138008562399502145021450215502145044
4152024011711370085529605021450214502155021450528
41620240117113600843968750214502145021450214509
417202401171135008437757002150021450215002145042
418202401171134008428747002145021500215002145027
4192024011711330084229535021500214502150021450281
42020240117113200836254300215002150021500215003
421202401171131008361898002150021500215002150051
42220240117113000835093300215002155021550214503273
42320240117112900764735000215002150021500215009
4242024011711280076454150021550215002155021500207
4252024011711270076009065021500215502155021500186
426202401171126007560913002150021500215002150039
42720240117112500755252800215502155021550215508
42820240117112400755080400215502155021550215508
429202401171123007549080002150021500215002150022
430202401171122007544350002150021550215502150016
4312024011711210075409060021500215502155021500193
4322024011711200074994080021500215502155021500897
433202401171119007306137002160021600216002155017
4342024011711180073024695021550216002160021550931
435202401171117007101835002155021600216002155024
436202401171116007096660502160021550216002155066
4372024011711150070824295021600216002160021550160
43820240117111400704794450216002160021600216004
439202401171113007047080502160021550216002155011
4402024011711120070447065021550215502160021550117
441202401171111007019489002155021550215502155027
442202401171110007013670502160021600216002160028
443202401171109007007622502160021550216002155092
4442024011711080069877925021550216002160021550531
44520240117110700687335900216002160021600216003
4462024011711060068727110021550215502160021550246
447202401171105006819695002160021600216002155018
448202401171104006815811502155021600216002155024
449202401171103006810637502160021600216002160022
45020240117110200680588550215502155021550215002634
4512024011711010062382685021550215002155021500654
452202401171100006097345502155021550215502150064
453202401171059006083571002155021500215502150023
454202401171058006078619002155021500215502150027
455202401171057006072813002155021550215502155016
456202401171056006069365002155021500215502150059
457202401171055006056676502150021550215502150010
458202401171054006054526002150021500215502150025
459202401171053006049144002150021550215502150097
460202401171052006028286002150021500215002150019
461202401171051006024201002155021550215502150032
462202401171050006017317002155021500215502150058
46320240117104900600484400214502150021500214502
464202401171048006004414502150021500215502150085
4652024011710470059861390021500215002155021500560
466202401171046005865735502155021550215502150073
467202401171045005850036502155021500215502150057
468202401171044005837781002155021550215502150089
469202401171043005818641502155021550215502150011
4702024011710420058162725021500215002150021500605
47120240117104100568619750215502155021550215506
472202401171040005684904502150021550215502150070
473202401171039005669851002150021500215002150031
474202401171038005663186002150021500215502150025
47520240117103700565780800215002155021550215001102
47620240117103600542087400215502155021550215503
477202401171035005420227502155021550215502150088
478202401171034005401293002155021550215502150014
47920240117103300539827800215502155021550215504
480202401171032005397416002155021550215502155013
481202401171031005394614502150021550215502150015
482202401171030005391386502150021500215002150031
483202401171029005384721502150021550215502150047
48420240117102800537461250215002150021550215001015
48520240117102700515638450215502155021550215504
4862024011710260051555225021550215002155021500160
487202401171025005121118002150021500215502150042
488202401171024005112083502155021550215502155037
489202401171023005104110002155021500215502150069
490202401171022005089247502150021550215502150037
491202401171021005081286502155021550215502150064
492202401171020005067513002155021550215502155039
4932024011710190050591085021550215502155021550343
4942024011710180049851920021550215002155021500214
49520240117101700493912700215502155021550215503
49620240117101600493848050215502155021550215500
4972024011710150049384805021550215002155021500109
498202401171014004914995502150021500215002150016
499202401171013004911555502155021550215502155011
5002024011710120049091850021500215002150021500349
501202401171011004834150002155021500215502150043
5022024011710100048249045021500215002150021500106
5032024011710090048021145021550216002160021550505
504202401171008004693286502155021550216002155044
50520240117100700468380350216002160021600216003
5062024011710060046831555021550216002160021550253
5072024011710050046286320021600216002160021550150
5082024011710040045963050021550216002160021550223
509202401171003004548247002160021600216002160017
510202401171002004544575002160021600216002155031
511202401171001004537883502160021600216002155022
512202401171000004533135502160021600216002160015
5132024011709590045298955021600216002160021550226
5142024011709580044811840021600215502160021550125
5152024011709570044541885021600216002160021550128
516202401170956004426543002160021600216002160022
517202401170955004421791002160021600216002160016
518202401170954004418335002160021600216002155026
51920240117095300441272350216002160021600216005
52020240117095200441164350215002160021600215002002
521202401170951003980625502160021550216002155010
52220240117095000397847000216002160021600216000
523202401170949003978470002160021600216002155049
524202401170948003967898502155021600216002155035
5252024011709470039603520021550216002165021550117
5262024011709460039350840021600216002160021600547
52720240117094500381693200216002160021600216000
528202401170944003816932002160021650216502160099
529202401170943003795543002165021600216502160033
53020240117094200378841300216002160021600216000
53120240117094100378841300216002155021600215001742
5322024011709400034127245021600216002160021550631
53320240117093900327674300216002160021600216002
53420240117093800327631100215002155021600215001505
5352024011709370029525795021550216502165021550202
536202401170936002909046502165021600216502160099
5372024011709350028876600021600216002160021550524
5382024011709340027747350021550216002160021550111
53920240117093300275081350215502165021650215507
5402024011709320027493040021650216002165021550146
5412024011709310027178040021650215502165021550784
5422024011709300025484630021600216002160021550172
5432024011709290025113910021600216002160021600611
544202401170928002379415002165021600216502160079
545202401170927002362350502160021650216502160015
546202401170926002359108002165021600216502160095
5472024011709250023385875021600216002160021550101
5482024011709240023167720021650216002165021550156
5492024011709230022830770021600216002160021600144
550202401170922002251973002160021600216502160024
5512024011709210022467885021600216002160021600717
5522024011709200020919165021600216002165021600464
5532024011709190019916720021600216002160021550589
5542024011709180018644510021550215502165021550978
5552024011709170016534410021600216002165021550361
5562024011709160015755445021600215502165021550227
5572024011709150015265040021600216002160021550417
5582024011709140014364475021600216002160021600109
5592024011709130014129035021600216002160021550831
56020240117091200123348000216002165021700216002022
561202401170911007958050021650216502165021650110
562202401170910007719900021700216502175021650122
563202401170909007455755021650217002170021650343
564202401170908006711605021700217002175021650400
5652024011709070058437550217002175021750217001669
566202401170906002222010021750218002180021750195
56720240117090500179787002175021800218002175014
56820240117090400176740002175021800218002175017
569202401170903001730420021800218002180021750110
570202401170902001491120021800218002180021800198
57120240117090100105948002180021800218002180073
57220240117090000900340021800218002180021800413