Files
KissMeData/004830/min/candle-20241107.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024110718430067556999066506650665066503412
32024110718420067556999066506650665066500
42024110718410067556999066506650665066500
52024110718400067556999066506650665066500
62024110718390067556999066506650665066500
72024110718380067556999066506650665066500
82024110718370067556999066506650665066500
92024110718360067556999066506650665066500
102024110718350067556999066506650665066500
112024110718340067556999066506650665066500
122024110718330067556999066506650665066500
132024110718320067556999066506650665066500
142024110718310067556999066506650665066500
152024110718300067556999066506650665066500
162024110718290067556999066506650665066500
172024110718280067556999066506650665066500
182024110718270067556999066506650665066500
192024110718260067556999066506650665066500
202024110718250067556999066506650665066500
212024110718240067556999066506650665066500
222024110718230067556999066506650665066500
232024110718220067556999066506650665066500
242024110718210067556999066506650665066500
252024110718200067556999066506650665066500
262024110718190067556999066506650665066500
272024110718180067556999066506650665066500
282024110718170067556999066506650665066500
292024110718160067556999066506650665066500
302024110718150067556999066506650665066500
312024110718140067556999066506650665066500
322024110718130067556999066506650665066503412
332024110718120067556999066506650665066500
342024110718110067556999066506650665066500
352024110718100067556999066506650665066500
362024110718090067556999066506650665066500
372024110718080067556999066506650665066500
382024110718070067556999066506650665066500
392024110718060067556999066506650665066500
402024110718050067556999066506650665066500
412024110718040067556999066506650665066500
422024110718030067556999066506650665066500
432024110718020067556999066506650665066500
442024110718010067556999066506650665066500
452024110718000067556999066506650665066500
462024110717590067556999066506650665066500
472024110717580067556999066506650665066500
482024110717570067556999066506650665066500
492024110717560067556999066506650665066500
502024110717550067556999066506650665066500
512024110717540067556999066506650665066500
522024110717530067556999066506650665066500
532024110717520067556999066506650665066500
542024110717510067556999066506650665066500
552024110717500067556999066506650665066500
562024110717490067556999066506650665066500
572024110717480067556999066506650665066500
582024110717470067556999066506650665066500
592024110717460067556999066506650665066500
602024110717450067556999066506650665066500
612024110717440067556999066506650665066500
622024110717430067556999066506650665066503412
632024110717420067556999066506650665066500
642024110717410067556999066506650665066500
652024110717400067556999066506650665066500
662024110717390067556999066506650665066500
672024110717380067556999066506650665066500
682024110717370067556999066506650665066500
692024110717360067556999066506650665066500
702024110717350067556999066506650665066500
712024110717340067556999066506650665066500
722024110717330067556999066506650665066500
732024110717320067556999066506650665066500
742024110717310067556999066506650665066500
752024110717300067556999066506650665066500
762024110717290067556999066506650665066500
772024110717280067556999066506650665066500
782024110717270067556999066506650665066500
792024110717260067556999066506650665066500
802024110717250067556999066506650665066500
812024110717240067556999066506650665066500
822024110717230067556999066506650665066500
832024110717220067556999066506650665066500
842024110717210067556999066506650665066500
852024110717200067556999066506650665066500
862024110717190067556999066506650665066500
872024110717180067556999066506650665066500
882024110717170067556999066506650665066500
892024110717160067556999066506650665066500
902024110717150067556999066506650665066500
912024110717140067556999066506650665066500
922024110717130067556999066506650665066503412
932024110717120067556999066506650665066500
942024110717110067556999066506650665066500
952024110717100067556999066506650665066500
962024110717090067556999066506650665066500
972024110717080067556999066506650665066500
982024110717070067556999066506650665066500
992024110717060067556999066506650665066500
1002024110717050067556999066506650665066500
1012024110717040067556999066506650665066500
1022024110717030067556999066506650665066500
1032024110717020067556999066506650665066500
1042024110717010067556999066506650665066500
1052024110717000067556999066506650665066500
1062024110716590067556999066506650665066500
1072024110716580067556999066506650665066500
1082024110716570067556999066506650665066500
1092024110716560067556999066506650665066500
1102024110716550067556999066506650665066500
1112024110716540067556999066506650665066500
1122024110716530067556999066506650665066500
1132024110716520067556999066506650665066500
1142024110716510067556999066506650665066500
1152024110716500067556999066506650665066500
1162024110716490067556999066506650665066500
1172024110716480067556999066506650665066500
1182024110716470067556999066506650665066500
1192024110716460067556999066506650665066500
1202024110716450067556999066506650665066500
1212024110716440067556999066506650665066500
1222024110716430067556999066506650665066503412
1232024110716420067556999066506650665066500
1242024110716410067556999066506650665066500
1252024110716400067556999066506650665066500
1262024110716390067556999066506650665066500
1272024110716380067556999066506650665066500
1282024110716370067556999066506650665066500
1292024110716360067556999066506650665066500
1302024110716350067556999066506650665066500
1312024110716340067556999066506650665066500
1322024110716330067556999066506650665066500
1332024110716320067556999066506650665066500
1342024110716310067556999066506650665066500
1352024110716300067556999066506650665066500
1362024110716290067556999066506650665066500
1372024110716280067556999066506650665066500
1382024110716270067556999066506650665066500
1392024110716260067556999066506650665066500
1402024110716250067556999066506650665066500
1412024110716240067556999066506650665066500
1422024110716230067556999066506650665066500
1432024110716220067556999066506650665066500
1442024110716210067556999066506650665066500
1452024110716200067556999066506650665066500
1462024110716190067556999066506650665066500
1472024110716180067556999066506650665066500
1482024110716170067556999066506650665066500
1492024110716160067556999066506650665066500
1502024110716150067556999066506650665066500
1512024110716140067556999066506650665066500
1522024110716130067556999066506650665066503412
1532024110716120067556999066506650665066500
1542024110716110067556999066506650665066500
1552024110716100067556999066506650665066500
1562024110716090067556999066506650665066500
1572024110716080067556999066506650665066500
1582024110716070067556999066506650665066500
1592024110716060067556999066506650665066500
1602024110716050067556999066506650665066500
1612024110716040067556999066506650665066500
1622024110716030067556999066506650665066500
1632024110716020067556999066506650665066500
1642024110716010067556999066506650665066500
1652024110716000067556999066506650665066500
1662024110715590067556999066506650665066500
1672024110715580067556999066506650665066500
1682024110715570067556999066506650665066500
1692024110715560067556999066506650665066500
1702024110715550067556999066506650665066500
1712024110715540067556999066506650665066500
1722024110715530067556999066506650665066500
1732024110715520067556999066506650665066500
1742024110715510067556999066506650665066500
1752024110715500067556999066506650665066500
1762024110715490067556999066506650665066500
1772024110715480067556999066506650665066500
1782024110715470067556999066506650665066500
1792024110715460067556999066506650665066500
1802024110715450067556999066506650665066500
1812024110715440067556999066506650665066500
1822024110715430067556999066506650665066503412
1832024110715420067556999066506650665066500
1842024110715410067556999066506650665066500
1852024110715400067556999066506650665066500
1862024110715390067556999066506650665066500
1872024110715380067556999066506650665066500
1882024110715370067556999066506650665066500
1892024110715360067556999066506650665066500
1902024110715350067556999066506650665066500
1912024110715340067556999066506650665066500
1922024110715330067556999066506650665066500
1932024110715320067556999066506650665066500
1942024110715310067556999066506650665066500
1952024110715300067556999066506650665066503412
1962024110715290065288019066906690669066900
1972024110715280065288019066906690669066900
1982024110715270065288019066906690669066900
1992024110715260065288019066906690669066900
2002024110715250065288019066906690669066900
2012024110715240065288019066906690669066900
2022024110715230065288019066906690669066900
2032024110715220065288019066906690669066900
2042024110715210065288019066906690669066900
2052024110715200065288019066906690669066900
2062024110715190065288019066906680669066701373
20720241107151800643722170668066706690667076
208202411071517006432145406670668066806670565
2092024110715160063944088066706670668066701990
21020241107151500626167080667066706670667061
211202411071514006257602106670667066706670401
212202411071513006230855406670668066806670963
213202411071512006166530906680668066806680516
214202411071511006132062106690668066906680279
215202411071510006113404006680668066906680870
21620241107150900605528770668066806680668098
217202411071508006048741306680668066806680169
21820241107150700603745210668066806680668050
219202411071506006034112106680668066806680479
2202024110715050060021149066906690669066900
2212024110715040060021149066906690669066901014
2222024110715030059342783066706680668066701144
22320241107150200585795510668066806680668022
2242024110715010058564855067006700670067000
225202411071500005856485506700670067006680131
2262024110714590058477144067006700670067000
2272024110714580058477144067006700670067001003
2282024110714570057805134066806680668066800
229202411071456005780513406680669067006680193
230202411071455005767609006690669067006690382
231202411071454005742052206690669067006690256
232202411071453005724925706690669066906690560
23320241107145200568746170668066806680668089
2342024110714510056815165066706670667066700
2352024110714500056815165066706670667066700
2362024110714490056815165066706670667066700
237202411071448005681516506670668066806670200
2382024110714470056681671066706670667066700
23920241107144600566816710667066706670667072
240202411071445005663364706670668066806670756
24120241107144400561293580669066806690668090
242202411071443005606922806680668066806680426
24320241107144200557846600669066906690669045
2442024110714410055754555066906690669066906
2452024110714400055750541066906690669066900
24620241107143900557505410669066806690668010
24720241107143800557438580668066806680668084
2482024110714370055687746066906690669066900
2492024110714360055687746066906690669066900
2502024110714350055687746066906690669066901
2512024110714340055687077066806680668066800
252202411071433005568707706680668066806680493
2532024110714320055357753066906690669066900
254202411071431005535775306690669066906690150
2552024110714300055257403066806680668066803
2562024110714290055255399066806680668066800
257202411071428005525539906680668066806680129
2582024110714270055169227066906690669066901
259202411071426005516855806690668066906680261
260202411071425005499419906680668066806680100
261202411071424005492739906690669066906690150
2622024110714230054827049067006700670067001
263202411071422005482637906690669066906690221
2642024110714210054678530067006700670067001
2652024110714200054677860066906690669066900
2662024110714190054677860066906690669066900
2672024110714180054677860066906690669066900
268202411071417005467786006690669066906690100
2692024110714160054610960066806680668066800
27020241107141500546109600668066806680668010
271202411071414005460428006680668066806680135
2722024110714130054514100066906690669066900
2732024110714120054514100066906700670066901833
27420241107141100532874790671067106710671021
2752024110714100053273388067106710671067100
2762024110714090053273388067106710671067100
2772024110714080053273388067106710671067101
27820241107140700532727170671067106710671050
27920241107140600532391670671067106710671041
28020241107140500532116560671067106710671010
2812024110714040053204946067006700670067005
28220241107140300532015960671067106710671081
28320241107140200531472450671067106710671013
2842024110714010053138522067106710671067101
2852024110714000053137851067106710671067100
2862024110713590053137851067106710671067100
2872024110713580053137851067106710671067100
2882024110713570053137851067106710671067100
2892024110713560053137851067106710671067100
2902024110713550053137851067106710671067100
2912024110713540053137851067106710671067100
292202411071353005313785106710671067106710300
29320241107135200529365510672067206720672010
29420241107135100529298310670067006700670015
2952024110713500052919781067206720672067200
29620241107134900529197810672067206720672020
2972024110713480052906341067206720672067201
298202411071347005290566906720670067206700260
2992024110713460052731467067006700670067000
3002024110713450052731467067006700670067000
3012024110713440052731467067006700670067006
3022024110713430052727447067006700670067000
3032024110713420052727447067006700670067001
3042024110713410052726777067006700670067000
305202411071340005272677706700670067006700186
3062024110713390052602157067206720672067200
30720241107133800526021570672067106720671022
3082024110713370052587394067006700670067000
3092024110713360052587394067006700670067002000
3102024110713350051247394067106710671067106
3112024110713340051243368067106710671067103
3122024110713330051241355067106730673067101190
3132024110713320050442863067306730673067300
3142024110713310050442863067306730673067300
3152024110713300050442863067306730673067300
3162024110713290050442863067306730673067301
3172024110713280050442190067306730673067301
31820241107132700504415170671067106710671015
3192024110713260050431452067306730673067301
3202024110713250050430779067306730673067300
3212024110713240050430779067306730673067300
3222024110713230050430779067306730673067300
3232024110713220050430779067306730673067300
3242024110713210050430779067306730673067300
3252024110713200050430779067306720673067201522
3262024110713190049406632067206720672067200
3272024110713180049406632067206720672067201
3282024110713170049405960067106710671067100
3292024110713160049405960067106710671067100
3302024110713150049405960067106710671067100
33120241107131400494059600671067106710671010
33220241107131300493992500673067306730673015
3332024110713120049389155067306730673067301
3342024110713110049388482067306730673067301
3352024110713100049387809067106710671067100
3362024110713090049387809067106710671067100
33720241107130800493878090671067106710671081
338202411071307004933345806710671067106710443
339202411071306004903620506710671067106710725
3402024110713050048549730067106710671067100
3412024110713040048549730067106710671067100
3422024110713030048549730067106710671067100
3432024110713020048549730067106710671067100
3442024110713010048549730067106710671067100
3452024110713000048549730067106710671067101311
3462024110712590047670049067206720672067200
3472024110712580047670049067206730673067201559
3482024110712570046622399067306730673067300
34920241107125600466223990673067306730673031
3502024110712550046601536067306720673067202
351202411071254004660019106720672067206720384
35220241107125300463421430672067306730672011
35320241107125200463347500673067206730672035
3542024110712510046311209067206720672067200
3552024110712500046311209067206720672067200
3562024110712490046311209067206720672067201
35720241107124800463105370673067306730673010
35820241107124700463038070673067306730673030
3592024110712460046283617067306730673067300
3602024110712450046283617067306730673067300
3612024110712440046283617067306730673067300
362202411071243004628361706730673067306730500
3632024110712420045947117067406740674067400
36420241107124100459471170674067406740674019
3652024110712400045934311067306730673067300
36620241107123900459343110673067306730673037
367202411071238004590941006730673067306730301
368202411071237004570683706730674067406730169
3692024110712360045593098067306730673067300
3702024110712350045593098067306730673067300
371202411071234004559309806730673067306730155
3722024110712330045488783067406740674067400
3732024110712320045488783067406740674067400
3742024110712310045488783067406740674067403
37520241107123000454867610674067406740674028
37620241107122900454678890674067406740674023
3772024110712280045452387067406740674067401
3782024110712270045451713067406740674067400
3792024110712260045451713067406740674067400
380202411071225004545171306740674067406740128
38120241107122400453654410674067406740674097
38220241107122300453000630674067406740674015
38320241107122200452899530674067506750674061
3842024110712210045248838067306730673067300
3852024110712200045248838067306730673067300
386202411071219004524883806730674067506730405
387202411071218004497586806730673067306730790
38820241107121700444441980673067306730673090
3892024110712160044383628067206720672067200
390202411071215004438362806720672067206720800
3912024110712140043846028067206720672067200
392202411071213004384602806720672067206720181
39320241107121200437243960672067206720672030
394202411071211004370423606720672067206720205
395202411071210004356647606730673067306730300
3962024110712090043364576067306730673067300
3972024110712080043364576067306730673067303
3982024110712070043362557067406740674067400
39920241107120600433625570674067406740674020
4002024110712050043349077067406740674067401
4012024110712040043348403067406740674067400
4022024110712030043348403067406740674067402
4032024110712020043347055067406740674067400
4042024110712010043347055067406740674067402
4052024110712000043345707067206720672067200
40620241107115900433457070672067206720672072
4072024110711580043297323067306730673067300
408202411071157004329732306730674067406730845
40920241107115600427279930674067406740674084
410202411071155004267137706740672067406720761
4112024110711540042158465067206720672067200
412202411071153004215846506720672067206720121
41320241107115200420771530672067306730672012
41420241107115100420690880674067406740674010
4152024110711500042062348067406740674067400
4162024110711490042062348067406740674067400
4172024110711480042062348067406740674067400
4182024110711470042062348067406740674067400
4192024110711460042062348067406740674067400
42020241107114500420623480674067406740674030
421202411071144004204212806740674067406740372
422202411071143004179140006730672067306720465
423202411071142004147846706730673067306730959
4242024110711410040833060067206720672067201426
425202411071140003987478806720672067206720200
42620241107113900397403880672067206720672073
4272024110711380039691332067206720672067201
4282024110711370039690660067206720672067200
4292024110711360039690660067206720672067201
430202411071135003968998806720672067206720111
431202411071134003961539606710671067106710240
432202411071133003945435606720672067206720110
433202411071132003938043606720672067206720103
434202411071131003931122006710672067206710335
4352024110711300039086105067206720672067200
43620241107112900390861050672067206720672011
43720241107112800390787130671067106710671014
438202411071127003906931906710671067206710238
4392024110711260038909583067206720672067201932
440202411071125003761127906720672067206700245
4412024110711240037446707067206720672067200
442202411071123003744670706720672067206720300
4432024110711220037245107067206720672067202
4442024110711210037243763067006700670067000
44520241107112000372437630670067106710670084
4462024110711190037187482067006700670067000
4472024110711180037187482067006700670067000
4482024110711170037187482067006700670067000
449202411071116003718748206700671067106700338
450202411071115003696101606710671067106710558
45120241107111400365865980671067106710671058
4522024110711130036547680067006700670067000
45320241107111200365476800670067006700670020
454202411071111003653428006710670067106700263
4552024110711100036357811067006700670067000
4562024110711090036357811067006710671067008
4572024110711080036352449067006690670066902612
4582024110711070034603079066906680669066801608
4592024110711060033528820066706670667066700
4602024110711050033528820066706670667066700
4612024110711040033528820066706670667066700
4622024110711030033528820066706670667066700
46320241107110200335288200667066706670667090
464202411071101003346879006670667066706670219
4652024110711000033322717066806680668066800
466202411071059003332271706680666066806660116
4672024110710580033245457066606670667066601300
46820241107105700323788280667066806680667051
4692024110710560032344761066706670667066700
47020241107105500323447610667066706670667010
4712024110710540032338091066806680668066800
47220241107105300323380910668066706680667011
47320241107105200323307530667066706670667014
4742024110710510032321415066806680668066804
4752024110710500032318743066806680668066800
476202411071049003231874306680668066806680450
4772024110710480032018143066906690669066901
4782024110710470032017474066906690669066908
4792024110710460032012122066906690669066902
4802024110710450032010784066706670667066702
4812024110710440032009450066706670667066700
48220241107104300320094500667066706670667098
4832024110710420031944084066906690669066906
48420241107104100319400700667066706670667028
48520241107104000319213940668066806680668036
486202411071039003189734606660666066606660303
4872024110710380031695548066706670667066700
48820241107103700316955480667066806680667040
4892024110710360031668867066706670667066700
4902024110710350031668867066706670667066700
491202411071034003166886706670667066706660167
4922024110710330031557479066706670667066701
493202411071032003155681206670667066706670273
494202411071031003137472106670667066706670600
4952024110710300030974521066706670667066703
4962024110710290030972520066806680668066804
4972024110710280030969848067006700670067000
49820241107102700309698480670066706700667026
499202411071026003095250306670667066706670190
500202411071025003082577306670667066706670114
50120241107102400307497350667066706670667050
50220241107102300307163850670067006700670016
50320241107102200307056650670067006700670060
5042024110710210030665465066506660666066501070
5052024110710200029953449066706670667066700
50620241107101900299534490667066806680667094
5072024110710180029890750067006700670067000
5082024110710170029890750067006700670067001
5092024110710160029890080067006700670067001
5102024110710150029889410066706660667066601229
511202411071014002907088706670667066706670481
512202411071013002875006006670667066706670100
513202411071012002868336006660667066706660249
514202411071011002851733106700667067006660766
5152024110710100028006956066606660666066604
516202411071009002800429206660666066606660300
51720241107100800278044920666066606660666052
51820241107100700277698600666066606660666022
519202411071006002775520806660669066906660343
5202024110710050027526762067006700670067001
521202411071004002752609206690669066906690206
5222024110710030027388278067006700670067000
5232024110710020027388278067006700670067001
5242024110710010027387608067006700670067001
52520241107100000273869380666066606660666058
52620241107095900273483100670067006700670016
52720241107095800273375900670066706700666078
52820241107095700272856000667066906690667064
5292024110709560027242910066606660666066609
530202411070955002723691606660666066706660366
531202411070954002699312906660666066606660469
5322024110709530026680775067006700670067000
5332024110709520026680775067006700670067000
5342024110709510026680775067006680670066503302
535202411070950002447989806680668066806680506
536202411070949002414189006680669066906680909
5372024110709480023533955066906690669066905
5382024110709470023530610066906690669066900
539202411070946002353061006690669066906690429
540202411070945002324360906700673067306700442
5412024110709440022947339067306730673067301
54220241107094300229466660674067406740674010
5432024110709420022939926067406730674067302
544202411070941002293857906730673067306730424
545202411070940002265322706730669067306690697
546202411070939002218693006690670067006690103
54720241107093800221179580673067306730673095
54820241107093700220540230673067206730672070
549202411070936002200697806730672067306720169
550202411070935002189329706720669067206690855
551202411070934002132034806690670067006690172
5522024110709330021205118067006690670066907568
553202411070932001614141606690668066906680191
554202411070931001601382706690669066906680238
555202411070930001585476206690668066906680127
556202411070929001576992106680670067006680178
55720241107092800156507110672067206720672010
558202411070927001564399106720672067206720382
5592024110709260015387287067206720672067200
560202411070925001538728706720672067206720131
5612024110709240015299255067206720672067203
562202411070923001529723906710669067106690753
56320241107092200147924720671067106710671021
56420241107092100147783810668066906690668045
565202411070920001474832006680668067006680424
566202411070919001446467106670667066706670100
56720241107091800143979710667066706670667030
5682024110709170014377961066706670668066701237
5692024110709160013552660066706670667066701493
57020241107091500125568290667066806680667048
57120241107091400125247930669066906690669081
572202411070913001247060406690664066906640233
5732024110709120012315487066506670667066404148
574202411070911009559766066706670670066703785
57520241107091000702390806670665066706640943
57620241107090900639642806640665066606640708
577202411070908005925814066506670668066501694
57820241107090700479753906670669066906670374
579202411070906004548019067006710673067001044
58020241107090500384844006690670067006690200
581202411070904003714636067006730673067004333
5822024110709030080334006730674067406730351
5832024110709020056691706730673067306730302
5842024110709010036367106730673067306730100
5852024110709000029637106780672067806720408