Files
KissMeData/046970/min/candle-20240321.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240321192800560806489161116111611161130856
32024032119270056080648916111611161116110
42024032119260056080648916111611161116110
52024032119250056080648916111611161116110
62024032119240056080648916111611161116110
72024032119230056080648916111611161116110
82024032119220056080648916111611161116110
92024032119210056080648916111611161116110
102024032119200056080648916111611161116110
112024032119190056080648916111611161116110
122024032119180056080648916111611161116110
132024032119170056080648916111611161116110
142024032119160056080648916111611161116110
152024032119150056080648916111611161116110
162024032119140056080648916111611161116110
172024032119130056080648916111611161116110
182024032119120056080648916111611161116110
192024032119110056080648916111611161116110
202024032119100056080648916111611161116110
212024032119090056080648916111611161116110
222024032119080056080648916111611161116110
232024032119070056080648916111611161116110
242024032119060056080648916111611161116110
252024032119050056080648916111611161116110
262024032119040056080648916111611161116110
272024032119030056080648916111611161116110
282024032119020056080648916111611161116110
292024032119010056080648916111611161116110
302024032119000056080648916111611161116110
312024032118590056080648916111611161116110
3220240321185800560806489161116111611161130856
332024032118570056080648916111611161116110
342024032118560056080648916111611161116110
352024032118550056080648916111611161116110
362024032118540056080648916111611161116110
372024032118530056080648916111611161116110
382024032118520056080648916111611161116110
392024032118510056080648916111611161116110
402024032118500056080648916111611161116110
412024032118490056080648916111611161116110
422024032118480056080648916111611161116110
432024032118470056080648916111611161116110
442024032118460056080648916111611161116110
452024032118450056080648916111611161116110
462024032118440056080648916111611161116110
472024032118430056080648916111611161116110
482024032118420056080648916111611161116110
492024032118410056080648916111611161116110
502024032118400056080648916111611161116110
512024032118390056080648916111611161116110
522024032118380056080648916111611161116110
532024032118370056080648916111611161116110
542024032118360056080648916111611161116110
552024032118350056080648916111611161116110
562024032118340056080648916111611161116110
572024032118330056080648916111611161116110
582024032118320056080648916111611161116110
592024032118310056080648916111611161116110
602024032118300056080648916111611161116110
612024032118290056080648916111611161116110
6220240321182800560806489161116111611161130856
632024032118270056080648916111611161116110
642024032118260056080648916111611161116110
652024032118250056080648916111611161116110
662024032118240056080648916111611161116110
672024032118230056080648916111611161116110
682024032118220056080648916111611161116110
692024032118210056080648916111611161116110
702024032118200056080648916111611161116110
712024032118190056080648916111611161116110
722024032118180056080648916111611161116110
732024032118170056080648916111611161116110
742024032118160056080648916111611161116110
752024032118150056080648916111611161116110
762024032118140056080648916111611161116110
772024032118130056080648916111611161116110
782024032118120056080648916111611161116110
792024032118110056080648916111611161116110
802024032118100056080648916111611161116110
812024032118090056080648916111611161116110
822024032118080056080648916111611161116110
832024032118070056080648916111611161116110
842024032118060056080648916111611161116110
852024032118050056080648916111611161116110
862024032118040056080648916111611161116110
872024032118030056080648916111611161116110
882024032118020056080648916111611161116110
892024032118010056080648916111611161116110
902024032118000056080648916111611161116110
912024032117590056080648916111611161116110
9220240321175800560806489161116111611161130856
932024032117570056080648916111611161116110
942024032117560056080648916111611161116110
952024032117550056080648916111611161116110
962024032117540056080648916111611161116110
972024032117530056080648916111611161116110
982024032117520056080648916111611161116110
992024032117510056080648916111611161116110
1002024032117500056080648916111611161116110
1012024032117490056080648916111611161116110
1022024032117480056080648916111611161116110
1032024032117470056080648916111611161116110
1042024032117460056080648916111611161116110
1052024032117450056080648916111611161116110
1062024032117440056080648916111611161116110
1072024032117430056080648916111611161116110
1082024032117420056080648916111611161116110
1092024032117410056080648916111611161116110
1102024032117400056080648916111611161116110
1112024032117390056080648916111611161116110
1122024032117380056080648916111611161116110
1132024032117370056080648916111611161116110
1142024032117360056080648916111611161116110
1152024032117350056080648916111611161116110
1162024032117340056080648916111611161116110
1172024032117330056080648916111611161116110
1182024032117320056080648916111611161116110
1192024032117310056080648916111611161116110
1202024032117300056080648916111611161116110
1212024032117290056080648916111611161116110
12220240321172800560806489161116111611161130856
1232024032117270056080648916111611161116110
1242024032117260056080648916111611161116110
1252024032117250056080648916111611161116110
1262024032117240056080648916111611161116110
1272024032117230056080648916111611161116110
1282024032117220056080648916111611161116110
1292024032117210056080648916111611161116110
1302024032117200056080648916111611161116110
1312024032117190056080648916111611161116110
1322024032117180056080648916111611161116110
1332024032117170056080648916111611161116110
1342024032117160056080648916111611161116110
1352024032117150056080648916111611161116110
1362024032117140056080648916111611161116110
1372024032117130056080648916111611161116110
1382024032117120056080648916111611161116110
1392024032117110056080648916111611161116110
1402024032117100056080648916111611161116110
1412024032117090056080648916111611161116110
1422024032117080056080648916111611161116110
1432024032117070056080648916111611161116110
1442024032117060056080648916111611161116110
1452024032117050056080648916111611161116110
1462024032117040056080648916111611161116110
1472024032117030056080648916111611161116110
1482024032117020056080648916111611161116110
1492024032117010056080648916111611161116110
1502024032117000056080648916111611161116110
1512024032116590056080648916111611161116110
15220240321165800560806489161116111611161130856
1532024032116570056080648916111611161116110
1542024032116560056080648916111611161116110
1552024032116550056080648916111611161116110
1562024032116540056080648916111611161116110
1572024032116530056080648916111611161116110
1582024032116520056080648916111611161116110
1592024032116510056080648916111611161116110
1602024032116500056080648916111611161116110
1612024032116490056080648916111611161116110
1622024032116480056080648916111611161116110
1632024032116470056080648916111611161116110
1642024032116460056080648916111611161116110
1652024032116450056080648916111611161116110
1662024032116440056080648916111611161116110
1672024032116430056080648916111611161116110
1682024032116420056080648916111611161116110
1692024032116410056080648916111611161116110
1702024032116400056080648916111611161116110
1712024032116390056080648916111611161116110
1722024032116380056080648916111611161116110
1732024032116370056080648916111611161116110
1742024032116360056080648916111611161116110
1752024032116350056080648916111611161116110
1762024032116340056080648916111611161116110
1772024032116330056080648916111611161116110
1782024032116320056080648916111611161116110
1792024032116310056080648916111611161116110
1802024032116300056080648916111611161116110
1812024032116290056080648916111611161116110
18220240321162800560806489161116111611161130856
1832024032116270056080648916111611161116110
1842024032116260056080648916111611161116110
1852024032116250056080648916111611161116110
1862024032116240056080648916111611161116110
1872024032116230056080648916111611161116110
1882024032116220056080648916111611161116110
1892024032116210056080648916111611161116110
1902024032116200056080648916111611161116110
1912024032116190056080648916111611161116110
1922024032116180056080648916111611161116110
1932024032116170056080648916111611161116110
1942024032116160056080648916111611161116110
1952024032116150056080648916111611161116110
1962024032116140056080648916111611161116110
1972024032116130056080648916111611161116110
1982024032116120056080648916111611161116110
1992024032116110056080648916111611161116110
2002024032116100056080648916111611161116110
2012024032116090056080648916111611161116110
2022024032116080056080648916111611161116110
2032024032116070056080648916111611161116110
2042024032116060056080648916111611161116110
2052024032116050056080648916111611161116110
2062024032116040056080648916111611161116110
2072024032116030056080648916111611161116110
2082024032116020056080648916111611161116110
2092024032116010056080648916111611161116110
2102024032116000056080648916111611161116110
2112024032115590056080648916111611161116110
21220240321155800560806489161116111611161130856
2132024032115570056080648916111611161116110
2142024032115560056080648916111611161116110
2152024032115550056080648916111611161116110
2162024032115540056080648916111611161116110
2172024032115530056080648916111611161116110
2182024032115520056080648916111611161116110
2192024032115510056080648916111611161116110
2202024032115500056080648916111611161116110
2212024032115490056080648916111611161116110
2222024032115480056080648916111611161116110
2232024032115470056080648916111611161116110
2242024032115460056080648916111611161116110
2252024032115450056080648916111611161116110
2262024032115440056080648916111611161116110
2272024032115430056080648916111611161116110
2282024032115420056080648916111611161116110
2292024032115410056080648916111611161116110
2302024032115400056080648916111611161116110
2312024032115390056080648916111611161116110
2322024032115380056080648916111611161116110
2332024032115370056080648916111611161116110
2342024032115360056080648916111611161116110
2352024032115350056080648916111611161116110
2362024032115340056080648916111611161116110
2372024032115330056080648916111611161116110
2382024032115320056080648916111611161116110
2392024032115310056080648916111611161116110
24020240321153000560806489161116111611161130856
2412024032115290051109747316111611161116110
2422024032115280051109747316111611161116110
2432024032115270051109747316111611161116110
2442024032115260051109747316111611161116110
2452024032115250051109747316111611161116110
2462024032115240051109747316111611161116110
2472024032115230051109747316111611161116110
2482024032115220051109747316111611161116110
2492024032115210051109747316111611161116110
2502024032115200051109747316111611161116110
251202403211519005110974731611161116111611171
252202403211518005108219921611161116121611616
2532024032115170050982957616111612161216115094
2542024032115160050162298216121613161316125291
255202403211515004930924181613161416141613131
256202403211514004928809851614161316141613390
257202403211513004922519141612161316131612702
2582024032115120049112008916131613161316121862
259202403211511004881182361613161416141613150
260202403211510004878762361614161416141613570
2612024032115090048695652616141612161416121302
26220240321150800484855100161216121612161221694
263202403211507004498843721612161216121612601
264202403211506004489155601612161216121612165
26520240321150500448649580161116141614161110692
266202403211504004314066451614161416141614711
2672024032115030043025909116141615161516148256
26820240321150200416928250161616161616161650
269202403211501004168474501615161516151615100
2702024032115000041668595016161616161616161
27120240321145900416684334161516151615161530
2722024032114580041663588416161615161616151050
273202403211457004149391341615161516151615100
27420240321145600414777634161516151615161580
275202403211455004146484341616161616161616245
2762024032114540041425251416161616161616160
2772024032114530041425251416161616161616161
2782024032114520041425089816161616161616161632
2792024032114510041161358616161616161616160
2802024032114500041161358616161616161616161199
281202403211449004096760021615161516151615881
2822024032114480040825318716151615161516151059
2832024032114470040654290216151615161516152579
284202403211446004023778171615161516151615400
285202403211445004017318171615161516151615152
28620240321144400401486337161516161616161580
287202403211443004013570871615161616161615777
288202403211442004001021821616161616161615652
28920240321144100399048931161616161616161630
2902024032114400039900045116161614161616141525
2912024032114390039653909516141615161516141008
2922024032114380039491211516171615161716143107
29320240321143700389894309161616171617161613385
2942024032114360036825968816171617161716171000
2952024032114350036664268816181618161816180
29620240321143400366642688161816181618161820
2972024032114330036661032816181618161816181
298202403211432003666087101618161816181618610
299202403211431003656217301618161816181618579
30020240321143000364684908161816181618161848
301202403211429003646072441618161816181618952
3022024032114280036306690816171617161716177
3032024032114270036305558916181618161816182210
3042024032114260035947980916181618161816180
3052024032114250035947980916181619161916182666
306202403211424003551658101620162016201620100
3072024032114230035500381016201619162016193
3082024032114220035499895216191619161916191
3092024032114210035499733316181618161816180
3102024032114200035499733316181618161816182
311202403211419003549940971619161916191619294
312202403211418003545181111619161916191619410
3132024032114170035385432116191619161916190
314202403211416003538543211619161816191618258
315202403211415003534366971618161916191618899
3162024032114140035198129516191619161916195
31720240321141300351973200162016211621162054
31820240321141200351885715162116211621162111
319202403211411003518678841621162116211621843
3202024032114100035050138116211621162116210
3212024032114090035050138116211621162116210
3222024032114080035050138116211621162116210
3232024032114070035050138116211620162116202
3242024032114060035049814016191619161916190
32520240321140500350498140161916191619161970
3262024032114040035038481016191619161916190
327202403211403003503848101619161916191619146
32820240321140200350148436161916191619161915
329202403211401003501241511619161916191619114
3302024032114000034993958516191619161916190
3312024032113590034993958516191619161916193120
3322024032113580034488830516191617161916172
3332024032113570034488506916161618161816164251
3342024032113560033801007716171617161716171774
3352024032113550033514151916181618161816182
336202403211354003351382831617161716171617231
3372024032113530033476475616171618161816171690
3382024032113520033203164716191618161916181987
339202403211351003288166801619161916191619100
3402024032113500032865478016181618161816180
3412024032113490032865478016181618161816181
34220240321134800328653162161816181618161826
343202403211347003286110941618161716181617135
344202403211346003283926931617161716171617548
3452024032113450032750657716171618161816171137
34620240321134400325667998161816181618161811
3472024032113430032565020016171617161716172088
3482024032113420032227390416171617161716171030
3492024032113410032060839416171618161816172328
3502024032113400031684378716181618161816182617
3512024032113390031260948116191619161916198
3522024032113380031259652916181618161816180
3532024032113370031259652916181618161816182
354202403211336003125932931617161716171617356
355202403211335003120176411617161616171616350
35620240321133400311451741161616201620161621992
357202403211333002758838901623162116231620650
358202403211332002748300961623162216231621810
3592024032113310027351668216231623162316230
3602024032113300027351668216231623162316230
361202403211329002735166821623162216231622146
3622024032113280027327977016231623162316230
3632024032113270027327977016231623162316230
364202403211326002732797701623162316231623106
3652024032113250027310773216231623162316230
36620240321132400273107732162316231623162325
3672024032113230027306715716231623162316234
3682024032113220027306066516241624162416240
3692024032113210027306066516241624162416240
3702024032113200027306066516241621162416213438
3712024032113190026747831016211621162116210
3722024032113180026747831016211621162116210
3732024032113170026747831016211623162316212729
37420240321131600263050601162316211623162171
3752024032113150026293549216211621162116210
3762024032113140026293549216211621162116213162
3772024032113130025780989016211621162116210
3782024032113120025780989016211621162116211442
3792024032113110025547240816211621162116210
3802024032113100025547240816211621162116210
3812024032113090025547240816211621162116210
382202403211308002554724081621162116211621229
38320240321130700255101199162116211621162140
3842024032113060025503635916201620162016203
385202403211305002550314991620162016201620696
386202403211304002539039791620162116231620720
387202403211303002527373431621162116211621981
388202403211302002511471421623162316231623500
38920240321130100250335642162316201623162015
390202403211300002503113061623162316231623108
3912024032112590025013602216231623162316230
3922024032112580025013602216231623162316230
39320240321125700250136022162316221623162298
394202403211256002499770651621162016211620731
395202403211255002487927141620162016201620757
3962024032112540024756637416201621162116202093
39720240321125300244174950162116211621162146
3982024032112520024410038416211621162116210
399202403211251002441003841621162116211621200
4002024032112500024377618416241624162416240
4012024032112490024377618416241624162416240
4022024032112480024377618416241624162416240
403202403211247002437761841624162416241624100
4042024032112460024361378416201620162016200
4052024032112450024361378416201620162016200
4062024032112440024361378416201620162016201001
40720240321124300241992164162416241624162454
4082024032112420024190446816241624162416240
409202403211241002419044681624162416241619672
4102024032112400024081543516201620162016203250
411202403211239002355504351620162016201620608
4122024032112380023456547516201620162016200
413202403211237002345654751620162016201620353
4142024032112360023399361516201620162016181501
415202403211235002315631581620162016201619260
416202403211234002311420581620162416241620544
4172024032112330023026057816241624162416241
4182024032112320023025895416201620162016201000
4192024032112310022863895416201619162016191753
420202403211230002257991441620162016201620614
4212024032112290022480446416201620162016200
4222024032112280022480446416201620162016192704
423202403211227002204262941620162016201620321
42420240321122600219906274162116221622162158
42520240321122500219812228162316241624162337
42620240321122400219752172162416241624162420
42720240321122300219719692162416241624162417
42820240321122200219692084162416241624162456
42920240321122100219601140162416241624162410
4302024032112200021958490016241624162516243
4312024032112190021958002716251625162516250
43220240321121800219580027162516251625162511
4332024032112170021956215216191619161916183294
4342024032112160021422984816201622162216201722
4352024032112150021144018416261626162616260
436202403211214002114401841626162516261625200
43720240321121300211114995162616261626162610
4382024032112120021109873516201620162016201000
43920240321121100209478735162716271627162750
4402024032112100020939738516201620162016200
4412024032112090020939738516201625162516201495
44220240321120800206970168162716271627162748
4432024032112070020689207216271627162716272
4442024032112060020688881816251625162516250
4452024032112050020688881816251625162516250
4462024032112040020688881816251625162516250
4472024032112030020688881816251625162516250
4482024032112020020688881816251625162516250
449202403211201002068888181625162616261625265
450202403211200002064581881626162616261626244
4512024032111590020606144416271627162716270
4522024032111580020606144416271627162716270
4532024032111570020606144416271627162716270
4542024032111560020606144416271627162716271
4552024032111550020605981716261626162616260
456202403211154002060598171626162616261626118
4572024032111530020586794916271627162716279
4582024032111520020585330616271627162716270
4592024032111510020585330616271627162716270
4602024032111500020585330616271627162716271
4612024032111490020585167916271627162716270
4622024032111480020585167916271627162716271
4632024032111470020585005216261626162616260
464202403211146002058500521626162616261626886
4652024032111450020440941616261626162616260
4662024032111440020440941616261626162616260
46720240321114300204409416162616261626162650
468202403211142002043281161626162616261626257
4692024032111410020391023416251625162516250
4702024032111400020391023416251625162516250
471202403211139002039102341625162516251625347
4722024032111380020334635916261626162616261
4732024032111370020334473316251625162516251
4742024032111360020334310816251625162516250
4752024032111350020334310816251625162516250
476202403211134002033431081625162616261625188
4772024032111330020303757816251625162516250
4782024032111320020303757816251625162516250
4792024032111310020303757816251625162516250
48020240321113000203037578162516251625162564
4812024032111290020293357816251625162516250
482202403211128002029335781625162716271625128
48320240321112700202725432162716271627162726
4842024032111260020268313016281628162816280
485202403211125002026831301628162816281628249
4862024032111240020227775816291629162916290
4872024032111230020227775816291629162916290
4882024032111220020227775816291629162916290
4892024032111210020227775816291629162916290
490202403211120002022777581629162516291620563
49120240321111900201362920162916291629162957
4922024032111180020127006716291629162916290
49320240321111700201270067162916291629162950
4942024032111160020118861716291629162916290
4952024032111150020118861716291629162916291
4962024032111140020118698816321632163216320
4972024032111130020118698816321632163216320
498202403211112002011869881632163116321631300
4992024032111110020069755616311628163116271015
5002024032111100019904287216201620162016201995
5012024032111090019581097216201617162016162570
5022024032111080019165651516181621162116186242
5032024032111070018155338516211621162116211011
5042024032111060017991455416211621162116210
5052024032111050017991455416211623162316211278
506202403211104001778424961622162216221622500
5072024032111030017703149616221622162216220
5082024032111020017703149616221623162316222216
5092024032111010017343678516221622162216220
5102024032111000017343678516221622162216221
5112024032110590017343516316211626162616211207
51220240321105800171475336163016301630163031
51320240321105700171424806163016301630163019
514202403211056001713938361630162616301626754
51520240321105500170165792162616261626162630
51620240321105400170117012162616261626162620
517202403211053001700844921626163016301626117
51820240321105200169894130163016301630163030
5192024032110510016984523016301630163016300
5202024032110500016984523016301630163016300
521202403211049001698452301630163016301630845
5222024032110480016846788016301628163016285320
523202403211047001597989201628162916291628496
5242024032110460015899110416301630163016301394
5252024032110450015671888416291629162916290
526202403211044001567188841629162916291629741
527202403211043001555117951628162916291628308
5282024032110420015501034816291628162916281475
52920240321104100152609041162816281628162841
530202403211040001525422931626162616261626600
5312024032110390015156669316281628162816284
5322024032110380015156018116261626162616261279
5332024032110370014948052716261624162616241389
534202403211036001472222171622162216221622300
53520240321103500146735617162216221622162230
536202403211034001466869571624162416241624296
537202403211033001462062531624162316241623508
538202403211032001453814611623162316231623300
53920240321103100144894561162416241624162445
5402024032110300014482148116251625162516250
5412024032110290014482148116251625162516252
5422024032110280014481823116251625162516253
5432024032110270014481335616251625162516250
54420240321102600144813356162516251625162530
545202403211025001447646061625162016251616710
54620240321102400143614734162016281628161728003
54720240321102300982433751628162816281628100
548202403211022009808057516281628162816280
549202403211021009808057516281628162816282600
550202403211020009384777516251625162516250
5512024032110190093847775162516251625162531
552202403211018009379740016251625162516251484
55320240321101700913859001626162616261626360
55420240321101600908005401625162616261625924
555202403211015008929812016261626162616260
556202403211014008929812016261626162616260
55720240321101300892981201626162916291626483
55820240321101200885126631626162616261626437
55920240321101100878021011626162616261626200
56020240321101000874769011626162516261625600
561202403211009008650180116261626162716261871
562202403211008008345950516291629162916290
56320240321100700834595051629162916291629574
56420240321100600825244591629162916291629301
565202403211005008203413016291629162916292
566202403211004008203087216261626162616260
56720240321100300820308721626162916291626402
568202403211002008137720216261629162916263553
569202403211001007559996416291627162916271547
57020240321100000730829691627162916291627202
571202403210959007275420816291631163116291589
572202403210958007016514216311631163116310
573202403210957007016514216311631163116310
574202403210956007016514216311631163116301399
5752024032109550067884768163116311631163147
576202403210954006780811116311630163116301261
57720240321095300657526201631163116311631301
578202403210952006526168916311631163116318
57920240321095100652486411631163016311630201
580202403210950006492101016301630163016300
581202403210949006492101016301630163016300
582202403210948006492101016301630163016300
583202403210947006492101016301630163016300
584202403210946006492101016301630163016300
585202403210945006492101016301630163016300
586202403210944006492101016301630163116301400
587202403210943006263900916301631163116302177
58820240321094200590904931630163116311630314
58920240321094100585784591631163116311631248
590202403210940005817397116311630163116301018
59120240321093900565146131631163016311630431
59220240321093800558120821630162916301629141
593202403210937005558236216301630163016300
594202403210936005558236216301630163016304
595202403210935005557584216301626163016261004
59620240321093400539413301628163016301628506
597202403210933005311755016301630163016305
598202403210932005310940016301630163016300
599202403210931005310940016301630163016301
6002024032109300053107770163016301630163057
6012024032109290053014860163116261631162626
6022024032109280052972574163116311631163131
603202403210927005292201316311631163116311
60420240321092600529203821631163116311631400
605202403210925005226798216321632163216320
606202403210924005226798216321632163216320
607202403210923005226798216321627163216263152
6082024032109220047141129163216321632163211
609202403210921004712317716321632163216320
610202403210920004712317716321631163216311516
6112024032109190044649372163216321632163235
61220240321091800445922521632163216321632200
613202403210917004426585216331633163316338
61420240321091600442527881633162616331626378
615202403210915004363763816261627162716261492
6162024032109140041211021163416341634163450
617202403210913004112932116341634163416342
618202403210912004112605316351627163516261243
619202403210911003910478916261635163516262627
62020240321091000348293151635163516351635590
62120240321090900338646651635163516351635794
62220240321090800325664751634163416341634100
62320240321090700324030751634163316341632872
62420240321090600309797251633163216331632491
62520240321090500301780721632163016321630361
6262024032109040029588930163016301630163046
62720240321090300295139501630162916301629705
628202403210902002836497916291630163016291102
629202403210901002656971916211625162516216165
630202403210900001656038416251628163216259180