Files
KissMeData/005500/min/candle-20241107.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024110718450022412251018060180601806018060364
320241107184400224122510180601806018060180600
420241107184300224122510180601806018060180600
520241107184200224122510180601806018060180600
620241107184100224122510180601806018060180600
720241107184000224122510180601806018060180600
820241107183900224122510180601806018060180600
920241107183800224122510180601806018060180600
1020241107183700224122510180601806018060180600
1120241107183600224122510180601806018060180600
1220241107183500224122510180601806018060180600
1320241107183400224122510180601806018060180600
1420241107183300224122510180601806018060180600
1520241107183200224122510180601806018060180600
1620241107183100224122510180601806018060180600
1720241107183000224122510180601806018060180600
1820241107182900224122510180601806018060180600
1920241107182800224122510180601806018060180600
2020241107182700224122510180601806018060180600
2120241107182600224122510180601806018060180600
2220241107182500224122510180601806018060180600
2320241107182400224122510180601806018060180600
2420241107182300224122510180601806018060180600
2520241107182200224122510180601806018060180600
2620241107182100224122510180601806018060180600
2720241107182000224122510180601806018060180600
2820241107181900224122510180601806018060180600
2920241107181800224122510180601806018060180600
3020241107181700224122510180601806018060180600
3120241107181600224122510180601806018060180600
322024110718150022412251018060180601806018060364
3320241107181400224122510180601806018060180600
3420241107181300224122510180601806018060180600
3520241107181200224122510180601806018060180600
3620241107181100224122510180601806018060180600
3720241107181000224122510180601806018060180600
3820241107180900224122510180601806018060180600
3920241107180800224122510180601806018060180600
4020241107180700224122510180601806018060180600
4120241107180600224122510180601806018060180600
4220241107180500224122510180601806018060180600
4320241107180400224122510180601806018060180600
4420241107180300224122510180601806018060180600
4520241107180200224122510180601806018060180600
4620241107180100224122510180601806018060180600
4720241107180000224122510180601806018060180600
4820241107175900224122510180601806018060180600
4920241107175800224122510180601806018060180600
5020241107175700224122510180601806018060180600
5120241107175600224122510180601806018060180600
5220241107175500224122510180601806018060180600
5320241107175400224122510180601806018060180600
5420241107175300224122510180601806018060180600
5520241107175200224122510180601806018060180600
5620241107175100224122510180601806018060180600
5720241107175000224122510180601806018060180600
5820241107174900224122510180601806018060180600
5920241107174800224122510180601806018060180600
6020241107174700224122510180601806018060180600
6120241107174600224122510180601806018060180600
622024110717450022412251018060180601806018060364
6320241107174400224122510180601806018060180600
6420241107174300224122510180601806018060180600
6520241107174200224122510180601806018060180600
6620241107174100224122510180601806018060180600
6720241107174000224122510180601806018060180600
6820241107173900224122510180601806018060180600
6920241107173800224122510180601806018060180600
7020241107173700224122510180601806018060180600
7120241107173600224122510180601806018060180600
7220241107173500224122510180601806018060180600
7320241107173400224122510180601806018060180600
7420241107173300224122510180601806018060180600
7520241107173200224122510180601806018060180600
7620241107173100224122510180601806018060180600
7720241107173000224122510180601806018060180600
7820241107172900224122510180601806018060180600
7920241107172800224122510180601806018060180600
8020241107172700224122510180601806018060180600
8120241107172600224122510180601806018060180600
8220241107172500224122510180601806018060180600
8320241107172400224122510180601806018060180600
8420241107172300224122510180601806018060180600
8520241107172200224122510180601806018060180600
8620241107172100224122510180601806018060180600
8720241107172000224122510180601806018060180600
8820241107171900224122510180601806018060180600
8920241107171800224122510180601806018060180600
9020241107171700224122510180601806018060180600
9120241107171600224122510180601806018060180600
922024110717150022412251018060180601806018060364
9320241107171400224122510180601806018060180600
9420241107171300224122510180601806018060180600
9520241107171200224122510180601806018060180600
9620241107171100224122510180601806018060180600
9720241107171000224122510180601806018060180600
9820241107170900224122510180601806018060180600
9920241107170800224122510180601806018060180600
10020241107170700224122510180601806018060180600
10120241107170600224122510180601806018060180600
10220241107170500224122510180601806018060180600
10320241107170400224122510180601806018060180600
10420241107170300224122510180601806018060180600
10520241107170200224122510180601806018060180600
10620241107170100224122510180601806018060180600
10720241107170000224122510180601806018060180600
10820241107165900224122510180601806018060180600
10920241107165800224122510180601806018060180600
11020241107165700224122510180601806018060180600
11120241107165600224122510180601806018060180600
11220241107165500224122510180601806018060180600
11320241107165400224122510180601806018060180600
11420241107165300224122510180601806018060180600
11520241107165200224122510180601806018060180600
11620241107165100224122510180601806018060180600
11720241107165000224122510180601806018060180600
11820241107164900224122510180601806018060180600
11920241107164800224122510180601806018060180600
12020241107164700224122510180601806018060180600
12120241107164600224122510180601806018060180600
1222024110716450022412251018060180601806018060364
12320241107164400224122510180601806018060180600
12420241107164300224122510180601806018060180600
12520241107164200224122510180601806018060180600
12620241107164100224122510180601806018060180600
12720241107164000224122510180601806018060180600
12820241107163900224122510180601806018060180600
12920241107163800224122510180601806018060180600
13020241107163700224122510180601806018060180600
13120241107163600224122510180601806018060180600
13220241107163500224122510180601806018060180600
13320241107163400224122510180601806018060180600
13420241107163300224122510180601806018060180600
13520241107163200224122510180601806018060180600
13620241107163100224122510180601806018060180600
13720241107163000224122510180601806018060180600
13820241107162900224122510180601806018060180600
13920241107162800224122510180601806018060180600
14020241107162700224122510180601806018060180600
14120241107162600224122510180601806018060180600
14220241107162500224122510180601806018060180600
14320241107162400224122510180601806018060180600
14420241107162300224122510180601806018060180600
14520241107162200224122510180601806018060180600
14620241107162100224122510180601806018060180600
14720241107162000224122510180601806018060180600
14820241107161900224122510180601806018060180600
14920241107161800224122510180601806018060180600
15020241107161700224122510180601806018060180600
15120241107161600224122510180601806018060180600
1522024110716150022412251018060180601806018060364
15320241107161400224122510180601806018060180600
15420241107161300224122510180601806018060180600
15520241107161200224122510180601806018060180600
15620241107161100224122510180601806018060180600
15720241107161000224122510180601806018060180600
15820241107160900224122510180601806018060180600
15920241107160800224122510180601806018060180600
16020241107160700224122510180601806018060180600
16120241107160600224122510180601806018060180600
16220241107160500224122510180601806018060180600
16320241107160400224122510180601806018060180600
16420241107160300224122510180601806018060180600
16520241107160200224122510180601806018060180600
16620241107160100224122510180601806018060180600
16720241107160000224122510180601806018060180600
16820241107155900224122510180601806018060180600
16920241107155800224122510180601806018060180600
17020241107155700224122510180601806018060180600
17120241107155600224122510180601806018060180600
17220241107155500224122510180601806018060180600
17320241107155400224122510180601806018060180600
17420241107155300224122510180601806018060180600
17520241107155200224122510180601806018060180600
17620241107155100224122510180601806018060180600
17720241107155000224122510180601806018060180600
17820241107154900224122510180601806018060180600
17920241107154800224122510180601806018060180600
18020241107154700224122510180601806018060180600
18120241107154600224122510180601806018060180600
1822024110715450022412251018060180601806018060364
18320241107154400224122510180601806018060180600
18420241107154300224122510180601806018060180600
18520241107154200224122510180601806018060180600
18620241107154100224122510180601806018060180600
18720241107154000224122510180601806018060180600
18820241107153900224122510180601806018060180600
18920241107153800224122510180601806018060180600
19020241107153700224122510180601806018060180600
19120241107153600224122510180601806018060180600
19220241107153500224122510180601806018060180600
19320241107153400224122510180601806018060180600
19420241107153300224122510180601806018060180600
19520241107153200224122510180601806018060180600
19620241107153100224122510180601806018060180600
1972024110715300022412251018060180601806018060364
19820241107152900217548670180601806018060180600
19920241107152800217548670180601806018060180600
20020241107152700217548670180601806018060180600
20120241107152600217548670180601806018060180600
20220241107152500217548670180601806018060180600
20320241107152400217548670180601806018060180600
20420241107152300217548670180601806018060180600
20520241107152200217548670180601806018060180600
20620241107152100217548670180601806018060180600
20720241107152000217548670180601806018060180600
208202411071519002175486701806017990180601799095
209202411071518002158391001800018000180001800029
21020241107151700215317100180001801018010180009
21120241107151600215155090180001800018000180002
21220241107151500215119090180001806018060180002
213202411071514002150830301800018060180601800011
21420241107151300214884960180001800018000180001
21520241107151200214866960180601806018060180601
216202411071511002148489001800018050180601800071
21720241107151000213567350180001800018000180001
21820241107150900213549350180001800018000180001
21920241107150800213531350179601796017960179601
22020241107150700213513390180501805018050180500
2212024110715060021351339018050179601805017960456
22220241107150500205287850179601796017960179600
22320241107150400205287850179601796017960179601020
2242024110715030018696865017970179901799017970463
22520241107150200178648350179801798017980179801
22620241107150100178630370179801799017990179806
22720241107150000178522480180301803018030180304
22820241107145900178450360180401804018040180400
229202411071458001784503601804018040180401798014
23020241107145700178198490179701797017970179700
23120241107145600178198490179701797017970179700
23220241107145500178198490179701797017970179700
23320241107145400178198490179701797017970179700
23420241107145300178198490179701797017970179700
23520241107145200178198490179701797017970179700
23620241107145100178198490179701797017970179700
23720241107145000178198490179701797017970179702
23820241107144900178162550180001800018000180000
23920241107144800178162550180001801018010180004
24020241107144700178090530180301803018030180301
241202411071446001780725001800018000180001800049
2422024110714450017719050018000179801800017980124
243202411071444001749592201799017990179901799070
244202411071443001736999201797017970179701797078
245202411071442001722982601797017970179701796041
2462024110714410017156157017960179701797017960829
24720241107144000156665660179801798017980179800
24820241107143900156665660179801798017980179800
249202411071438001566656601798017990179901798031
25020241107143700156108270180501805018050180500
25120241107143600156108270180501805018050180500
25220241107143500156108270180501805018050180501
25320241107143400156090220180501805018050180500
25420241107143300156090220180501805018050180501
25520241107143200156072170179901798018050179803
25620241107143100156018150179801798017980179800
257202411071430001560181501798017980179801798019
25820241107142900155676530179801798017980179800
2592024110714280015567653017980179801798017980172
260202411071427001525839701798017990179901798019
26120241107142600152242300180501805018050180501
26220241107142500152224250179901799017990179900
26320241107142400152224250179901800018000179907
26420241107142300152098300179901799017990179900
26520241107142200152098300179901799017990179900
26620241107142100152098300179901799017990179900
26720241107142000152098300179901799017990179903
26820241107141900152044330180501805018050180501
26920241107141800152026280179901799017990179900
270202411071417001520262801799018000180001799035
27120241107141600151396610180501805018050180500
27220241107141500151396610180501805018050180500
27320241107141400151396610180501805018050180500
27420241107141300151396610180501805018050180500
27520241107141200151396610180501805018050180500
27620241107141100151396610180501805018050180500
27720241107141000151396610180501805018050180500
27820241107140900151396610180501805018050180503
27920241107140800151342460180501805018050180500
28020241107140700151342460180501805018050180502
281202411071406001513063601799017990179901799027
28220241107140500150820630179901799017990179900
283202411071404001508206301799017990179901799027
28420241107140300150334900180001800018000180005
28520241107140200150244900180001800018000180000
28620241107140100150244900180001800018000180000
28720241107140000150244900180001800018000180000
28820241107135900150244900180001800018000180000
289202411071358001502449001800018000180001800057
29020241107135700149218900180001800018000180000
2912024110713560014921890018000180001800018000154
292202411071355001464469001800018000180001800069
29320241107135400145204900180301803018030180300
29420241107135300145204900180301803018030180300
2952024110713520014520490018030180001803018000134
296202411071351001427928101800018000180001800020
29720241107135000142432810180001800018000180002
29820241107134900142396810180501805018050180500
29920241107134800142396810180501805018050180500
30020241107134700142396810180501805018050180500
30120241107134600142396810180501805018050180500
30220241107134500142396810180501805018050180501
30320241107134400142378760180501805018050180501
30420241107134300142360710179901799017990179900
30520241107134200142360710179901799017990179900
30620241107134100142360710179901799017990179900
30720241107134000142360710179901799017990179906
30820241107133900142252770179901799017990179905
309202411071338001421628201798017980179801798020
31020241107133700141803220180001800018000180000
31120241107133600141803220180001800018000180000
31220241107133500141803220180001800018000180000
31320241107133400141803220180001800018000180006
31420241107133300141695220180001800018000180000
315202411071332001416952201800018000180001800012
316202411071331001414792201800018000180001800025
31720241107133000141029220180001800018000180000
3182024110713290014102922018000180001800018000161
3192024110713280013813122018000179801800017980161
320202411071327001352334201798017980179801798013
3212024110713260013499968017980180301803017980500
32220241107132500126004730180501805018050180500
32320241107132400126004730180501805018050180500
32420241107132300126004730180501805018050180501
32520241107132200125986680180501805018050180500
32620241107132100125986680180501805018050180500
32720241107132000125986680180501805018050180500
32820241107131900125986680180501805018050180502
32920241107131800125950580180001800018000180000
33020241107131700125950580180001800018000180000
33120241107131600125950580180001800018000180000
33220241107131500125950580180001800018000180000
33320241107131400125950580180001800018000180000
334202411071313001259505801800018000180001800086
33520241107131200124402580179901799017990179900
3362024110713110012440258017990180401804017990209
337202411071310001206377201804018040180401804019
33820241107130900120294960180501805018050180501
33920241107130800120276910180501805018050180503
34020241107130700120222760180501805018050180500
34120241107130600120222760180501805018050180501
34220241107130500120204710180501805018050180500
34320241107130400120204710180501805018050180500
34420241107130300120204710180501805018050180501
34520241107130200120186660180501805018050180500
346202411071301001201866601805018040180501804031
34720241107130000119627410180401804018040180400
348202411071259001196274101804018040180401804068
34920241107125800118400690180501805018050180501
35020241107125700118382640180501805018050180500
35120241107125600118382640180501805018050180500
35220241107125500118382640180501805018050180501
35320241107125400118364590180501805018050180500
35420241107125300118364590180501805018050180502
3552024110712520011832849018050180501805018050108
35620241107125100116379090180501805018050180500
35720241107125000116379090180501805018050180500
35820241107124900116379090180501805018050180501
35920241107124800116361040180501805018050180500
36020241107124700116361040180501805018050180501
36120241107124600116342990180501805018050180501
36220241107124500116324940180501805018050180500
36320241107124400116324940180501805018050180502
36420241107124300116288840180501805018050180500
36520241107124200116288840180501805018050180500
36620241107124100116288840180501805018050180500
36720241107124000116288840180501805018050180500
368202411071239001162888401805018050180501805010
369202411071238001161083401804018040180401804040
37020241107123700115386740180401804018040180400
37120241107123600115386740180401804018040180400
37220241107123500115386740180401804018040180400
37320241107123400115386740180401804018040180400
37420241107123300115386740180401804018040180400
37520241107123200115386740180401804018040180400
37620241107123100115386740180401804018040180406
37720241107123000115278500180201802018020180200
37820241107122900115278500180201802018020180200
37920241107122800115278500180201802018020180200
38020241107122700115278500180201802018020180200
38120241107122600115278500180201802018020180200
382202411071225001152785001802018020180201802050
38320241107122400114377500179901799017990179900
384202411071223001143775001799017990179901799018
38520241107122200114053680180001800018000180001
38620241107122100114035680180001800018000180001
38720241107122000114017680180001800018000180000
38820241107121900114017680180001800018000180000
38920241107121800114017680180001800018000180005
39020241107121700113927680180001800018000180000
39120241107121600113927680180001800018000180000
39220241107121500113927680180001800018000180000
39320241107121400113927680180001801018010180007
39420241107121300113801670180201802018020180200
39520241107121200113801670180201802018020180200
39620241107121100113801670180201802018020180200
39720241107121000113801670180201802018020180200
39820241107120900113801670180201802018020180200
39920241107120800113801670180201802018020180200
40020241107120700113801670180201802018020180201
40120241107120600113783650180201802018020180200
40220241107120500113783650180201802018020180201
40320241107120400113765630180201802018020180203
40420241107120300113711570179901799017990179900
405202411071202001137115701799018000180001799020
40620241107120100113351760180001800018000180000
4072024110712000011335176018000180101801018000685
40820241107115900101021740180001800018000180000
40920241107115800101021740180001800018000180000
41020241107115700101021740180001800018000180000
41120241107115600101021740180001800018000180000
41220241107115500101021740180001800018000180000
41320241107115400101021740180001800018000180000
4142024110711530010102174018000180001802018000271
415202411071152009614370018000180201802018000200
4162024110711510092543200180101801018010180100
4172024110711500092543200180101801018010180100
4182024110711490092543200180101801018010180100
4192024110711480092543200180101801018010180100
4202024110711470092543200180101801018010180100
4212024110711460092543200180101801018010180100
4222024110711450092543200180101801018010180107
4232024110711440092417130180401804018040180400
4242024110711430092417130180401804018040180402
4252024110711420092381050180101801018010180100
4262024110711410092381050180101801018010180100
4272024110711400092381050180101801018010180100
4282024110711390092381050180101801018010180100
4292024110711380092381050180101801018010180100
4302024110711370092381050180101801018010180100
4312024110711360092381050180101801018010180100
4322024110711350092381050180101801018010180100
4332024110711340092381050180101801018010180100
4342024110711330092381050180101801018010180100
4352024110711320092381050180101801018010180100
4362024110711310092381050180101801018010180100
43720241107113000923810501801018020180201801015
4382024110711290092110880180401804018040180400
4392024110711280092110880180401804018040180400
4402024110711270092110880180401804018040180401
4412024110711260092092840180501805018050180500
4422024110711250092092840180501805018050180500
4432024110711240092092840180501805018050180500
4442024110711230092092840180501805018050180500
4452024110711220092092840180501805018050180500
4462024110711210092092840180501805018050180500
4472024110711200092092840180501805018050180500
4482024110711190092092840180501805018050180501
4492024110711180092074790180501805018050180500
4502024110711170092074790180501805018050180501
4512024110711160092056740180501805018050180502
4522024110711150092020640180001800018000180009
4532024110711140091858640180001800018000180000
4542024110711130091858640180001800018000180000
4552024110711120091858640180001800018000180000
4562024110711110091858640180001800018000180000
4572024110711100091858640180001800018000180000
4582024110711090091858640180001800018000180000
4592024110711080091858640180001800018000180000
4602024110711070091858640180001800018000180000
4612024110711060091858640180001800018000180000
4622024110711050091858640180001800018000180000
4632024110711040091858640180001800018000180000
4642024110711030091858640180001800018000180000
4652024110711020091858640180001800018000180000
4662024110711010091858640180001801018010180003
4672024110711000091804630180501805018050180501
4682024110710590091786580179801798017980179800
4692024110710580091786580179801798017980179800
4702024110710570091786580179801798017980179800
4712024110710560091786580179801798017980179800
4722024110710550091786580179801798017980179801
4732024110710540091768600180501805018050180500
4742024110710530091768600180501805018050180501
4752024110710520091750550180501805018050180501
4762024110710510091732500179701797017970179700
4772024110710500091732500179701797017970179700
4782024110710490091732500179701797017970179700
4792024110710480091732500179701797017970179700
4802024110710470091732500179701797017970179700
4812024110710460091732500179701797017970179700
4822024110710450091732500179701797017970179700
483202411071044009173250017970180101801017970100
4842024110710430089935320180501805018050180500
48520241107104200899353201805018050180501805070
4862024110710410088671820179701797017970179700
4872024110710400088671820179701797017970179700
4882024110710390088671820179701797017970179700
4892024110710380088671820179701797017970179700
4902024110710370088671820179701797017970179700
4912024110710360088671820179701797017970179700
492202411071035008867182017970179801798017970200
49320241107103400850773301798017980179801798020
49420241107103300847177301798018000180001798039
4952024110710320084016460179801798017980179800
4962024110710310084016460179801798017980179801
49720241107103000839984801800018000180001800051
4982024110710290083080480180001800018000180002
4992024110710280083044480179701797017970179700
5002024110710270083044480179701797017970179700
501202411071026008304448017970179901799017970100
50220241107102500812464201799017990179901799013
5032024110710240081012550179901799017990179901
50420241107102300809945601800018000180001800050
50520241107102200800945601800018000180001800030
50620241107102100795545601800018000180001800050
50720241107102000786545601799018000180001799016
5082024110710190078366570180001800018000180000
5092024110710180078366570180001800018000180000
51020241107101700783665701800018000180001800050
5112024110710160077466570179801798017980179803
5122024110710150077412630179901799017990179901
5132024110710140077394640179801798017980179807
5142024110710130077268780180001800018000180000
5152024110710120077268780180001800018000180001
5162024110710110077250780179801798017980179800
5172024110710100077250780179801798017980179800
5182024110710090077250780179801798017980179806
5192024110710080077142900179801798017980179802
5202024110710070077106940179701798017980179701060
5212024110710060058058210179901799017990179900
5222024110710050058058210179901799017990179901
5232024110710040058040220180001800018000180001
5242024110710030058022220180001800018000180003
5252024110710020057968220180001800018000180000
526202411071001005796822018000180001800018000163
5272024110710000055034220179901799017990179906
5282024110709590054926280179901799017990179900
5292024110709580054926280179901799017990179901
53020241107095700549082901799017960179901796095
531202411070956005320047017970180001800017970354
5322024110709550046835320179901799017990179900
5332024110709540046835320179901799017990179900
5342024110709530046835320179901799017990179900
5352024110709520046835320179901799017990179900
5362024110709510046835320179901799017990179900
5372024110709500046835320179901799017990179900
5382024110709490046835320179901799017990179900
5392024110709480046835320179901799017990179900
540202411070947004683532017990179901799017990156
5412024110709460044028880180001800018000180000
54220241107094500440288801800018000180001800024
54320241107094400435968801800018000180001800010
54420241107094300434168801800018010180101800046
5452024110709420042588680180201805018050180202
5462024110709410042552610180501805018050180501
5472024110709400042534560180501805018050180501
5482024110709390042516510180601806018060180601
5492024110709380042498450180601806018060180600
5502024110709370042498450180601806018060180600
55120241107093600424984501806018060180601806050
5522024110709350041595450180701807018070180700
5532024110709340041595450180701807018070180700
5542024110709330041595450180701807018070180700
5552024110709320041595450180701807018070180701
556202411070931004157738017980180001800017980270
5572024110709300036718230180001800018000180000
5582024110709290036718230180001800018000180000
5592024110709280036718230180001800018000180000
5602024110709270036718230180001801018010180001280
5612024110709260013668470180001800018000180000
5622024110709250013668470180001800018000180000
5632024110709240013668470180001800018000180000
564202411070923001366847018000180201802018000219
56520241107092200972408018010180201802018010201
5662024110709210061022301808018080180801808050
5672024110709200051982301803018030180301803030
5682024110709190046573301809018090180901809050
569202411070918003752830180901809018090180900
570202411070917003752830180901809018090180900
571202411070916003752830180901809018090180900
572202411070915003752830180901809018090180900
573202411070914003752830180901809018090180901
574202411070913003734740180901809018090180900
575202411070912003734740180901809018090180900
576202411070911003734740180901809018090180900
577202411070910003734740180901809018090180902
578202411070909003698560180101801018010180100
579202411070908003698560180101801018010180100
580202411070907003698560180101801018010180100
581202411070906003698560180101801018010180100
5822024110709050036985601801018020180201801021
5832024110709040033201501803018030180301803012
584202411070903003103790180301803018030180300
585202411070902003103790180301803018030180301
5862024110709010030857601803018040180401803026
58720241107090000261688018040180601806018040145