Files
KissMeData/003280/min/candle-20231103.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311031839001925907799186018601860186017630
320231103183800192590779918601860186018600
420231103183700192590779918601860186018600
520231103183600192590779918601860186018600
620231103183500192590779918601860186018600
720231103183400192590779918601860186018600
820231103183300192590779918601860186018600
920231103183200192590779918601860186018600
1020231103183100192590779918601860186018600
1120231103183000192590779918601860186018600
1220231103182900192590779918601860186018600
1320231103182800192590779918601860186018600
1420231103182700192590779918601860186018600
1520231103182600192590779918601860186018600
1620231103182500192590779918601860186018600
1720231103182400192590779918601860186018600
1820231103182300192590779918601860186018600
1920231103182200192590779918601860186018600
2020231103182100192590779918601860186018600
2120231103182000192590779918601860186018600
2220231103181900192590779918601860186018600
2320231103181800192590779918601860186018600
2420231103181700192590779918601860186018600
2520231103181600192590779918601860186018600
2620231103181500192590779918601860186018600
2720231103181400192590779918601860186018600
2820231103181300192590779918601860186018600
2920231103181200192590779918601860186018600
3020231103181100192590779918601860186018600
3120231103181000192590779918601860186018600
32202311031809001925907799186018601860186017630
3320231103180800192590779918601860186018600
3420231103180700192590779918601860186018600
3520231103180600192590779918601860186018600
3620231103180500192590779918601860186018600
3720231103180400192590779918601860186018600
3820231103180300192590779918601860186018600
3920231103180200192590779918601860186018600
4020231103180100192590779918601860186018600
4120231103180000192590779918601860186018600
4220231103175900192590779918601860186018600
4320231103175800192590779918601860186018600
4420231103175700192590779918601860186018600
4520231103175600192590779918601860186018600
4620231103175500192590779918601860186018600
4720231103175400192590779918601860186018600
4820231103175300192590779918601860186018600
4920231103175200192590779918601860186018600
5020231103175100192590779918601860186018600
5120231103175000192590779918601860186018600
5220231103174900192590779918601860186018600
5320231103174800192590779918601860186018600
5420231103174700192590779918601860186018600
5520231103174600192590779918601860186018600
5620231103174500192590779918601860186018600
5720231103174400192590779918601860186018600
5820231103174300192590779918601860186018600
5920231103174200192590779918601860186018600
6020231103174100192590779918601860186018600
6120231103174000192590779918601860186018600
62202311031739001925907799186018601860186017630
6320231103173800192590779918601860186018600
6420231103173700192590779918601860186018600
6520231103173600192590779918601860186018600
6620231103173500192590779918601860186018600
6720231103173400192590779918601860186018600
6820231103173300192590779918601860186018600
6920231103173200192590779918601860186018600
7020231103173100192590779918601860186018600
7120231103173000192590779918601860186018600
7220231103172900192590779918601860186018600
7320231103172800192590779918601860186018600
7420231103172700192590779918601860186018600
7520231103172600192590779918601860186018600
7620231103172500192590779918601860186018600
7720231103172400192590779918601860186018600
7820231103172300192590779918601860186018600
7920231103172200192590779918601860186018600
8020231103172100192590779918601860186018600
8120231103172000192590779918601860186018600
8220231103171900192590779918601860186018600
8320231103171800192590779918601860186018600
8420231103171700192590779918601860186018600
8520231103171600192590779918601860186018600
8620231103171500192590779918601860186018600
8720231103171400192590779918601860186018600
8820231103171300192590779918601860186018600
8920231103171200192590779918601860186018600
9020231103171100192590779918601860186018600
9120231103171000192590779918601860186018600
92202311031709001925907799186018601860186017630
9320231103170800192590779918601860186018600
9420231103170700192590779918601860186018600
9520231103170600192590779918601860186018600
9620231103170500192590779918601860186018600
9720231103170400192590779918601860186018600
9820231103170300192590779918601860186018600
9920231103170200192590779918601860186018600
10020231103170100192590779918601860186018600
10120231103170000192590779918601860186018600
10220231103165900192590779918601860186018600
10320231103165800192590779918601860186018600
10420231103165700192590779918601860186018600
10520231103165600192590779918601860186018600
10620231103165500192590779918601860186018600
10720231103165400192590779918601860186018600
10820231103165300192590779918601860186018600
10920231103165200192590779918601860186018600
11020231103165100192590779918601860186018600
11120231103165000192590779918601860186018600
11220231103164900192590779918601860186018600
11320231103164800192590779918601860186018600
11420231103164700192590779918601860186018600
11520231103164600192590779918601860186018600
11620231103164500192590779918601860186018600
11720231103164400192590779918601860186018600
11820231103164300192590779918601860186018600
11920231103164200192590779918601860186018600
12020231103164100192590779918601860186018600
12120231103164000192590779918601860186018600
122202311031639001925907799186018601860186017630
12320231103163800192590779918601860186018600
12420231103163700192590779918601860186018600
12520231103163600192590779918601860186018600
12620231103163500192590779918601860186018600
12720231103163400192590779918601860186018600
12820231103163300192590779918601860186018600
12920231103163200192590779918601860186018600
13020231103163100192590779918601860186018600
13120231103163000192590779918601860186018600
13220231103162900192590779918601860186018600
13320231103162800192590779918601860186018600
13420231103162700192590779918601860186018600
13520231103162600192590779918601860186018600
13620231103162500192590779918601860186018600
13720231103162400192590779918601860186018600
13820231103162300192590779918601860186018600
13920231103162200192590779918601860186018600
14020231103162100192590779918601860186018600
14120231103162000192590779918601860186018600
14220231103161900192590779918601860186018600
14320231103161800192590779918601860186018600
14420231103161700192590779918601860186018600
14520231103161600192590779918601860186018600
14620231103161500192590779918601860186018600
14720231103161400192590779918601860186018600
14820231103161300192590779918601860186018600
14920231103161200192590779918601860186018600
15020231103161100192590779918601860186018600
15120231103161000192590779918601860186018600
152202311031609001925907799186018601860186017630
15320231103160800192590779918601860186018600
15420231103160700192590779918601860186018600
15520231103160600192590779918601860186018600
15620231103160500192590779918601860186018600
15720231103160400192590779918601860186018600
15820231103160300192590779918601860186018600
15920231103160200192590779918601860186018600
16020231103160100192590779918601860186018600
16120231103160000192590779918601860186018600
16220231103155900192590779918601860186018600
16320231103155800192590779918601860186018600
16420231103155700192590779918601860186018600
16520231103155600192590779918601860186018600
16620231103155500192590779918601860186018600
16720231103155400192590779918601860186018600
16820231103155300192590779918601860186018600
16920231103155200192590779918601860186018600
17020231103155100192590779918601860186018600
17120231103155000192590779918601860186018600
17220231103154900192590779918601860186018600
17320231103154800192590779918601860186018600
17420231103154700192590779918601860186018600
17520231103154600192590779918601860186018600
17620231103154500192590779918601860186018600
17720231103154400192590779918601860186018600
17820231103154300192590779918601860186018600
17920231103154200192590779918601860186018600
18020231103154100192590779918601860186018600
18120231103154000192590779918601860186018600
182202311031539001925907799186018601860186017630
18320231103153800192590779918601860186018600
18420231103153700192590779918601860186018600
18520231103153600192590779918601860186018600
18620231103153500192590779918601860186018600
18720231103153400192590779918601860186018600
18820231103153300192590779918601860186018600
18920231103153200192590779918601860186018600
19020231103153100192590779918601860186018600
191202311031530001925907799186018601860186017630
19220231103152900189311599918521852185218520
19320231103152800189311599918521852185218520
19420231103152700189311599918521852185218520
19520231103152600189311599918521852185218520
19620231103152500189311599918521852185218520
19720231103152400189311599918521852185218520
19820231103152300189311599918521852185218520
19920231103152200189311599918521852185218520
20020231103152100189311599918521852185218520
20120231103152000189311599918521852185218520
202202311031519001893115999185218571860185031109
20320231103151800183532243018561850185618501317
20420231103151700183288454018561857185718563639
20520231103151600182612855518571849185718493027
20620231103151500182051992518481851185218485211
2072023110315140018108806611851185318531851337
2082023110315130018102565091853185418571853672
20920231103151200180901023418541857185718541952
21020231103151100180539029118571857185718541754
21120231103151000180213761318571854185718541576
21220231103150900179921427918541855185518502073
21320231103150800179537880118501847185418474103
21420231103150700178778253318501851185118462615
21520231103150600178294951218501851185118502867
216202311031505001777644291185118511851185126
217202311031504001777596165185118491851184912
21820231103150300177757397318481851185118481292
219202311031502001775185173185118511851185135
2202023110315010017751203881852185318531852118
221202311031500001774901755185318541854185360
22220231103145900177479056518541855185518541435
223202311031458001772130065185518551855185510
2242023110314570017721115151854185518551854117
225202311031456001771894492185618561856185630
226202311031455001771838812185718571857185728
227202311031454001771786816185818571858184710672
2282023110314530017520252261856185718571855100
2292023110314520017518396731857185818581857511
23020231103145100175089054518591859185918591000
23120231103145000174903154518591860186018592
23220231103144900174902782618551856186018551288
23320231103144800174663779418561856186018565537
23420231103144700173636111818601857186018571134
23520231103144600173425516318561860186018562520
236202311031445001729574311185918591859185927
23720231103144400172952411818601860186018581657
23820231103144300172644236018611862186218612077
2392023110314420017225770621861186318631861246
24020231103144100172211900118631861186318603860
24120231103144000171493710318631863186318634074
24220231103143900170734724118631860186318605869
24320231103143800169642472718601859186018594306
24420231103143700168841853618591856185918561846
24520231103143600168498983218561856185618560
2462023110314350016849898321856185418561854387
2472023110314340016842719271855185418551854371
24820231103143300168358408218511851185118513809
24920231103143200167653362318511851185118510
25020231103143100167653362318511854185518512208
2512023110314300016724429271853185318531853414
25220231103142900167167578518541854185618531659
25320231103142800166860106118551855185718542885
2542023110314270016632503841857185818581857101
25520231103142600166306272718581858185818582
256202311031425001663059011185818581858185811
2572023110314240016630385731858185818581854780
2582023110314230016615896571858185418581854266
25920231103142200166109648918581858185818581
26020231103142100166109463118541858185918542700
26120231103142000165607804118581858185818581618
262202311031419001653071797185918591859185947
263202311031418001652984424186018601860186070
26420231103141700165285422418601859186018591878
26520231103141600164936148418531859185918531297
26620231103141500164695641618601861186118601349
26720231103141400164444711418611859186118591772
2682023110314130016411513381859185818591858229
26920231103141200164072562918581858186018583505
27020231103141100163420948618581859185918562047
27120231103141000163040678318591856185918566147
272202311031409001618988843185418531856185025331
27320231103140800157202041018521850185218502784
2742023110314070015668651391849184918491849358
27520231103140600156620319718491848184918471483
2762023110314050015634637371849184918491849158
27720231103140400156317159518501850185018501
27820231103140300156316974518471849184918472003
2792023110314020015594694611850184918501849118
2802023110314010015592512781849184918491849700
28120231103140000155795697818491849184918490
28220231103135900155795697818491849184918490
2832023110313580015579569781849185118511849104
28420231103135700155776462818491852185218493772
2852023110313560015507832911852185218521852115
286202311031355001550570311185118511851185111
2872023110313540015505499501851185218521851818
28820231103135300154903511418501850185018501652
289202311031352001545978914185218531853185286
29020231103135100154581963818531853185318505179
291202311031350001536237960185418541854185428
29220231103134900153618604818541852185418484713
29320231103134800152745366618521850185218502705
2942023110313470015224454121847184818501847803
2952023110313460015209622571850185018501850789
29620231103134500151950260718501849185118491554
297202311031344001516626775184918491849184928
2982023110313430015165750031847184918491847390
29920231103134200151585414918521848185218483761
30020231103134100150890077718481851185118483288
30120231103134000150281825918511851185118481059
3022023110313390015008595371852185318531852544
30320231103133800149985203418531853185318531848
3042023110313370014964276901852185218521850773
30520231103133600149499728418521853185318501783
30620231103133500149169653718531850185318504435
307202311031334001483483908185018501850185033
30820231103133300148342285818501852185218502940
30920231103133200147797851218521851185218512003
3102023110313310014742696351850184918501848959
31120231103133000147249641418481848185018485819
3122023110313290014617339841847184818481847601
3132023110313280014606239351848184818481848685
314202311031327001459358055184818481848184815
31520231103132600145933033518451846184618454105
31620231103132500145175470518451846184618452149
31720231103132400144778978018461846184618460
3182023110313230014477897801846184618461846100
31920231103132200144760518018461845184618453032
3202023110313210014420104961842184218421842551
3212023110313200014409955541842184518451842404
32220231103131900144025121818451844184518422584
3232023110313180014354857661844184518451844255
32420231103131700143501529618441842184418393437
3252023110313160014286844671842184118421840564
32620231103131500142764578618431843184318432
32720231103131400142764210018431843184318430
32820231103131300142764210018431843184318430
32920231103131200142764210018431843184318430
3302023110313110014276421001843184318431843500
33120231103131000142672060018391843184318394
33220231103130900142671324018391840184218391007
33320231103130800142485936718401840184018404
33420231103130700142485200718371843184318371163
33520231103130600142270944418371840184018367568
33620231103130500140881216418371844184418375592
337202311031304001398524937184418441844184413
33820231103130300139850096518441841184418401216
33920231103130200139626029318411842184418411445
3402023110313010013935974031843184318431843151
34120231103130000139331911018421845184518415039
34220231103125900138404027518461844184618432828
34320231103125800137882663518441842184418425750
3442023110312570013682344951845184118461841354
34520231103125600136758158218441840184418404640
3462023110312550013590398731840184018401840100
34720231103125400135885587318391839184218392505
3482023110312530013542443671843183718431837517
34920231103125200135329311418371844184418367555
3502023110312510013393982471845184618461845510
35120231103125000133845709718461847184718461096
3522023110312490013364332861847184918491847121
35320231103124800133620956518481847184818476127
3542023110312470013248929951847184718471847304
35520231103124600132433150718471851185118472536
35620231103124500131964233618521852185218513738
35720231103124400131271957018541852185418523147
35820231103124300130688840218521850185218502053
3592023110312420013030882461852185218521850457
36020231103124100130224188418521852185218502397
36120231103124000129780373018521853185318525824
36220231103123900128701753718521852185418526443
36320231103123800127508080218521848185318484001
364202311031237001267680139184918501850184823
3652023110312360012676376081850184918501848371
36620231103123500126695175718501847185018464861
36720231103123400125797023318461839184618392774
36820231103123300125285596118381842184218381205
36920231103123200125063887318421842184218411574
37020231103123100124774071618431846184618431318
3712023110312300012453103281847184718471847315
3722023110312290012447285231847184618481846272
37320231103122800124422627818471847184818466709
374202311031227001231834989184718471847184710
375202311031226001231816519184718471847184530
37620231103122500123176114318471846184718434375
37720231103122400122368663118461841184618419306
378202311031223001206535665184318431843184314
37920231103122200120650986318471843184718432478
38020231103122100120193965618431843184318401596
38120231103122000119899957518461843184618354232
3822023110312190011912149671843184318431843100
3832023110312180011910306671843184018431836827
38420231103121700118951047018401843184318401243
3852023110312160011872232371843184318431842501
386202311031215001186299958184418441844184385
38720231103121400118614322218451845184518454
3882023110312130011861358421845184718471845124
3892023110312120011859068621847184718471846942
390202311031211001184167788184718471847184742
39120231103121000118409021418471846184718461333
39220231103120900118162926618461842184618384650
3932023110312080011730590191843184318431842313
394202311031207001172482464184318431843184361
3952023110312060011723700411844184418451844108
39620231103120500117217088518451840184518403252
397202311031204001166183826184018401840183917
3982023110312030011661525471840184018411840511
3992023110312020011652123031841184118411841238
40020231103120100116477414518411841184118416
401202311031200001164763099184118411841184191
40220231103115900116459556818441843184418432767
40320231103115800115949598518431843184318438
40420231103115700115948124118431842184318394023
4052023110311560011520811571840184218421840268
406202311031155001151587720184318431843184321
407202311031154001151549017184418441844184430
408202311031153001151493697184418421844184229
409202311031152001151440275184418441844184312
41020231103115100115141815318441844184418441
41120231103115000115141630918451846184618454
41220231103114900115140892718441844184418441066
41320231103114800114944322318441844184418412382
41420231103114700114505581118441844184418441
41520231103114600114505396718461846184618460
4162023110311450011450539671846184718471846328
4172023110311440011444484641847184718481847245
41820231103114300114399594718481847184818472489
41920231103114200113939744918471845184718452038
42020231103114100113563571018461846184618467
42120231103114000113562278818471847184718479
4222023110311390011356061651847184718471843213
42320231103113800113521355418461844184618422302
4242023110311370011309685261844184118441841553
42520231103113600112995043218441844184418444
42620231103113500112994305618441846184618442886
42720231103113400112462040018461843184618431006
4282023110311330011227663241846184518471844640
429202311031132001121585563184718461847184654
43020231103113100112148582618471846184718462162
4312023110311300011174947701846184618461846207
432202311031129001117112648184618461846184512
43320231103112800111709050418461848184818461882
4342023110311270011136142641848184818481848191
4352023110311260011132612961848184518481845154
43620231103112500111297712018451846184618423533
4372023110311240011064602581848184818481846815
43820231103112300110495559018481846184918454855
439202311031122001095995169185018501850185055
4402023110311210010958934191850185018501846371
441202311031120001095207289185218521852185230
44220231103111900109515172918521853185318521316
44320231103111800109271395518531850185318504432
444202311031117001084508180185118471851184612967
4452023110311160010605618351848184718481847103
44620231103111500106037159218481847184918474979
4472023110311140010511742841847184618471846513
448202311031113001050227266184618461846184690
4492023110311120010500611261847184718471843512
45020231103111100104911746218471846184718452077
4512023110311100010452836511847185018501847406
45220231103110900104453375118511847185118476680
4532023110311080010321814521848184818481847217
45420231103110700103178058218481849184918472208
455202311031106001027700725184918431849184314041
45620231103110500100178638818431843184418431047
457202311031104009998567651844184318441843680
458202311031103009986035201844184318441843518
4592023110311020099764846818431843184318431159
46020231103110100995512431184318431843184310
4612023110311000099549400118441842184418405106
4622023110310590098609796818441844184418441
4632023110310580098609612418441844184418440
464202311031057009860961241844184518451842281
4652023110310560098557845818451844184518435254
4662023110310550097589157718441842184418421957
467202311031054009722855221843183918431839379
46820231103105300971588519184018431843184027
4692023110310520097153879718441842184418402708
470202311031051009665523451843184318431842490
471202311031050009656497521843184518451842102
472202311031049009654617591845184318451843809
473202311031048009639692601845184518451845163
4742023110310470096366852518461843184618424795
475202311031046009548277651843184218431842164
476202311031045009545256751843184318431843104
477202311031044009543340031843184318431842246
4782023110310430095388063018431844184418422570
479202311031042009491455261844184318441842643
4802023110310410094796036218441842184518413545
4812023110310400094142823418421839184318376447
4822023110310390092958278318431836184318364562
483202311031038009212035531836183518361835585
484202311031037009201300751835183518351835165
485202311031036009198273001835183118351831315
48620231103103500919250487183518351835183112
487202311031034009192284791835183018351825672
4882023110310330091799882618301829183018245973
4892023110310320090708533818291830183118272601
490202311031031009023276371831183518351831891
4912023110310300090069518218351835183618331819
49220231103102900897358728183818381838183832
493202311031028008972999121843184418441830770
4942023110310270089588884218441836184418363815
4952023110310260088887347718361832183618324412
496202311031025008807776641833183318341833851
497202311031024008792177801833183318331833277
4982023110310230087871003918341835183518283054
4992023110310220087312700118351834183518271573
500202311031021008702455991834182818341828171
5012023110310200086993290418331827183318204504
5022023110310190086170771318281828182818283
503202311031018008617022291829182818301828654
5042023110310170086050663318301832183518282359
505202311031016008561907981835183518351834401
50620231103101500855455251183518341835183483
507202311031014008553030121833183418341833128
5082023110310130085506833018341829183418292182
5092023110310120085107514918291825182918253160
5102023110310110084530730418251818182518189258
511202311031010008284578671818181918201818611
5122023110310090082734645818191819182018191526
513202311031008008245706631819182018201818228
5142023110310070082415611718181818182018182604
515202311031006008194214471818181818181818312
516202311031005008188542311820182218231817202
517202311031004008184861931823182118231821228
5182023110310030081807074118211815182118144539
519202311031002008098174081814181518151814502
52020231103100100808906778181518151815181515
521202311031000008088795531815181218151811346
522202311030959008082520521811181018131810122
5232023110309580080803089118111810181118103247
5242023110309570080215347118111807181118074121
5252023110309560079470230018081810181018077935
5262023110309550078035563518111815181518114339
52720231103095400772496904181418101814180710035
5282023110309530075433279618131808181318081818
5292023110309520075104049218091811181118086087
5302023110309510074003091218111809181118081621
5312023110309500073709934418081810181118085825
5322023110309490072656583118101811181218101522
533202311030948007238106401811181318131810641
5342023110309470072265007918101810181318099760
5352023110309460070497473618131812181318102177
5362023110309450070103040418141812181418102908
53720231103094400695758727181218111815180720544
5382023110309430065858650218111820182018118100
5392023110309420064390907418131817181718135166
54020231103094100634537523181418211821181410831
54120231103094000614868057182118181821181765
5422023110309390061474990218171819182018171737
5432023110309380061158961718161820182018165441
54420231103093700601703561182018161825181613153
545202311030936005777710341821182118211821150
5462023110309350057749788418221814182518129361
5472023110309340056048495018201821182118122344
54820231103093300556224629181918261827180717675
54920231103093200524144677182818341834182413385
55020231103093100499689342183418351835182812926
55120231103093000476039542183618411844183110615
552202311030929004565639691846184618461846153
5532023110309280045628153118461846184618461
55420231103092700456279685184618461846184562
5552023110309260045616523418471849184918407455
5562023110309250044243175418491846185118451720
5572023110309240043925824018511851185118453101
5582023110309230043353317118511852185218466612
55920231103092200421312752185218551860184623857
56020231103092100377139630185518471866184731449
56120231103092000318794304184618361846183212861
5622023110309190029511752018351831183518316322
563202311030918002835394021831184018401831882
56420231103091700281923876184018311840183010632
5652023110309160026240428518311836183618316446
5662023110309150025059340818361840184018361059
5672023110309140024864788818401841184118406108
5682023110309130023740765518411841184518413273
5692023110309120023137414118401840184818353961
5702023110309110022406910518401848185018401963
571202311030910002204455831848184718501845699
5722023110309090021915383618451832184618328429
5732023110309080020362725718381832184018325053
5742023110309070019433993118321833184018269682
5752023110309060017661384018411842184218317076
57620231103090500163629797184218411842183519285
57720231103090400128173490184318461846184122076
578202311030903008745376618471844185318443365
579202311030902008122378818491847185618424938
580202311030901007209602618471841184818405891
5812023110309000061248603184018691869183932922