Files
KissMeData/000500/min/candle-20240401.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404011831007550958800275002750027500275004009
3202404011830007550958800275002750027500275000
4202404011829007550958800275002750027500275000
5202404011828007550958800275002750027500275000
6202404011827007550958800275002750027500275000
7202404011826007550958800275002750027500275000
8202404011825007550958800275002750027500275000
9202404011824007550958800275002750027500275000
10202404011823007550958800275002750027500275000
11202404011822007550958800275002750027500275000
12202404011821007550958800275002750027500275000
13202404011820007550958800275002750027500275000
14202404011819007550958800275002750027500275000
15202404011818007550958800275002750027500275000
16202404011817007550958800275002750027500275000
17202404011816007550958800275002750027500275000
18202404011815007550958800275002750027500275000
19202404011814007550958800275002750027500275000
20202404011813007550958800275002750027500275000
21202404011812007550958800275002750027500275000
22202404011811007550958800275002750027500275000
23202404011810007550958800275002750027500275000
24202404011809007550958800275002750027500275000
25202404011808007550958800275002750027500275000
26202404011807007550958800275002750027500275000
27202404011806007550958800275002750027500275000
28202404011805007550958800275002750027500275000
29202404011804007550958800275002750027500275000
30202404011803007550958800275002750027500275000
31202404011802007550958800275002750027500275000
32202404011801007550958800275002750027500275004009
33202404011800007550958800275002750027500275000
34202404011759007550958800275002750027500275000
35202404011758007550958800275002750027500275000
36202404011757007550958800275002750027500275000
37202404011756007550958800275002750027500275000
38202404011755007550958800275002750027500275000
39202404011754007550958800275002750027500275000
40202404011753007550958800275002750027500275000
41202404011752007550958800275002750027500275000
42202404011751007550958800275002750027500275000
43202404011750007550958800275002750027500275000
44202404011749007550958800275002750027500275000
45202404011748007550958800275002750027500275000
46202404011747007550958800275002750027500275000
47202404011746007550958800275002750027500275000
48202404011745007550958800275002750027500275000
49202404011744007550958800275002750027500275000
50202404011743007550958800275002750027500275000
51202404011742007550958800275002750027500275000
52202404011741007550958800275002750027500275000
53202404011740007550958800275002750027500275000
54202404011739007550958800275002750027500275000
55202404011738007550958800275002750027500275000
56202404011737007550958800275002750027500275000
57202404011736007550958800275002750027500275000
58202404011735007550958800275002750027500275000
59202404011734007550958800275002750027500275000
60202404011733007550958800275002750027500275000
61202404011732007550958800275002750027500275000
62202404011731007550958800275002750027500275004009
63202404011730007550958800275002750027500275000
64202404011729007550958800275002750027500275000
65202404011728007550958800275002750027500275000
66202404011727007550958800275002750027500275000
67202404011726007550958800275002750027500275000
68202404011725007550958800275002750027500275000
69202404011724007550958800275002750027500275000
70202404011723007550958800275002750027500275000
71202404011722007550958800275002750027500275000
72202404011721007550958800275002750027500275000
73202404011720007550958800275002750027500275000
74202404011719007550958800275002750027500275000
75202404011718007550958800275002750027500275000
76202404011717007550958800275002750027500275000
77202404011716007550958800275002750027500275000
78202404011715007550958800275002750027500275000
79202404011714007550958800275002750027500275000
80202404011713007550958800275002750027500275000
81202404011712007550958800275002750027500275000
82202404011711007550958800275002750027500275000
83202404011710007550958800275002750027500275000
84202404011709007550958800275002750027500275000
85202404011708007550958800275002750027500275000
86202404011707007550958800275002750027500275000
87202404011706007550958800275002750027500275000
88202404011705007550958800275002750027500275000
89202404011704007550958800275002750027500275000
90202404011703007550958800275002750027500275000
91202404011702007550958800275002750027500275000
92202404011701007550958800275002750027500275004009
93202404011700007550958800275002750027500275000
94202404011659007550958800275002750027500275000
95202404011658007550958800275002750027500275000
96202404011657007550958800275002750027500275000
97202404011656007550958800275002750027500275000
98202404011655007550958800275002750027500275000
99202404011654007550958800275002750027500275000
100202404011653007550958800275002750027500275000
101202404011652007550958800275002750027500275000
102202404011651007550958800275002750027500275000
103202404011650007550958800275002750027500275000
104202404011649007550958800275002750027500275000
105202404011648007550958800275002750027500275000
106202404011647007550958800275002750027500275000
107202404011646007550958800275002750027500275000
108202404011645007550958800275002750027500275000
109202404011644007550958800275002750027500275000
110202404011643007550958800275002750027500275000
111202404011642007550958800275002750027500275000
112202404011641007550958800275002750027500275000
113202404011640007550958800275002750027500275000
114202404011639007550958800275002750027500275000
115202404011638007550958800275002750027500275000
116202404011637007550958800275002750027500275000
117202404011636007550958800275002750027500275000
118202404011635007550958800275002750027500275000
119202404011634007550958800275002750027500275000
120202404011633007550958800275002750027500275000
121202404011632007550958800275002750027500275000
122202404011631007550958800275002750027500275004009
123202404011630007550958800275002750027500275000
124202404011629007550958800275002750027500275000
125202404011628007550958800275002750027500275000
126202404011627007550958800275002750027500275000
127202404011626007550958800275002750027500275000
128202404011625007550958800275002750027500275000
129202404011624007550958800275002750027500275000
130202404011623007550958800275002750027500275000
131202404011622007550958800275002750027500275000
132202404011621007550958800275002750027500275000
133202404011620007550958800275002750027500275000
134202404011619007550958800275002750027500275000
135202404011618007550958800275002750027500275000
136202404011617007550958800275002750027500275000
137202404011616007550958800275002750027500275000
138202404011615007550958800275002750027500275000
139202404011614007550958800275002750027500275000
140202404011613007550958800275002750027500275000
141202404011612007550958800275002750027500275000
142202404011611007550958800275002750027500275000
143202404011610007550958800275002750027500275000
144202404011609007550958800275002750027500275000
145202404011608007550958800275002750027500275000
146202404011607007550958800275002750027500275000
147202404011606007550958800275002750027500275000
148202404011605007550958800275002750027500275000
149202404011604007550958800275002750027500275000
150202404011603007550958800275002750027500275000
151202404011602007550958800275002750027500275000
152202404011601007550958800275002750027500275004009
153202404011600007550958800275002750027500275000
154202404011559007550958800275002750027500275000
155202404011558007550958800275002750027500275000
156202404011557007550958800275002750027500275000
157202404011556007550958800275002750027500275000
158202404011555007550958800275002750027500275000
159202404011554007550958800275002750027500275000
160202404011553007550958800275002750027500275000
161202404011552007550958800275002750027500275000
162202404011551007550958800275002750027500275000
163202404011550007550958800275002750027500275000
164202404011549007550958800275002750027500275000
165202404011548007550958800275002750027500275000
166202404011547007550958800275002750027500275000
167202404011546007550958800275002750027500275000
168202404011545007550958800275002750027500275000
169202404011544007550958800275002750027500275000
170202404011543007550958800275002750027500275000
171202404011542007550958800275002750027500275000
172202404011541007550958800275002750027500275000
173202404011540007550958800275002750027500275000
174202404011539007550958800275002750027500275000
175202404011538007550958800275002750027500275000
176202404011537007550958800275002750027500275000
177202404011536007550958800275002750027500275000
178202404011535007550958800275002750027500275000
179202404011534007550958800275002750027500275000
180202404011533007550958800275002750027500275000
181202404011532007550958800275002750027500275000
182202404011531007550958800275002750027500275004009
183202404011530007550958800275002750027500275004009
184202404011529007440711300275502755027550275500
185202404011528007440711300275502755027550275500
186202404011527007440711300275502755027550275500
187202404011526007440711300275502755027550275500
188202404011525007440711300275502755027550275500
189202404011524007440711300275502755027550275500
190202404011523007440711300275502755027550275500
191202404011522007440711300275502755027550275500
192202404011521007440711300275502755027550275500
193202404011520007440711300275502755027550275500
194202404011519007440711300275502755027600275001208
195202404011518007407400250275502760027650275001566
196202404011517007364207450275502755027600275502103
197202404011516007306253500275502750027550274501592
19820240401151500726247225027500274502750027400754
19920240401151400724177745027450274002745027400286
20020240401151300723392685027400274002740027350650
20120240401151200721613030027400274002740027350678
2022024040115110071975654002735027350273502735070
20320240401151000719565090027350274002740027300225
20420240401150900718948800027400274002740027300367
20520240401150800717944800027400273502740027350850
206202404011507007156186700273502735027350273002155
20720240401150600709724885027400273502740027350405
20820240401150500708616705027350273502735027300878
20920240401150400706216185027350273502735027300392
21020240401150300705146000027350273502735027300128
211202404011502007047959250273502735027350273505
21220240401150100704782250027350273002735027300457
21320240401150000703534235027300273002735027300613
21420240401145900701860570027300273502735027300162
21520240401145800701418285027300273002730027300786
21620240401145700699272505027350273002735027300918
21720240401145600696766300027300273002735027300630
2182024040114550069504594502735027300273502730074
21920240401145400694843565027300273502735027300160
22020240401145300694406565027350273502735027300222
22120240401145200693800310027300272502735027250326
22220240401145100692910640027250272502735027250627
22320240401145000691199310027250272502730027200752
22420240401144900689149995027250272502725027200722
22520240401144800687183835027200272502725027200510
22620240401144700685796410027300272502730027200101
22720240401144600685520795027250272502730027250541
22820240401144500684046550027300273002730027250264
22920240401144400683327120027250272502730027250253
23020240401144300682637645027300273002730027250128
23120240401144200682288695027250272502730027250545
23220240401144100680802045027300272502730027200356
23320240401144000679832415027250273002730027250295
23420240401143900679028180027250272002725027200860
23520240401143800676688855027250273002730027250175
2362024040114370067621193502730027300273002720090
237202404011436006759668600272002730027300272001173
23820240401143500672770405027300272502730027250121
239202404011434006724405350272502725027250272501225
240202404011433006691024100271502725027250271503399
24120240401143200659858645027250272502725027200876
242202404011431006574723650273002730027300272001234
243202404011430006541100750272502725027300272501958
24420240401142900648774490027300273002730027300600
245202404011428006471364900273002730027350272501285
24620240401142700643628435027350273502735027300322
247202404011426006427483650273502730027350273001094
24820240401142500639761710027350273502735027300250
2492024040114240063907846002735027300273502730028
25020240401142300639001965027300273002735027300806
251202404011422006368005750273502730027350273001803
252202404011421006318743850273502740027400273502002
25320240401142000626396910027400273502740027350605
2542024040114190062474053502735027400274002735020
25520240401141800624685780027400274002740027350289
256202404011417006238948400274002740027400273501335
25720240401141600620241965027400274502745027400816
25820240401141500618005355027450274502745027400221
25920240401141400617399395027400274002745027400311
260202404011413006165470500274002745027450274001462
26120240401141200612537920027500274502750027400509
26220240401141100611141050027450274502745027400274
26320240401141000610389925027450274002745027350172
26420240401140900609919105027400274502745027400230
2652024040114080060928875502745027400274502735073
26620240401140700609088690027400274002740027350464
26720240401140600607817830027400275502755027400162
268202404011405006073725700276002750027600273009407
269202404011404005815598650275002755027550275009959
27020240401140300554170965027550275002755027500580
27120240401140200552575650027550275502755027500137
2722024040114010055219880002755027550275502755063
27320240401140000552025235027550275502755027550193
27420240401135900551493520027500275502755027500343
2752024040113580055054951502755027550275502750080
27620240401135700550329120027550276002760027550718
27720240401135600548351025027600275502760027550795
278202404011355005461607800275502750027550275001214
27920240401135400542821510027550275002755027500864
28020240401135300540444005027550275002755027500727
2812024040113520053844219002755027550275502750050
28220240401135100538304515027550275502755027500285
28320240401135000537520385027500275502755027500721
28420240401134900535535775027550275502760027550176
28520240401134800535050890027550275502760027550522
286202404011347005336127650276002760027600275501488
28720240401134600529513165027550276002760027550246
288202404011345005288354250276002760027600275501302
28920240401134400525248355027600275502760027550157
29020240401134300524815330027600275502760027550209
29120240401134200524239090027550276002760027550769
29220240401134100522120460027550275502760027550334
2932024040113400052120002502760027600276002755078
2942024040113390052098510002760027600276002760063
29520240401133800520811220027600275502760027550930
296202404011337005182474450275502760027600275502030
29720240401133600512654220027600276002765027600776
29820240401133500510512455027600276002765027600316
29920240401133400509640285027600276002760027550830
300202404011333005073499950275502755027650275501138
30120240401133200504211135027600276002760027550135
30220240401133100503838830027600275502760027550242
303202404011330005031709150275502760027650275504611
30420240401132900490446035027600276502765027600251
30520240401132800489752115027650276502765027600232
306202404011327004891115550276002775027750276008659
307202404011326004651443400277502775027750277501
30820240401132500465141565027750277502775027700499
30920240401132400463757825027750277002775027700310
310202404011323004628991200277002775027800277002286
31120240401132200456555545027750278002780027750161
31220240401132100456108470027800277502780027750185
3132024040113200045559509002780027750278002775010
31420240401131900455567325027750278002780027750121
31520240401131800455231445027750278002780027750809
31620240401131700452985135027800277502780027750431
317202404011316004517890350277502780027800277502791
318202404011315004440301050278502785027850278503
31920240401131400444021750027850279002790027800133
3202024040113130044365199002785027800278502780061
32120240401131200443482400027850278002785027800103
32220240401131100443196045027800278502790027800475
32320240401131000441872795027900279002790027900247
32420240401130900441183665027850278502785027800945
325202404011308004385543250278002785027850278006
32620240401130700438537625027850278002785027800149
32720240401130600438123305027800278502785027800112
32820240401130500437811885027850278002785027800146
32920240401130400437406000027800278002780027750326
3302024040113030043649972502785027850278502785075
33120240401130200436290850027800277502785027750122
33220240401130100435951720027750278502785027750107
33320240401130000435654260027800277502780027750110
33420240401125900435348465027800278002780027800102
33520240401125800435064905027800278002780027800104
33620240401125700434775785027800278002780027750395
33720240401125600433678330027750278002780027750105
3382024040112550043338693502780027800278002780011
33920240401125400433356355027800278002780027750237
34020240401125300432697655027800278002780027800100
341202404011252004324196550278502785027850278501
34220240401125100432416870027800278002780027800233
34320240401125000431769130027850278502785027850196
34420240401124900431223270027850278002785027800110
345202404011248004309174650278002785027850278007
34620240401124700430897985027850278002785027800180
34720240401124600430397580027800278002780027800449
34820240401124500429149360027750278002780027750156
3492024040112440042871645502775027850278502775085
35020240401124300428480400027800278002780027750203
351202404011242004279170650278002780027800278005
35220240401124100427903165027800278502785027750163
35320240401124000427450615027800278502785027800418
35420240401123900426286985027850278002785027800355
3552024040112380042530008002780027800278002775036
35620240401123700425200100027850278002785027800116
35720240401123600424877405027750277502775027750140
35820240401123500424488905027800278502785027750558
35920240401123400422940310027850278502785027850101
3602024040112330042265902502790027900279002775017
36120240401123200422611610027850278002790027800553
3622024040112310042107334002780027800278002780020
363202404011230004210177400278002775027800277509
36420240401122900420992755027750278002780027750174
36520240401122800420509535027800278002780027750106
3662024040112270042021486502780027750278002775023
36720240401122600420151005027750278502785027750396
36820240401122500419050110027800278502785027800265
36920240401122400418312370027850278002785027750432
37020240401122300417110940027750277502780027700750
37120240401122200415030165027750277002775027700134
3722024040112210041465881502775027750277502775012
37320240401122000414625515027750277502775027700113
37420240401121900414311975027700277502775027700189
37520240401121800413788440027700277002775027700256
3762024040112170041307876502775027750277502770012
37720240401121600413045485027700277502775027700114
3782024040112150041272964002770027750277502770040
37920240401121400412618835027750278002780027700355
3802024040112130041163371502775027750277502775025
38120240401121200411564340027750277502775027750147
38220240401121100411156415027750278002780027750131
38320240401121000410792835027800277502780027700243
38420240401120900410118410027750277502775027700116
38520240401120800409796560027750278002780027750281
38620240401120700409015635027800277502780027750226
387202404011206004083876400278002775027800277501255
3882024040112050040490501002780027800278002780050
38920240401120400404766010027800277502780027750104
39020240401120300404476905027800277502780027750150
391202404011202004040604050278002780027800278001
39220240401120100404057625027800278002780027800208
3932024040112000040347938502785027800278502780033
39420240401115900403387630027850278002785027800132
39520240401115800403020665027800278002780027750421
3962024040111570040185141002780027800278002780090
39720240401115600401601210027750277502775027750189
39820240401115500401076735027700277502775027700274
39920240401115400400317390027800278002780027750162
40020240401115300399867530027800277502780027750106
40120240401115200399573355027800277002780027700142
40220240401115100399179285027700277002770027700320
403202404011150003982928850277002780027800277003749
40420240401114900387903150027750278002780027750301
40520240401114800387066375027800278002785027800303
40620240401114700386224030027800278002780027750340
4072024040111460038527977502780027800278002780024
40820240401114500385213055027800278002780027750271
4092024040111440038446072502780027850278502780075
4102024040111430038425221502785027850278502785035
41120240401114200384154740027850277502790027750140
412202404011141003837661900277502775027900277501039
41320240401114000380881660027800278502785027800656
41420240401113900379057970027800278002780027800111
41520240401113800378749390027800278502785027800333
4162024040111370037782363502785027850278502785040
41720240401113600377712235027900278502790027800109
41820240401113500377408705027850278002785027800402
41920240401113400376290390027800278002780027800190
42020240401113300375762190027850278502785027850178
42120240401113200375266460027800278502785027800302
422202404011131003744262200279002785027900278509
42320240401113000374401145027850278502785027850463
42420240401112900373111690027900279002790027850392
42520240401112800372019855027900279002790027900100
4262024040111270037174085502790027900279002790093
4272024040111260037148138502790027850279502785045
42820240401112500371355985027950279002795027900130
42920240401112400370993220027900279502795027900222
4302024040111230037037382502795027950279502790075
43120240401112200370164550027950279502795027900440
43220240401112100368936795027950279502795027900350
43320240401112000367959045027950279002795027900120
4342024040111190036762399002785027900279002785055
435202404011118003674706150279002795027950279009
43620240401111700367445490027900279502795027900681
437202404011116003655454950279002790027900279001169
43820240401111500362283985027900279002795027900252
43920240401111400361580900027900279002795027900374
44020240401111300360536590027850278502785027800153
4412024040111120036011098502780027850278502780086
44220240401111100359871510027850278502790027800118
443202404011110003595428350278002780027800277501557
444202404011109003552157750278002780027800277501107
44520240401110800352139045027750277502780027750306
44620240401110700351288870027750278002780027750116
44720240401110600350966820027750277502775027750564
44820240401110500349401720027750278002780027750132
44920240401110400349035360027800278002780027750514
45020240401110300347609000027800278002780027750308
45120240401110200346753785027750277502775027750746
45220240401110100344683635027800278002780027800106
45320240401110000344388955027800278002780027750469
454202404011059003430874500277502780027800277501992
45520240401105800337559640027800278002780027750209
45620240401105700336979620027750278002780027750260
457202404011056003362575300278002785027850278002341
45820240401105500329748935027850278002785027800770
459202404011054003276069900278502795027950278502911
4602024040110530031949449002795027950279502790047
46120240401105200319363130027950279502795027900485
4622024040110510031800990002795028000280002795064
46320240401105000317830970028000279502800027950630
4642024040110490031606846502805027950280502795032
465202404011048003159787150280502800028050280001517
46620240401104700311724050028000280502805028000462
46720240401104600310430395028050280502805028050296
46820240401104500309600115028050280002805028000123
46920240401104400309255200028000279502800027950311
47020240401104300308384950027950279502795027950444
471202404011042003071439700279002790027950279001073
47220240401104100304146235027900279502795027900284
47320240401104000303353610027950279502800027950333
4742024040110390030242287002795028000280002795020
4752024040110380030236695002800028000280002800039
47620240401103700302257750027900279502795027900371
47720240401103600301221655027950279502795027900620
47820240401103500299491715028000280002800027950986
47920240401103400296735635027950280002800027950233
48020240401103300296083935028000280002800028000101
4812024040110320029580113502800027950280002795015
48220240401103100295759185028000280002800027950141
48320240401103000295364885028000280002800027950166
484202404011029002949001400279502800028000279501073
48520240401102800291895745028000280502805028000101
48620240401102700291612940028050280002805028000231
48720240401102600290966130028000280502805028000424
48820240401102500289777340028100281002810028100107
48920240401102400289476670028050280002805028000551
49020240401102300287932230028000280502805028000180
4912024040110220028742809502805028000280502800075
49220240401102100287218060028000279502800027950111
49320240401102000286907770028000280002800027950531
49420240401101900285420975028000280002800027950127
49520240401101800285066000027950280502805027950121
496202404011017002847275950280502795028050279001077
497202404011016002817205700280002795028050279501112
4982024040110150027861239002795028000281002795091
4992024040110140027835775502800027950280002795066
50020240401101300278173095028000280002805027950413
501202404011012002770172100279502815028150279505478
50220240401101100261664750028150281502815028100565
50320240401101000260075535028100281002810028100644
5042024040110090025826589502815028150281502815084
50520240401100800258029435028150281502815028100227
50620240401100700257390950028100280502810028050513
50720240401100600255950475028100280502810028050136
50820240401100500255568950028100280502810028050441
50920240401100400254330245028050281502815028050615
51020240401100300252603530028050281002815028050320
51120240401100200251704395028100281502815028100296
512202404011001002508714350281502815028150281501
51320240401100000250868620028100281002810028050334
51420240401095900249931080028100281502815028100810
51520240401095800247651185028100281502815028100305
5162024040109570024679286002815028150282002815041
51720240401095600246677440028050282002820028050210
51820240401095500246087785028200282002820028150179
519202404010954002455832350281502820028200280503118
520202404010953002368283200282002825028250281002352
521202404010952002302125700282502835028350282501374
52220240401095100226324800028350282502835028250692
52320240401095000224367510028250282502825028200693
52420240401094900222413240028200282002820028150403
52520240401094800221276950028250282002825028200436
52620240401094700220047425028200282002820028200207
52720240401094600219463685028200282002830028200991
52820240401094500216664965028200281002820028100933
52920240401094400214036335028100281502815028050443
53020240401094300212791380028150280502815028050803
53120240401094200210535935028050280002805028000420
53220240401094100209357885028000280502805028000247
53320240401094000208666050028050280502805028000413
534202404010939002075085850280502790028050278501977
53520240401093800201986700027850278002790027800192
53620240401093700201451960027800278002780027750519
53720240401093600200010165027750277002775027700101
538202404010935001997298950277002795027950277004428
53920240401093400187435420027950278502795027850179
54020240401093300186936145027950278502795027850896
54120240401093200184436805027850278502790027850968
54220240401093100181739730027850278502785027800318
54320240401093000180854785027900279002790027850549
544202404010929001793253450279502795028000279001131
54520240401092800176165430027950280502805027950475
54620240401092700174835830028000279502800027950629
5472024040109260017307468002800027950280002790052
54820240401092500172929370027900280502815027900915
549202404010924001703653500280002785028000278501450
55020240401092300166318390027850279002790027750544
55120240401092200164801840027850277002785027700532
55220240401092100163324765027700276002770027600882
553202404010920001608820650276002770027700276003389
554202404010919001515159900277002780027900276503106
555202404010918001428965450278002785027900278001630
55620240401091700138354350027850278502785027750399
557202404010916001372454300277502770027850276003423
558202404010915001277653150277502780027800275006730
559202404010914001091588700278002790027900277003263
560202404010913001000790700279002810028100278505012
56120240401091200860554250281002825028250280001782
56220240401091100810483850282502810028250279502848
56320240401091000730519250281002815028250280501327
56420240401090900693194300281502860028600278508788
56520240401090800445924900285502875028750285503498
56620240401090700345737500287502895029000287001621
5672024040109060029904935028950288502900028800261
56820240401090500291508000289002910029100289003203
56920240401090400198793100290002910029150290001391
5702024040109030015838745029050290002920029000247
57120240401090200151216900290002910029200290001554
57220240401090100106037300292002915029200291001078
5732024040109000074584450291502925029250290002557