Files
KissMeData/075130/min/candle-20241030.csv
2024-11-17 15:27:48 +09:00

31 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202410301954001324317802010201020102010651
32024103019530013243178020102010201020100
42024103019520013243178020102010201020100
52024103019510013243178020102010201020100
62024103019500013243178020102010201020100
72024103019490013243178020102010201020100
82024103019480013243178020102010201020100
92024103019470013243178020102010201020100
102024103019460013243178020102010201020100
112024103019450013243178020102010201020100
122024103019440013243178020102010201020100
132024103019430013243178020102010201020100
142024103019420013243178020102010201020100
152024103019410013243178020102010201020100
162024103019400013243178020102010201020100
172024103019390013243178020102010201020100
182024103019380013243178020102010201020100
192024103019370013243178020102010201020100
202024103019360013243178020102010201020100
212024103019350013243178020102010201020100
222024103019340013243178020102010201020100
232024103019330013243178020102010201020100
242024103019320013243178020102010201020100
252024103019310013243178020102010201020100
262024103019300013243178020102010201020100
272024103019290013243178020102010201020100
282024103019280013243178020102010201020100
292024103019270013243178020102010201020100
302024103019260013243178020102010201020100
312024103019250013243178020102010201020100
32202410301924001324317802010201020102010651
332024103019230013243178020102010201020100
342024103019220013243178020102010201020100
352024103019210013243178020102010201020100
362024103019200013243178020102010201020100
372024103019190013243178020102010201020100
382024103019180013243178020102010201020100
392024103019170013243178020102010201020100
402024103019160013243178020102010201020100
412024103019150013243178020102010201020100
422024103019140013243178020102010201020100
432024103019130013243178020102010201020100
442024103019120013243178020102010201020100
452024103019110013243178020102010201020100
462024103019100013243178020102010201020100
472024103019090013243178020102010201020100
482024103019080013243178020102010201020100
492024103019070013243178020102010201020100
502024103019060013243178020102010201020100
512024103019050013243178020102010201020100
522024103019040013243178020102010201020100
532024103019030013243178020102010201020100
542024103019020013243178020102010201020100
552024103019010013243178020102010201020100
562024103019000013243178020102010201020100
572024103018590013243178020102010201020100
582024103018580013243178020102010201020100
592024103018570013243178020102010201020100
602024103018560013243178020102010201020100
612024103018550013243178020102010201020100
62202410301854001324317802010201020102010651
632024103018530013243178020102010201020100
642024103018520013243178020102010201020100
652024103018510013243178020102010201020100
662024103018500013243178020102010201020100
672024103018490013243178020102010201020100
682024103018480013243178020102010201020100
692024103018470013243178020102010201020100
702024103018460013243178020102010201020100
712024103018450013243178020102010201020100
722024103018440013243178020102010201020100
732024103018430013243178020102010201020100
742024103018420013243178020102010201020100
752024103018410013243178020102010201020100
762024103018400013243178020102010201020100
772024103018390013243178020102010201020100
782024103018380013243178020102010201020100
792024103018370013243178020102010201020100
802024103018360013243178020102010201020100
812024103018350013243178020102010201020100
822024103018340013243178020102010201020100
832024103018330013243178020102010201020100
842024103018320013243178020102010201020100
852024103018310013243178020102010201020100
862024103018300013243178020102010201020100
872024103018290013243178020102010201020100
882024103018280013243178020102010201020100
892024103018270013243178020102010201020100
902024103018260013243178020102010201020100
912024103018250013243178020102010201020100
92202410301824001324317802010201020102010651
932024103018230013243178020102010201020100
942024103018220013243178020102010201020100
952024103018210013243178020102010201020100
962024103018200013243178020102010201020100
972024103018190013243178020102010201020100
982024103018180013243178020102010201020100
992024103018170013243178020102010201020100
1002024103018160013243178020102010201020100
1012024103018150013243178020102010201020100
1022024103018140013243178020102010201020100
1032024103018130013243178020102010201020100
1042024103018120013243178020102010201020100
1052024103018110013243178020102010201020100
1062024103018100013243178020102010201020100
1072024103018090013243178020102010201020100
1082024103018080013243178020102010201020100
1092024103018070013243178020102010201020100
1102024103018060013243178020102010201020100
1112024103018050013243178020102010201020100
1122024103018040013243178020102010201020100
1132024103018030013243178020102010201020100
1142024103018020013243178020102010201020100
1152024103018010013243178020102010201020100
1162024103018000013243178020102010201020100
1172024103017590013243178020102010201020100
1182024103017580013243178020102010201020100
1192024103017570013243178020102010201020100
1202024103017560013243178020102010201020100
1212024103017550013243178020102010201020100
122202410301754001324317802010201020102010651
1232024103017530013243178020102010201020100
1242024103017520013243178020102010201020100
1252024103017510013243178020102010201020100
1262024103017500013243178020102010201020100
1272024103017490013243178020102010201020100
1282024103017480013243178020102010201020100
1292024103017470013243178020102010201020100
1302024103017460013243178020102010201020100
1312024103017450013243178020102010201020100
1322024103017440013243178020102010201020100
1332024103017430013243178020102010201020100
1342024103017420013243178020102010201020100
1352024103017410013243178020102010201020100
1362024103017400013243178020102010201020100
1372024103017390013243178020102010201020100
1382024103017380013243178020102010201020100
1392024103017370013243178020102010201020100
1402024103017360013243178020102010201020100
1412024103017350013243178020102010201020100
1422024103017340013243178020102010201020100
1432024103017330013243178020102010201020100
1442024103017320013243178020102010201020100
1452024103017310013243178020102010201020100
1462024103017300013243178020102010201020100
1472024103017290013243178020102010201020100
1482024103017280013243178020102010201020100
1492024103017270013243178020102010201020100
1502024103017260013243178020102010201020100
1512024103017250013243178020102010201020100
152202410301724001324317802010201020102010651
1532024103017230013243178020102010201020100
1542024103017220013243178020102010201020100
1552024103017210013243178020102010201020100
1562024103017200013243178020102010201020100
1572024103017190013243178020102010201020100
1582024103017180013243178020102010201020100
1592024103017170013243178020102010201020100
1602024103017160013243178020102010201020100
1612024103017150013243178020102010201020100
1622024103017140013243178020102010201020100
1632024103017130013243178020102010201020100
1642024103017120013243178020102010201020100
1652024103017110013243178020102010201020100
1662024103017100013243178020102010201020100
1672024103017090013243178020102010201020100
1682024103017080013243178020102010201020100
1692024103017070013243178020102010201020100
1702024103017060013243178020102010201020100
1712024103017050013243178020102010201020100
1722024103017040013243178020102010201020100
1732024103017030013243178020102010201020100
1742024103017020013243178020102010201020100
1752024103017010013243178020102010201020100
1762024103017000013243178020102010201020100
1772024103016590013243178020102010201020100
1782024103016580013243178020102010201020100
1792024103016570013243178020102010201020100
1802024103016560013243178020102010201020100
1812024103016550013243178020102010201020100
182202410301654001324317802010201020102010651
1832024103016530013243178020102010201020100
1842024103016520013243178020102010201020100
1852024103016510013243178020102010201020100
1862024103016500013243178020102010201020100
1872024103016490013243178020102010201020100
1882024103016480013243178020102010201020100
1892024103016470013243178020102010201020100
1902024103016460013243178020102010201020100
1912024103016450013243178020102010201020100
1922024103016440013243178020102010201020100
1932024103016430013243178020102010201020100
1942024103016420013243178020102010201020100
1952024103016410013243178020102010201020100
1962024103016400013243178020102010201020100
1972024103016390013243178020102010201020100
1982024103016380013243178020102010201020100
1992024103016370013243178020102010201020100
2002024103016360013243178020102010201020100
2012024103016350013243178020102010201020100
2022024103016340013243178020102010201020100
2032024103016330013243178020102010201020100
2042024103016320013243178020102010201020100
2052024103016310013243178020102010201020100
2062024103016300013243178020102010201020100
2072024103016290013243178020102010201020100
2082024103016280013243178020102010201020100
2092024103016270013243178020102010201020100
2102024103016260013243178020102010201020100
2112024103016250013243178020102010201020100
212202410301624001324317802010201020102010651
2132024103016230013243178020102010201020100
2142024103016220013243178020102010201020100
2152024103016210013243178020102010201020100
2162024103016200013243178020102010201020100
2172024103016190013243178020102010201020100
2182024103016180013243178020102010201020100
2192024103016170013243178020102010201020100
2202024103016160013243178020102010201020100
2212024103016150013243178020102010201020100
2222024103016140013243178020102010201020100
2232024103016130013243178020102010201020100
2242024103016120013243178020102010201020100
2252024103016110013243178020102010201020100
2262024103016100013243178020102010201020100
2272024103016090013243178020102010201020100
2282024103016080013243178020102010201020100
2292024103016070013243178020102010201020100
2302024103016060013243178020102010201020100
2312024103016050013243178020102010201020100
2322024103016040013243178020102010201020100
2332024103016030013243178020102010201020100
2342024103016020013243178020102010201020100
2352024103016010013243178020102010201020100
2362024103016000013243178020102010201020100
2372024103015590013243178020102010201020100
2382024103015580013243178020102010201020100
2392024103015570013243178020102010201020100
2402024103015560013243178020102010201020100
2412024103015550013243178020102010201020100
242202410301554001324317802010201020102010651
2432024103015530013243178020102010201020100
2442024103015520013243178020102010201020100
2452024103015510013243178020102010201020100
2462024103015500013243178020102010201020100
2472024103015490013243178020102010201020100
2482024103015480013243178020102010201020100
2492024103015470013243178020102010201020100
2502024103015460013243178020102010201020100
2512024103015450013243178020102010201020100
2522024103015440013243178020102010201020100
2532024103015430013243178020102010201020100
2542024103015420013243178020102010201020100
2552024103015410013243178020102010201020100
2562024103015400013243178020102010201020100
2572024103015390013243178020102010201020100
2582024103015380013243178020102010201020100
2592024103015370013243178020102010201020100
2602024103015360013243178020102010201020100
2612024103015350013243178020102010201020100
2622024103015340013243178020102010201020100
2632024103015330013243178020102010201020100
2642024103015320013243178020102010201020100
2652024103015310013243178020102010201020100
266202410301530001324317802010201020102010651
2672024103015290013112327020002000200020000
2682024103015280013112327020002000200020000
2692024103015270013112327020002000200020000
2702024103015260013112327020002000200020000
2712024103015250013112327020002000200020000
2722024103015240013112327020002000200020000
2732024103015230013112327020002000200020000
2742024103015220013112327020002000200020000
2752024103015210013112327020002000200020000
2762024103015200013112327020002000200020000
2772024103015190013112327020002010201020001550
2782024103015180012802278020102010201020101
279202410301517001280207702015201520152015450
280202410301516001271140202015200020152000429
2812024103015150012625302020152015201520150
2822024103015140012625302020152015201520150
2832024103015130012625302020152015201520150
2842024103015120012625302020152015201520150
2852024103015110012625302020152015201520150
28620241030151000126253020201520152015201549
2872024103015090012615428520152015201520150
2882024103015080012615428520152015201520150
2892024103015070012615428520152015201520150
2902024103015060012615428520152015201520150
2912024103015050012615428520152015201520150
29220241030150400126154285201520152015201525
2932024103015030012610391020002000200020000
2942024103015020012610391020002000200020000
2952024103015010012610391020002005200520001781
296202410301500001225417902020201520202015981
29720241030145900120564170201520152015201548
2982024103014580012046745020152015201520150
299202410301457001204674502015201520152015810
3002024103014560011883530020002000200020000
301202410301455001188353002000200020002000500
3022024103014540011783530020002000200020000
3032024103014530011783530020002005200520005000
3042024103014520010783463520002000200020000
3052024103014510010783463520002000200020000
3062024103014500010783463520002000200020000
3072024103014490010783463520002000200020001000
3082024103014480010583463520002000200020000
309202410301447001058346352000200020002000100
3102024103014460010563463520152015201520150
3112024103014450010563463520152015201520150
3122024103014440010563463520152015201520150
3132024103014430010563463520152015201520151
3142024103014420010563262020002000200020000
3152024103014410010563262020002000200020000
3162024103014400010563262020002000200020000
3172024103014390010563262020002000200020001000
3182024103014380010363262020002000200020000
3192024103014370010363262020002000200020000
3202024103014360010363262020002000200020002000
321202410301435009963262020102010201020100
322202410301434009963262020102010201020104
323202410301433009962458020102010201020100
324202410301432009962458020102010201020100
32520241030143100996245802010201020102010500
326202410301430009861958020152015201520150
327202410301429009861958020152015201520151
328202410301428009861756520052005200520050
3292024103014270098617565200520052005200511
330202410301426009859551020052005200520050
33120241030142500985955102005200520052005315
332202410301424009796393520052005200520050
333202410301423009796393520052005200520050
334202410301422009796393520052005200520050
335202410301421009796393520052005200520050
336202410301420009796393520052005200520050
337202410301419009796393520052005200520050
338202410301418009796393520052005200520051
339202410301417009796193020102010201020100
340202410301416009796193020102010201020100
341202410301415009796193020102010201020100
342202410301414009796193020102010201020100
343202410301413009796193020102010201020100
344202410301412009796193020102010201020100
345202410301411009796193020102010201020100
346202410301410009796193020102010201020100
347202410301409009796193020102010201020100
348202410301408009796193020102010201020100
349202410301407009796193020102010201020100
350202410301406009796193020102010201020100
351202410301405009796193020102010201020100
352202410301404009796193020102010201020100
353202410301403009796193020102010201020100
3542024103014020097961930201020102010201080
355202410301401009780113020202020202020200
356202410301400009780113020202020202020200
357202410301359009780113020202020202020200
35820241030135800978011302020201520202000205
35920241030135700973896002025202020252020498
360202410301356009638115520252020202520201160
3612024103013550094035680201520152015201516
362202410301354009400344020152015201520150
363202410301353009400344020152015201520150
364202410301352009400344020152015201520150
365202410301351009400344020152015201520150
366202410301350009400344020152015201520151000
36720241030134900919884402020202020202020480
368202410301348009101884020202020202020200
369202410301347009101884020202020202020200
370202410301346009101884020202020202020200
371202410301345009101884020202020202020200
372202410301344009101884020202020202020200
373202410301343009101884020202020202020200
3742024103013420091018840202020202020202034
375202410301341009095016020202020202020202
376202410301340009094612020202020202020200
377202410301339009094612020202020202020200
378202410301338009094612020202020202020204
379202410301337009093804020152015201520150
380202410301336009093804020152015201520150
3812024103013350090938040201520152015201550
382202410301334009083729020152015201520151605
383202410301333008760321520102010201020100
384202410301332008760321520102010201020100
38520241030133100876032152010201020102010260
3862024103013300087080615199720052015199714876
387202410301329005733801520002015201520002827
388202410301328005167059020102015201520102000
389202410301327004764917520152015201520150
390202410301326004764917520152015201520150
391202410301325004764917520152015201520150
392202410301324004764917520152015201520150
393202410301323004764917520152015201520151500
394202410301322004462667520252025202520250
39520241030132100446266752025202520252025360
39620241030132000438976752020202020202020202
39720241030131900434896352015201520152015500
398202410301318004248213520202020202020200
399202410301317004248213520202020202020200
400202410301316004248213520202020202020200
401202410301315004248213520202020202020200
402202410301314004248213520202020202020201
40320241030131300424801152020201520202015816
40420241030131200408319252015201520152015200
405202410301311004042892520152015201520150
406202410301310004042892520152015201520150
407202410301309004042892520152015201520150
40820241030130800404289252015202020202015300
4092024103013070039824290203020252030202020
410202410301306003978378520352035203520350
411202410301305003978378520352035203520350
412202410301304003978378520352035203520350
413202410301303003978378520352035203520350
414202410301302003978378520352035203520350
415202410301301003978378520352035203520350
416202410301300003978378520352035203520358
417202410301259003976750520202020202020200
418202410301258003976750520202020202020200
419202410301257003976750520202020202020200
420202410301256003976750520202020202020200
421202410301255003976750520202020202020200
422202410301254003976750520202020202020200
423202410301253003976750520202020202020201000
424202410301252003774750520202020202020200
425202410301251003774750520202020202020200
426202410301250003774750520202020202020200
427202410301249003774750520202020202020200
428202410301248003774750520202020202020200
429202410301247003774750520202020202020200
430202410301246003774750520202025202520201000
431202410301245003572642020252025202520250
432202410301244003572642020252025202520250
433202410301243003572642020252025202520250
434202410301242003572642020252025202520250
435202410301241003572642020252030203020251070
436202410301240003355842020252025202520250
437202410301239003355842020252025202520250
438202410301238003355842020252025202520250
439202410301237003355842020252025202520250
440202410301236003355842020252025202520250
441202410301235003355842020252025202520250
442202410301234003355842020252025202520250
443202410301233003355842020252025202520250
444202410301232003355842020252025202520250
445202410301231003355842020252025202520250
446202410301230003355842020252025202520250
447202410301229003355842020252025202520250
448202410301228003355842020252025202520250
449202410301227003355842020252025202520250
450202410301226003355842020252025202520250
45120241030122500335584202025202520252025108
452202410301224003333972020252025202520250
453202410301223003333972020252025202520250
45420241030122200333397202025202520252025112
45520241030122100331129202025203020302025210
456202410301220003268761520252025202520250
457202410301219003268761520252025202520250
458202410301218003268761520252025202520250
459202410301217003268761520252025202520250
460202410301216003268761520252025202520250
461202410301215003268761520252025202520250
462202410301214003268761520252025202520250
463202410301213003268761520252025202520250
464202410301212003268761520252025202520250
465202410301211003268761520252025202520250
46620241030121000326876152025203020302025447
467202410301209003178243520302030203020304
468202410301208003177431520302030203020300
469202410301207003177431520302030203020300
470202410301206003177431520302030203020300
471202410301205003177431520302030203020300
472202410301204003177431520302030203020300
473202410301203003177431520302030203020300
474202410301202003177431520302030203020300
475202410301201003177431520302030203020300
476202410301200003177431520302030203020300
477202410301159003177431520302030203020300
478202410301158003177431520302030203020300
479202410301157003177431520302030203020300
480202410301156003177431520302030203020300
481202410301155003177431520302030203020300
482202410301154003177431520302030203020300
483202410301153003177431520302030203020300
484202410301152003177431520302030203020300
485202410301151003177431520302030203020300
4862024103011500031774315203020302030203032
487202410301149003170935520352035203520350
488202410301148003170935520352035203520351388
489202410301147002888477520302030203020300
490202410301146002888477520302030203020300
491202410301145002888477520302030203020301
4922024103011440028882745203520352035203510
493202410301143002886239520402040204020405
494202410301142002885219520352035203520350
495202410301141002885219520352035203520350
496202410301140002885219520352035203520350
497202410301139002885219520352035203520350
498202410301138002885219520352035203520350
499202410301137002885219520352035203520350
500202410301136002885219520352035203520350
501202410301135002885219520352035203520350
502202410301134002885219520352035203520358
50320241030113300288359152035203520352035100
504202410301132002863241520352035203520350
505202410301131002863241520352035203520350
506202410301130002863241520352035203520350
507202410301129002863241520352035203520351500
508202410301128002557991520452045204520450
509202410301127002557991520452045204520450
510202410301126002557991520452045204520450
511202410301125002557991520452045204520450
512202410301124002557991520452045204520450
513202410301123002557991520452045204520450
5142024103011220025579915204520452045204512
515202410301121002555537520452045204520459
516202410301120002553697020402040204020400
517202410301119002553697020402040204020400
518202410301118002553697020402040204020400
519202410301117002553697020402040204020400
520202410301116002553697020402040204020400
521202410301115002553697020402040204020400
5222024103011140025536970204020402040204069
523202410301113002539621020452045204520451
524202410301112002539416520402040204020400
5252024103011110025394165204020402040204063
5262024103011100025265645204020402040204099
527202410301109002506368520402040204020400
52820241030110800250636852040204020402040311
529202410301107002442924520252025202520250
530202410301106002442924520252025202520250
531202410301105002442924520252025202520250
53220241030110400244292452025203020302025565
533202410301103002328230520302030203020300
534202410301102002328230520302030203020300
5352024103011010023282305203020302030203010
5362024103011000023262005204020402040204038
537202410301059002318448520302030203020300
538202410301058002318448520302030203020300
539202410301057002318448520302030203020300
5402024103010560023184485203020302030203050
541202410301055002308298520302030203020300
542202410301054002308298520302030203020300
543202410301053002308298520302030203020300
544202410301052002308298520302030203020300
545202410301051002308298520302030203020300
546202410301050002308298520302030203020300
547202410301049002308298520302030203020300
548202410301048002308298520302030203020309
549202410301047002306471520302030203020300
550202410301046002306471520302030203020300
551202410301045002306471520302030203020300
552202410301044002306471520302030203020300
553202410301043002306471520302030203020300
554202410301042002306471520302035203520305
555202410301041002305454520352040204020352
556202410301040002305047020402040204020401
557202410301039002304843020402040204020400
558202410301038002304843020402040204020400
559202410301037002304843020402040204020400
56020241030103600230484302040204020402040110
561202410301035002282403020252025202520251
562202410301034002282200520402040204020400
563202410301033002282200520402040204020400
564202410301032002282200520402040204020403
565202410301031002281588520352035203520350
566202410301030002281588520352035203520350
567202410301029002281588520352030203520301025
568202410301028002073005020302030203020305
569202410301027002071990020302030203020300
570202410301026002071990020302025203020254
571202410301025002071179520302030203020300
57220241030102400207117952030203020302030465
573202410301023001976784520402040204020400
57420241030102200197678452040204020402040393
575202410301021001896612520402040204020400
576202410301020001896612520402040204020402
577202410301019001896204520302030203020302
578202410301018001895798520402040204020400
579202410301017001895798520402040204020400
580202410301016001895798520402040204020400
581202410301015001895798520402035204020351000
58220241030101400169184852040203020402030621
583202410301013001565588520352035203520350
58420241030101200156558852035203520352035621
5852024103010110014392150203020302030203016
5862024103010100014359670203520302035203063
587202410301009001423175520302030203020300
588202410301008001423175520302030203020300
58920241030100700142317552030203020302030200
590202410301006001382575520302030203020302
591202410301005001382169520302030203020300
592202410301004001382169520302030203020300
593202410301003001382169520302030203020300
59420241030100200138216952030203020302030385
595202410301001001304014520302030203020300
596202410301000001304014520302030203020300
597202410300959001304014520302030203020305
598202410300958001302999520302030203020300
5992024103009570013029995203020302030203010
6002024103009560013009695203020302030203020
601202410300955001296909520302030203020300
602202410300954001296909520302030203020301150
603202410300953001063459520202020202020200
604202410300952001063459520202020202020200
605202410300951001063459520202020202020200
606202410300950001063459520202020202020200
607202410300949001063459520202020202020200
608202410300948001063459520202020202020200
609202410300947001063459520202020202020200
61020241030094600106345952020202520252020473
611202410300945009677485202520252025202579
6122024103009440095175102025203020302025205
61320241030094300910236020302030203020300
61420241030094200910236020302030203020301
61520241030094100910033020252025202520250
616202410300940009100330202520252025202540
61720241030093900901933020302030203020300
61820241030093800901933020302030203020300
61920241030093700901933020302030203020300
62020241030093600901933020302030203020300
62120241030093500901933020302030203020302
62220241030093400901527020302030203020300
62320241030093300901527020302030203020300
62420241030093200901527020302030203020300
62520241030093100901527020302030203020300
62620241030093000901527020302030203020300
62720241030092900901527020302030203020300
62820241030092800901527020302030203020301
62920241030092700901324020252025202520250
63020241030092600901324020252025202520250
63120241030092500901324020252025202520250
63220241030092400901324020252025202520250
63320241030092300901324020252025202520250
63420241030092200901324020252025202520250
63520241030092100901324020252025202520250
6362024103009200090132402025202520252025100
63720241030091900881074020252025202520250
63820241030091800881074020252025202520250
63920241030091700881074020252025202520250
64020241030091600881074020252025202520250
64120241030091500881074020252025202520250
64220241030091400881074020252025202520250
643202410300913008810740202520252025202550
64420241030091200870949020302030203020303229
64520241030091100215462020252025202520250
64620241030091000215462020252025202520250
64720241030090900215462020252025202520250
64820241030090800215462020252025202520250
64920241030090700215462020252025202520250
6502024103009060021546202025202520252025532
65120241030090500107732020252025202520250
65220241030090400107732020252025202520250
65320241030090300107732020252025202520250
6542024103009020010773202025202520252025500
6552024103009010064820203020252030202021
6562024103009000022330203020302030203011