Files
KissMeData/004250/min/candle-20240523.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202405231841005168299305340534053405340868
32024052318400051682993053405340534053400
42024052318390051682993053405340534053400
52024052318380051682993053405340534053400
62024052318370051682993053405340534053400
72024052318360051682993053405340534053400
82024052318350051682993053405340534053400
92024052318340051682993053405340534053400
102024052318330051682993053405340534053400
112024052318320051682993053405340534053400
122024052318310051682993053405340534053400
132024052318300051682993053405340534053400
142024052318290051682993053405340534053400
152024052318280051682993053405340534053400
162024052318270051682993053405340534053400
172024052318260051682993053405340534053400
182024052318250051682993053405340534053400
192024052318240051682993053405340534053400
202024052318230051682993053405340534053400
212024052318220051682993053405340534053400
222024052318210051682993053405340534053400
232024052318200051682993053405340534053400
242024052318190051682993053405340534053400
252024052318180051682993053405340534053400
262024052318170051682993053405340534053400
272024052318160051682993053405340534053400
282024052318150051682993053405340534053400
292024052318140051682993053405340534053400
302024052318130051682993053405340534053400
312024052318120051682993053405340534053400
32202405231811005168299305340534053405340868
332024052318100051682993053405340534053400
342024052318090051682993053405340534053400
352024052318080051682993053405340534053400
362024052318070051682993053405340534053400
372024052318060051682993053405340534053400
382024052318050051682993053405340534053400
392024052318040051682993053405340534053400
402024052318030051682993053405340534053400
412024052318020051682993053405340534053400
422024052318010051682993053405340534053400
432024052318000051682993053405340534053400
442024052317590051682993053405340534053400
452024052317580051682993053405340534053400
462024052317570051682993053405340534053400
472024052317560051682993053405340534053400
482024052317550051682993053405340534053400
492024052317540051682993053405340534053400
502024052317530051682993053405340534053400
512024052317520051682993053405340534053400
522024052317510051682993053405340534053400
532024052317500051682993053405340534053400
542024052317490051682993053405340534053400
552024052317480051682993053405340534053400
562024052317470051682993053405340534053400
572024052317460051682993053405340534053400
582024052317450051682993053405340534053400
592024052317440051682993053405340534053400
602024052317430051682993053405340534053400
612024052317420051682993053405340534053400
62202405231741005168299305340534053405340868
632024052317400051682993053405340534053400
642024052317390051682993053405340534053400
652024052317380051682993053405340534053400
662024052317370051682993053405340534053400
672024052317360051682993053405340534053400
682024052317350051682993053405340534053400
692024052317340051682993053405340534053400
702024052317330051682993053405340534053400
712024052317320051682993053405340534053400
722024052317310051682993053405340534053400
732024052317300051682993053405340534053400
742024052317290051682993053405340534053400
752024052317280051682993053405340534053400
762024052317270051682993053405340534053400
772024052317260051682993053405340534053400
782024052317250051682993053405340534053400
792024052317240051682993053405340534053400
802024052317230051682993053405340534053400
812024052317220051682993053405340534053400
822024052317210051682993053405340534053400
832024052317200051682993053405340534053400
842024052317190051682993053405340534053400
852024052317180051682993053405340534053400
862024052317170051682993053405340534053400
872024052317160051682993053405340534053400
882024052317150051682993053405340534053400
892024052317140051682993053405340534053400
902024052317130051682993053405340534053400
912024052317120051682993053405340534053400
92202405231711005168299305340534053405340868
932024052317100051682993053405340534053400
942024052317090051682993053405340534053400
952024052317080051682993053405340534053400
962024052317070051682993053405340534053400
972024052317060051682993053405340534053400
982024052317050051682993053405340534053400
992024052317040051682993053405340534053400
1002024052317030051682993053405340534053400
1012024052317020051682993053405340534053400
1022024052317010051682993053405340534053400
1032024052317000051682993053405340534053400
1042024052316590051682993053405340534053400
1052024052316580051682993053405340534053400
1062024052316570051682993053405340534053400
1072024052316560051682993053405340534053400
1082024052316550051682993053405340534053400
1092024052316540051682993053405340534053400
1102024052316530051682993053405340534053400
1112024052316520051682993053405340534053400
1122024052316510051682993053405340534053400
1132024052316500051682993053405340534053400
1142024052316490051682993053405340534053400
1152024052316480051682993053405340534053400
1162024052316470051682993053405340534053400
1172024052316460051682993053405340534053400
1182024052316450051682993053405340534053400
1192024052316440051682993053405340534053400
1202024052316430051682993053405340534053400
1212024052316420051682993053405340534053400
122202405231641005168299305340534053405340868
1232024052316400051682993053405340534053400
1242024052316390051682993053405340534053400
1252024052316380051682993053405340534053400
1262024052316370051682993053405340534053400
1272024052316360051682993053405340534053400
1282024052316350051682993053405340534053400
1292024052316340051682993053405340534053400
1302024052316330051682993053405340534053400
1312024052316320051682993053405340534053400
1322024052316310051682993053405340534053400
1332024052316300051682993053405340534053400
1342024052316290051682993053405340534053400
1352024052316280051682993053405340534053400
1362024052316270051682993053405340534053400
1372024052316260051682993053405340534053400
1382024052316250051682993053405340534053400
1392024052316240051682993053405340534053400
1402024052316230051682993053405340534053400
1412024052316220051682993053405340534053400
1422024052316210051682993053405340534053400
1432024052316200051682993053405340534053400
1442024052316190051682993053405340534053400
1452024052316180051682993053405340534053400
1462024052316170051682993053405340534053400
1472024052316160051682993053405340534053400
1482024052316150051682993053405340534053400
1492024052316140051682993053405340534053400
1502024052316130051682993053405340534053400
1512024052316120051682993053405340534053400
152202405231611005168299305340534053405340868
1532024052316100051682993053405340534053400
1542024052316090051682993053405340534053400
1552024052316080051682993053405340534053400
1562024052316070051682993053405340534053400
1572024052316060051682993053405340534053400
1582024052316050051682993053405340534053400
1592024052316040051682993053405340534053400
1602024052316030051682993053405340534053400
1612024052316020051682993053405340534053400
1622024052316010051682993053405340534053400
1632024052316000051682993053405340534053400
1642024052315590051682993053405340534053400
1652024052315580051682993053405340534053400
1662024052315570051682993053405340534053400
1672024052315560051682993053405340534053400
1682024052315550051682993053405340534053400
1692024052315540051682993053405340534053400
1702024052315530051682993053405340534053400
1712024052315520051682993053405340534053400
1722024052315510051682993053405340534053400
1732024052315500051682993053405340534053400
1742024052315490051682993053405340534053400
1752024052315480051682993053405340534053400
1762024052315470051682993053405340534053400
1772024052315460051682993053405340534053400
1782024052315450051682993053405340534053400
1792024052315440051682993053405340534053400
1802024052315430051682993053405340534053400
1812024052315420051682993053405340534053400
182202405231541005168299305340534053405340868
1832024052315400051682993053405340534053400
1842024052315390051682993053405340534053400
1852024052315380051682993053405340534053400
1862024052315370051682993053405340534053400
1872024052315360051682993053405340534053400
1882024052315350051682993053405340534053400
1892024052315340051682993053405340534053400
1902024052315330051682993053405340534053400
1912024052315320051682993053405340534053400
1922024052315310051682993053405340534053400
193202405231530005168299305340534053405340868
1942024052315290051219481053705370537053700
1952024052315280051219481053705370537053700
1962024052315270051219481053705370537053700
1972024052315260051219481053705370537053700
1982024052315250051219481053705370537053700
1992024052315240051219481053705370537053700
2002024052315230051219481053705370537053700
2012024052315220051219481053705370537053700
2022024052315210051219481053705370537053700
2032024052315200051219481053705370537053700
204202405231519005121948105370536053705360103
2052024052315180051164265053305370537053301326
2062024052315170050453784053705370537053602410
2072024052315160049159636053705350537053501260
208202405231515004848427405350535053605350190
2092024052315140048382623053605360536053601864
2102024052315130047383519053605360536053600
211202405231512004738351905360536053605340595
2122024052315110047064698053605350536053501776
2132024052315100046114347053505350535053500
2142024052315090046114347053505350535053501
215202405231508004611381205350535053505350935
21620240523150700456135870534053405340534083
21720240523150600455692650534053405340534030
21820240523150500455532450534053405340534010
2192024052315040045547905053405340534053403
22020240523150300455463030533053305330533010
2212024052315020045540973053505350535053501
222202405231501004554043805330535053505330754
2232024052315000045138437053505350535053500
2242024052314590045138437053505350535053500
2252024052314580045138437053505350535053500
226202405231457004513843705350534053505330811
2272024052314560044705456053405340534053400
2282024052314550044705456053405340534053402
2292024052314540044704388053405340534053400
23020240523145300447043880534053405340534020
23120240523145200446937080534053305340533054
23220240523145100446648950534053405340534020
2332024052314500044654215053205320532053200
2342024052314490044654215053205330533053201380
235202405231448004391924505340534053405340105
236202405231447004386317505340534053405340190
2372024052314460043761715053405340534053402
2382024052314450043760647053405340534053401
23920240523144400437601130534053405340534038
2402024052314430043739821053405340534053400
2412024052314420043739821053405340534053401
24220240523144100437392870532053305330532038
24320240523144000437190700533053305330533037
2442024052314390043699349053305330533053300
2452024052314380043699349053305330533053300
2462024052314370043699349053305330534053301770
2472024052314360042754949053305330533053301
2482024052314350042754416053305330533053300
249202405231434004275441605330533053305330219
25020240523143300426376890533053305330533020
2512024052314320042627029053305330533053300
252202405231431004262702905330533053305330187
25320240523143000425273580533053305340533058
2542024052314290042496443053205340534053202
2552024052314280042495377053305330533053302
2562024052314270042494311053305330533053302
2572024052314260042493245053305330533053302
2582024052314250042492179053405340534053401
259202405231424004249164505340533053405320118
260202405231423004242885305330533053305330200
261202405231422004232225305330534053405330129
2622024052314210042253464053405320534053203160
2632024052314200040571997053105310531053106031
26420240523141900373695360530053005300530012
265202405231418003736317605310531053105310802
2662024052314170036937314053105310531053102
2672024052314160036936252053005300530053005
2682024052314150036933602053105310531053100
2692024052314140036933602053105310531053102815
2702024052314130035438837053105310531053101888
27120240523141200344363090531053105310531050
2722024052314110034409759053105300531053002
2732024052314100034408698053105300531053002
2742024052314090034407637053105310531053100
2752024052314080034407637053105310531053101
2762024052314070034407106053005300530053000
277202405231406003440710605300530053005300300
27820240523140500342481060530053105310530011
279202405231404003424227005300530053005300341
2802024052314030034061540053005300530053000
28120240523140200340615400530053105310530010
2822024052314010034056235053005300530053000
28320240523140000340562350530053005300530012
28420240523135900340498750530053005300530010
2852024052313580034044575053005310531053004
2862024052313570034042452053105310531053100
2872024052313560034042452053105310531053100
2882024052313550034042452053105310531053100
2892024052313540034042452053105310531053100
2902024052313530034042452053105310531053100
2912024052313520034042452053105310531053100
292202405231351003404245205310531053105310303
2932024052313500033881559053105310531053100
2942024052313490033881559053105310531053101
29520240523134800338810280530053105310530096
2962024052313470033830146053105310531053100
2972024052313460033830146053105310531053100
2982024052313450033830146053105310531053100
2992024052313440033830146053105310531053104
3002024052313430033828022053005300530053000
3012024052313420033828022053005300530053000
3022024052313410033828022053005300530053001438
303202405231340003306588205310531053105310106
3042024052313390033009596053105300531053005
305202405231338003300694405300530053005300100
30620240523133700329539440531053105310531063
3072024052313360032920491053105310531053101
3082024052313350032919960053005300530053000
3092024052313340032919960053005300530053000
3102024052313330032919960053005280530052802501
3112024052313320031595104052805280528052801
3122024052313310031594576052905290529052901
3132024052313300031594047052905270529052702001
314202405231329003053951805290529052905250452
3152024052313280030302068052705280528052702
3162024052313270030301013052905290529052900
3172024052313260030301013052905290529052900
3182024052313250030301013052905290529052900
3192024052313240030301013052905290529052901
320202405231323003030048405270528052805270350
3212024052313220030115986052805280528052800
32220240523132100301159860528052805280528050
3232024052313200030089586052905290529052903
3242024052313190030087999052905290529052900
3252024052313180030087999052905290529052901
326202405231317003008747005290529052905290215
3272024052313160029973735053005300530053000
3282024052313150029973735053005300530053000
3292024052313140029973735053005300530053000
33020240523131300299737350530053005300530061
3312024052313120029941405053005300530053000
33220240523131100299414050530053005300530089
33320240523131000298942350530053005300530016
3342024052313090029885755053005300530053000
3352024052313080029885755053005300530053000
3362024052313070029885755053005300530053000
3372024052313060029885755053005300530053000
33820240523130500298857550530052905300529086
33920240523130400298401760530053005300530093
340202405231303002979088605300530053005300668
34120240523130200294368460530053005300530096
34220240523130100293859660530053005300530090
3432024052313000029338266053005300530053000
3442024052312590029338266053005300530053001
345202405231258002933773605290529052905290300
3462024052312570029179036053005300530053000
3472024052312560029179036053005300530053000
3482024052312550029179036053005300530053003
3492024052312540029177446053005300530053000
3502024052312530029177446053005300530053001
3512024052312520029176916053005300530053001
3522024052312510029176386053005300530053000
3532024052312500029176386053005300530053000
3542024052312490029176386053005300530053000
3552024052312480029176386053005300530053000
3562024052312470029176386053005300530053001
3572024052312460029175856052805280528052800
3582024052312450029175856052805280528052801
3592024052312440029175328053005300530053000
3602024052312430029175328053005300530053000
3612024052312420029175328053005300530053000
36220240523124100291753280530053105310530041
3632024052312400029153597053005300530053000
3642024052312390029153597053005290530052904715
3652024052312380026655371052905290529052900
3662024052312370026655371052905290529052900
3672024052312360026655371052905290529052900
3682024052312350026655371052905290529052900
36920240523123400266553710529052805290528051
37020240523123300266284420528052805280528010
3712024052312320026623162052805280528052800
3722024052312310026623162052805280528052809
373202405231230002661841005280529052905280105
3742024052312290026562965052905290529052900
3752024052312280026562965052905290529052900
3762024052312270026562965052905290529052900
3772024052312260026562965052905290529052900
37820240523122500265629650529052905290529067
37920240523122400265275220528052805280528050
3802024052312230026501122052805280528052800
3812024052312220026501122052805280528052800
3822024052312210026501122052805280528052800
383202405231220002650112205280528052805280100
3842024052312190026448322052905290529052900
3852024052312180026448322052905290529052902
3862024052312170026447264052905290529052900
3872024052312160026447264052905290529052900
3882024052312150026447264052905290529052901
3892024052312140026446735052905290529052900
3902024052312130026446735052905290529052900
3912024052312120026446735052905290529052902
3922024052312110026445677052905290529052900
3932024052312100026445677052905290529052900
3942024052312090026445677052905290529052900
3952024052312080026445677052905290529052900
39620240523120700264456770529052905290529021
3972024052312060026434568052905290529052900
3982024052312050026434568052905290529052900
39920240523120400264345680529052905290528020
4002024052312030026424006052805280528052800
4012024052312020026424006052805280528052800
402202405231201002642400605280528052805280149
4032024052312000026345334052905290529052900
4042024052311590026345334052905290529052907
4052024052311580026341631052805280528052800
40620240523115700263416310528052905290528051
40720240523115600263147020528052805280528050
4082024052311550026288302052805280528052801
4092024052311540026287774052905290529052900
4102024052311530026287774052905290529052900
4112024052311520026287774052905290529052900
4122024052311510026287774052905290529052900
4132024052311500026287774052905290529052900
4142024052311490026287774052905290529052900
4152024052311480026287774052905290529052900
4162024052311470026287774052905290529052900
4172024052311460026287774052905290529052902
4182024052311450026286716052905290529052900
4192024052311440026286716052905290529052900
4202024052311430026286716052905290529052900
4212024052311420026286716052905290529052900
4222024052311410026286716052905290529052901
4232024052311400026286187052905290529052900
4242024052311390026286187052905290529052901
4252024052311380026285658053005300530053000
4262024052311370026285658053005300530053000
4272024052311360026285658053005300530053000
4282024052311350026285658053005300530053000
4292024052311340026285658053005300530053000
4302024052311330026285658053005300530053000
4312024052311320026285658053005300530053000
432202405231131002628565805300527053005270256
4332024052311300026150728052605260526052600
4342024052311290026150728052605260526052600
4352024052311280026150728052605260526052600
4362024052311270026150728052605260526052600
4372024052311260026150728052605260526052601
4382024052311250026150202052605270527052603000
4392024052311240024572100053005300530053001
4402024052311230024571570053005300530053000
4412024052311220024571570053005300530053000
4422024052311210024571570053005300530053001
443202405231120002457104005290530053005290171
4442024052311190024480580053005310531053002
4452024052311180024479519053105310531053100
4462024052311170024479519053105310531053100
4472024052311160024479519053105310531053101
44820240523111500244789880531053105310531012
44920240523111400244726160531053005310530053
4502024052311130024444525053005300530053000
4512024052311120024444525053005300530053000
4522024052311110024444525053005300530053005
453202405231110002444187505300530053005300100
4542024052311090024388875053005300530053000
4552024052311080024388875053005300530053001
4562024052311070024388345053105310531053100
45720240523110600243883450531052705310527014514
4582024052311050016703542052805280528052801
459202405231104001670301405280528052805280101
46020240523110300166496860528052805280528010
4612024052311020016644406052605260526052602000
46220240523110100155924060526052605260526040
4632024052311000015571366052605260526052600
4642024052310590015571366052605270527052602000
4652024052310580014519362052705270527052700
466202405231057001451936205270527052705270380
467202405231056001431910205270528052805270561
4682024052310550014023454052705270527052700
4692024052310540014023454052705270527052700
47020240523105300140234540527052705270527020
4712024052310520014012914052805280528052803
47220240523105100140113300527052705270527060
4732024052310500013979710052805280528052801
4742024052310490013979182052905290529052900
4752024052310480013979182052905290529052900
4762024052310470013979182052905290529052900
4772024052310460013979182052905290529052900
4782024052310450013979182052905290529052909
4792024052310440013974421052905260529052608340
48020240523104300957049305260525052605250413
481202405231042009353563052605260526052605
482202405231041009350933052605260526052600
483202405231040009350933052605260526052603380
484202405231039007573053052705270527052700
485202405231038007573053052705270527052700
486202405231037007573053052705270527052701
487202405231036007572526052605260526052600
488202405231035007572526052605260526052609
489202405231034007567792052605260526052600
490202405231033007567792052605260526052600
491202405231032007567792052605260526052601600
4922024052310310067261920526052705270526064
49320240523103000669246805270527052705260448
494202405231029006456589052605260526052600
495202405231028006456589052605260526052600
496202405231027006456589052605260526052601
497202405231026006456063052605270527052605
49820240523102500645343105270527052705270120
499202405231024006390191052705270527052700
500202405231023006390191052705270527052700
501202405231022006390191052705270527052701
5022024052310210063896640527052705270527019
503202405231020006379651052705270527052701
504202405231019006379124052605260526052600
505202405231018006379124052605260526052600
506202405231017006379124052605260526052603
507202405231016006377546052605260526052607
508202405231015006373864052605260526052600
509202405231014006373864052605260526052601154
510202405231013005766860052705260527052601401
511202405231012005029933052705270527052701
51220240523101100502940605260526052605260565
5132024052310100047322160525052605260525033
514202405231009004714888052605260526052601
515202405231008004714362052605260526052600
516202405231007004714362052605260526052602
517202405231006004713310052605260526052600
518202405231005004713310052605260526052601
519202405231004004712784052605260526052600
52020240523100300471278405260526052605260101
521202405231002004659658052605260526052601
522202405231001004659132052605260526052601
5232024052310000046586060526052505260525011
52420240523095900465283005250525052505250100
525202405230958004600330052505250525052501
526202405230957004599805052605260526052600
52720240523095600459980505260525052605250111
528202405230955004541519052505250525052500
529202405230954004541519052505250525052500
53020240523095300454151905250524052505230306
531202405230952004380877052405240524052405
532202405230951004378257052405240524052401500
533202405230950003592257052505250525052500
534202405230949003592257052505250525052500
53520240523094800359225705250522052505220101
536202405230947003539532052605250526052502
53720240523094600353848105250525052505250242
5382024052309450034114310525052405250524051
53920240523094400338470605240524052405240206
5402024052309430032767620524052305240523096
541202405230942003226552052305230523052306
542202405230941003223414052405240524052401
543202405230940003222890052405240524052400
544202405230939003222890052405240524052405
5452024052309380032202700525052205250522026
546202405230937003206695052505250525052500
547202405230936003206695052505250525052500
548202405230935003206695052505250525052500
54920240523093400320669505250525052505250100
550202405230933003154195052505230525052305
551202405230932003151578052505250525052500
552202405230931003151578052505250525052500
553202405230930003151578052505250525052501
55420240523092900315105305240524052405240191
555202405230928003050969052405240524052400
556202405230927003050969052405240524052400
55720240523092600305096905240523052405230420
55820240523092500283130805230523052305230200
55920240523092400272670805230523052305230100
560202405230923002674408052305230523052300
561202405230922002674408052305230523052300
562202405230921002674408052305230523052300
563202405230920002674408052305230523052301
564202405230919002673885052205220522052200
565202405230918002673885052205220524052101539
566202405230917001871731052505250525052501
567202405230916001871206052205220522052200
568202405230915001871206052205220522052200
569202405230914001871206052205220522052207
570202405230913001867552052405240524052402
571202405230912001866504052505250525052502
572202405230911001865454052505250525052500
573202405230910001865454052505250525052500
574202405230909001865454052505250525052500
5752024052309080018654540525052505250525020
576202405230907001854954052505250525052501
577202405230906001854429052505250525052500
578202405230905001854429052505240525052306
579202405230904001851282052405240524052401
580202405230903001850758052505250525052500
581202405230902001850758052505220525052003001
58220240523090100287153052505250525052500
5832024052309000028715305250524052505240548