Files
KissMeData/053290/min/candle-20240605.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024060519360016959917043304330433043301915
32024060519350016959917043304330433043300
42024060519340016959917043304330433043300
52024060519330016959917043304330433043300
62024060519320016959917043304330433043300
72024060519310016959917043304330433043300
82024060519300016959917043304330433043300
92024060519290016959917043304330433043300
102024060519280016959917043304330433043300
112024060519270016959917043304330433043300
122024060519260016959917043304330433043300
132024060519250016959917043304330433043300
142024060519240016959917043304330433043300
152024060519230016959917043304330433043300
162024060519220016959917043304330433043300
172024060519210016959917043304330433043300
182024060519200016959917043304330433043300
192024060519190016959917043304330433043300
202024060519180016959917043304330433043300
212024060519170016959917043304330433043300
222024060519160016959917043304330433043300
232024060519150016959917043304330433043300
242024060519140016959917043304330433043300
252024060519130016959917043304330433043300
262024060519120016959917043304330433043300
272024060519110016959917043304330433043300
282024060519100016959917043304330433043300
292024060519090016959917043304330433043300
302024060519080016959917043304330433043300
312024060519070016959917043304330433043300
322024060519060016959917043304330433043301915
332024060519050016959917043304330433043300
342024060519040016959917043304330433043300
352024060519030016959917043304330433043300
362024060519020016959917043304330433043300
372024060519010016959917043304330433043300
382024060519000016959917043304330433043300
392024060518590016959917043304330433043300
402024060518580016959917043304330433043300
412024060518570016959917043304330433043300
422024060518560016959917043304330433043300
432024060518550016959917043304330433043300
442024060518540016959917043304330433043300
452024060518530016959917043304330433043300
462024060518520016959917043304330433043300
472024060518510016959917043304330433043300
482024060518500016959917043304330433043300
492024060518490016959917043304330433043300
502024060518480016959917043304330433043300
512024060518470016959917043304330433043300
522024060518460016959917043304330433043300
532024060518450016959917043304330433043300
542024060518440016959917043304330433043300
552024060518430016959917043304330433043300
562024060518420016959917043304330433043300
572024060518410016959917043304330433043300
582024060518400016959917043304330433043300
592024060518390016959917043304330433043300
602024060518380016959917043304330433043300
612024060518370016959917043304330433043300
622024060518360016959917043304330433043301915
632024060518350016959917043304330433043300
642024060518340016959917043304330433043300
652024060518330016959917043304330433043300
662024060518320016959917043304330433043300
672024060518310016959917043304330433043300
682024060518300016959917043304330433043300
692024060518290016959917043304330433043300
702024060518280016959917043304330433043300
712024060518270016959917043304330433043300
722024060518260016959917043304330433043300
732024060518250016959917043304330433043300
742024060518240016959917043304330433043300
752024060518230016959917043304330433043300
762024060518220016959917043304330433043300
772024060518210016959917043304330433043300
782024060518200016959917043304330433043300
792024060518190016959917043304330433043300
802024060518180016959917043304330433043300
812024060518170016959917043304330433043300
822024060518160016959917043304330433043300
832024060518150016959917043304330433043300
842024060518140016959917043304330433043300
852024060518130016959917043304330433043300
862024060518120016959917043304330433043300
872024060518110016959917043304330433043300
882024060518100016959917043304330433043300
892024060518090016959917043304330433043300
902024060518080016959917043304330433043300
912024060518070016959917043304330433043300
922024060518060016959917043304330433043301915
932024060518050016959917043304330433043300
942024060518040016959917043304330433043300
952024060518030016959917043304330433043300
962024060518020016959917043304330433043300
972024060518010016959917043304330433043300
982024060518000016959917043304330433043300
992024060517590016959917043304330433043300
1002024060517580016959917043304330433043300
1012024060517570016959917043304330433043300
1022024060517560016959917043304330433043300
1032024060517550016959917043304330433043300
1042024060517540016959917043304330433043300
1052024060517530016959917043304330433043300
1062024060517520016959917043304330433043300
1072024060517510016959917043304330433043300
1082024060517500016959917043304330433043300
1092024060517490016959917043304330433043300
1102024060517480016959917043304330433043300
1112024060517470016959917043304330433043300
1122024060517460016959917043304330433043300
1132024060517450016959917043304330433043300
1142024060517440016959917043304330433043300
1152024060517430016959917043304330433043300
1162024060517420016959917043304330433043300
1172024060517410016959917043304330433043300
1182024060517400016959917043304330433043300
1192024060517390016959917043304330433043300
1202024060517380016959917043304330433043300
1212024060517370016959917043304330433043300
1222024060517360016959917043304330433043301915
1232024060517350016959917043304330433043300
1242024060517340016959917043304330433043300
1252024060517330016959917043304330433043300
1262024060517320016959917043304330433043300
1272024060517310016959917043304330433043300
1282024060517300016959917043304330433043300
1292024060517290016959917043304330433043300
1302024060517280016959917043304330433043300
1312024060517270016959917043304330433043300
1322024060517260016959917043304330433043300
1332024060517250016959917043304330433043300
1342024060517240016959917043304330433043300
1352024060517230016959917043304330433043300
1362024060517220016959917043304330433043300
1372024060517210016959917043304330433043300
1382024060517200016959917043304330433043300
1392024060517190016959917043304330433043300
1402024060517180016959917043304330433043300
1412024060517170016959917043304330433043300
1422024060517160016959917043304330433043300
1432024060517150016959917043304330433043300
1442024060517140016959917043304330433043300
1452024060517130016959917043304330433043300
1462024060517120016959917043304330433043300
1472024060517110016959917043304330433043300
1482024060517100016959917043304330433043300
1492024060517090016959917043304330433043300
1502024060517080016959917043304330433043300
1512024060517070016959917043304330433043300
1522024060517060016959917043304330433043301915
1532024060517050016959917043304330433043300
1542024060517040016959917043304330433043300
1552024060517030016959917043304330433043300
1562024060517020016959917043304330433043300
1572024060517010016959917043304330433043300
1582024060517000016959917043304330433043300
1592024060516590016959917043304330433043300
1602024060516580016959917043304330433043300
1612024060516570016959917043304330433043300
1622024060516560016959917043304330433043300
1632024060516550016959917043304330433043300
1642024060516540016959917043304330433043300
1652024060516530016959917043304330433043300
1662024060516520016959917043304330433043300
1672024060516510016959917043304330433043300
1682024060516500016959917043304330433043300
1692024060516490016959917043304330433043300
1702024060516480016959917043304330433043300
1712024060516470016959917043304330433043300
1722024060516460016959917043304330433043300
1732024060516450016959917043304330433043300
1742024060516440016959917043304330433043300
1752024060516430016959917043304330433043300
1762024060516420016959917043304330433043300
1772024060516410016959917043304330433043300
1782024060516400016959917043304330433043300
1792024060516390016959917043304330433043300
1802024060516380016959917043304330433043300
1812024060516370016959917043304330433043300
1822024060516360016959917043304330433043301915
1832024060516350016959917043304330433043300
1842024060516340016959917043304330433043300
1852024060516330016959917043304330433043300
1862024060516320016959917043304330433043300
1872024060516310016959917043304330433043300
1882024060516300016959917043304330433043300
1892024060516290016959917043304330433043300
1902024060516280016959917043304330433043300
1912024060516270016959917043304330433043300
1922024060516260016959917043304330433043300
1932024060516250016959917043304330433043300
1942024060516240016959917043304330433043300
1952024060516230016959917043304330433043300
1962024060516220016959917043304330433043300
1972024060516210016959917043304330433043300
1982024060516200016959917043304330433043300
1992024060516190016959917043304330433043300
2002024060516180016959917043304330433043300
2012024060516170016959917043304330433043300
2022024060516160016959917043304330433043300
2032024060516150016959917043304330433043300
2042024060516140016959917043304330433043300
2052024060516130016959917043304330433043300
2062024060516120016959917043304330433043300
2072024060516110016959917043304330433043300
2082024060516100016959917043304330433043300
2092024060516090016959917043304330433043300
2102024060516080016959917043304330433043300
2112024060516070016959917043304330433043300
2122024060516060016959917043304330433043301915
2132024060516050016959917043304330433043300
2142024060516040016959917043304330433043300
2152024060516030016959917043304330433043300
2162024060516020016959917043304330433043300
2172024060516010016959917043304330433043300
2182024060516000016959917043304330433043300
2192024060515590016959917043304330433043300
2202024060515580016959917043304330433043300
2212024060515570016959917043304330433043300
2222024060515560016959917043304330433043300
2232024060515550016959917043304330433043300
2242024060515540016959917043304330433043300
2252024060515530016959917043304330433043300
2262024060515520016959917043304330433043300
2272024060515510016959917043304330433043300
2282024060515500016959917043304330433043300
2292024060515490016959917043304330433043300
2302024060515480016959917043304330433043300
2312024060515470016959917043304330433043300
2322024060515460016959917043304330433043300
2332024060515450016959917043304330433043300
2342024060515440016959917043304330433043300
2352024060515430016959917043304330433043300
2362024060515420016959917043304330433043300
2372024060515410016959917043304330433043300
2382024060515400016959917043304330433043300
2392024060515390016959917043304330433043300
2402024060515380016959917043304330433043300
2412024060515370016959917043304330433043300
2422024060515360016959917043304330433043301915
2432024060515350016959917043304330433043300
2442024060515340016959917043304330433043300
2452024060515330016959917043304330433043300
2462024060515320016959917043304330433043300
2472024060515310016959917043304330433043300
2482024060515300016959917043304330433043301915
2492024060515290016130722043304330433043300
2502024060515280016130722043304330433043300
2512024060515270016130722043304330433043300
2522024060515260016130722043304330433043300
2532024060515250016130722043304330433043300
2542024060515240016130722043304330433043300
2552024060515230016130722043304330433043300
2562024060515220016130722043304330433043300
2572024060515210016130722043304330433043300
2582024060515200016130722043304330433043300
25920240605151900161307220433043254330432546
2602024060515180016110826543304330433043301
2612024060515170016110393543304330433043301
26220240605151600161099605432543254325432524
2632024060515150016099580543304330433043300
26420240605151400160995805433043254330432536
2652024060515130016084009543254325432543250
26620240605151200160840095432543254325432534
267202406051511001606930454325432543254325829
2682024060515100015710762043304330433043300
2692024060515090015710762043304330433043302
2702024060515080015709896043354335433543351
27120240605150700157094625433043304330433044
2722024060515060015690410543304330433043301
273202406051505001568997754330433043304330113
2742024060515040015641048543304330433043300
2752024060515030015641048543304330433043300
2762024060515020015641048543304330433043301
27720240605150100156406155432543254325432510
2782024060515000015636290543304330433043300
2792024060514590015636290543304330433043307
2802024060514580015633259543304330433043301
2812024060514570015632826543254325432543250
282202406051456001563282654325432543254325125
2832024060514550015578764043254325432543250
2842024060514540015578764043254325432543250
28520240605145300155787640432543254325432550
2862024060514520015557139043304330433043300
2872024060514510015557139043304330433043300
2882024060514500015557139043304330433043301
2892024060514490015556706043304330433043300
2902024060514480015556706043304330433043300
2912024060514470015556706043304330433043300
29220240605144600155567060433043254330432510
2932024060514450015552380043254325432543250
29420240605144400155523800432543304330432574
29520240605144300155203740432543304330432547
2962024060514420015500046043304330433043303
2972024060514410015498747043354335433543351
298202406051440001549831354325433543354325301
29920240605143900153678310433543304335433019
3002024060514380015359603543354335433543350
30120240605143700153596035433543354335433036
3022024060514360015344005043304330433043300
30320240605143500153440050433043304330433086
3042024060514340015306767043304330433043300
3052024060514330015306767043304330433043300
3062024060514320015306767043304330433043300
307202406051431001530676704330432543304325387
3082024060514300015139383043304330433043300
3092024060514290015139383043304330433043300
3102024060514280015139383043304330433043300
3112024060514270015139383043304330433043303
3122024060514260015138084043304330433043303
31320240605142500151367850433043304330433013
3142024060514240015131156043304330433043303
3152024060514230015129857043304330433043300
3162024060514220015129857043304330433043300
31720240605142100151298570433043304330433011
3182024060514200015125094043304330433043300
3192024060514190015125094043304330433043300
3202024060514180015125094043304330433043300
3212024060514170015125094043304330433043300
3222024060514160015125094043304330433043301
3232024060514150015124661043304330433043300
3242024060514140015124661043304330433043300
3252024060514130015124661043304330433043301
3262024060514120015124228043304330433043300
3272024060514110015124228043304330433043300
32820240605141000151242280433043304330433011
3292024060514090015119465043304330433043300
3302024060514080015119465043304330433043301
331202406051407001511903204320433043304320504
3322024060514060014901089543304330433043302
3332024060514050014900223543304330433043300
3342024060514040014900223543304330433043300
3352024060514030014900223543304330433043300
3362024060514020014900223543304330433043300
3372024060514010014900223543304330433043300
3382024060514000014900223543304330433043300
33920240605135900149002235433043304330433080
3402024060513580014865583543304330433043300
3412024060513570014865583543304330433043300
3422024060513560014865583543304330433043300
3432024060513550014865583543304330433043300
3442024060513540014865583543304330433043300
3452024060513530014865583543304330433043300
3462024060513520014865583543304330433043300
3472024060513510014865583543304330433043300
3482024060513500014865583543304330433043300
3492024060513490014865583543304330433043300
3502024060513480014865583543304330433043300
3512024060513470014865583543304330433043300
3522024060513460014865583543304330433043301
3532024060513450014865150543254325432543250
354202406051344001486515054325432543254325182
3552024060513430014786435543304330433043300
3562024060513420014786435543304330433043300
35720240605134100147864355433043304330433030
3582024060513400014773445543304330433043300
3592024060513390014773445543304330433043301
360202406051338001477301254325432543254325238
3612024060513370014670077543304330433043300
3622024060513360014670077543304330433043300
36320240605133500146700775433043254330432521
3642024060513340014660994543304330433043306
3652024060513330014658396543254325432543250
36620240605133200146583965432543254325432516
3672024060513310014651476543254325432543257
3682024060513300014648449043304330433043300
3692024060513290014648449043304330433043300
3702024060513280014648449043304330433043300
3712024060513270014648449043304330433043300
3722024060513260014648449043304330433043300
3732024060513250014648449043304330433043300
3742024060513240014648449043304330433043300
3752024060513230014648449043304330433043305
3762024060513220014646284043304330433043300
3772024060513210014646284043304330433043300
3782024060513200014646284043304330433043300
37920240605131900146462840433043254330432023
38020240605131800146363465433043254330432013
3812024060513170014630724543304330433043302
3822024060513160014629858543204320432043200
3832024060513150014629858543204335433543201327
3842024060513140014055719543404340434043400
3852024060513130014055719543404340434043400
3862024060513120014055719543404340434043400
3872024060513110014055719543404340434043400
3882024060513100014055719543404340434043400
3892024060513090014055719543404340434043400
3902024060513080014055719543404340434043400
3912024060513070014055719543404340434043400
3922024060513060014055719543404340434043400
3932024060513050014055719543404340434043400
394202406051304001405571954340434043404340210
3952024060513030013964579543504350435043500
3962024060513020013964579543504350435043500
3972024060513010013964579543504350435043501
3982024060513000013964144543454345434543450
3992024060512590013964144543454345434543450
400202406051258001396414454345434543454345691
4012024060512570013663905043504350435043500
4022024060512560013663905043504350435043500
4032024060512550013663905043504350435043501
40420240605125400136634700434543454345434523
4052024060512530013653476543454345434543450
4062024060512520013653476543454345434543452
40720240605125100136526075434543454345434517
4082024060512500013645221043454345434543451
4092024060512490013644786543454345434543450
4102024060512480013644786543454345434543450
4112024060512470013644786543454345434543450
4122024060512460013644786543454345434543450
4132024060512450013644786543454345434543450
414202406051244001364478654345434043454335260
4152024060512430013531997543454345434543452
4162024060512420013531128543504350435043500
4172024060512410013531128543504350435043500
4182024060512400013531128543504350435043501
419202406051239001353069354350435043504350230
4202024060512380013430643543354340434043351000
4212024060512370012997041043504350435043500
4222024060512360012997041043504350435043500
4232024060512350012997041043504350435043500
4242024060512340012997041043504350435043500
4252024060512330012997041043504350435043500
4262024060512320012997041043504350435043500
4272024060512310012997041043504350435043500
4282024060512300012997041043504350435043500
4292024060512290012997041043504350435043500
4302024060512280012997041043504350435043500
4312024060512270012997041043504350435043500
4322024060512260012997041043504350435043501
4332024060512250012996606043404340434043400
4342024060512240012996606043404340434043400
43520240605122300129966060434043404340434020
436202406051222001298792604345434543454345500
437202406051221001277067604345434543454345290
4382024060512200012644671043454345434543450
4392024060512190012644671043454345434543450
4402024060512180012644671043454345434543450
4412024060512170012644671043454345434543450
44220240605121600126446710434543454345434555
443202406051215001262077354345435043504345120
4442024060512140012568598043604360436043601
44520240605121300125681620435043554355435046
4462024060512120012548144043604360436043600
4472024060512110012548144043604360436043600
4482024060512100012548144043604360436043600
4492024060512090012548144043604360436043601
4502024060512080012547708043604360436043600
4512024060512070012547708043604360436043600
4522024060512060012547708043604360436043600
4532024060512050012547708043604360436043600
4542024060512040012547708043604360436043600
4552024060512030012547708043604360436043600
4562024060512020012547708043604360436043600
4572024060512010012547708043604360436043601
45820240605120000125472720435543554355435534
4592024060511590012532465043604360436043600
4602024060511580012532465043604360436043600
4612024060511570012532465043604360436043600
4622024060511560012532465043604360436043601
46320240605115500125320290435043754375435010038
46420240605115400815539004365436543654365311
46520240605115300801963854370437043704370689
4662024060511520077185455437043704370437076
467202406051151007685333543754375437543750
468202406051150007685333543754375437543750
4692024060511490076853335437543754375437510
4702024060511480076809585437543754375437514
471202406051147007674833543754375437543754
472202406051146007673083543754375437543750
473202406051145007673083543754375437543750
474202406051144007673083543754375437543750
475202406051143007673083543754375437543750
4762024060511420076730835437543754375437598
47720240605114100763020854375437043754370152
478202406051140007563783543754375437543750
479202406051139007563783543754375437543750
48020240605113800756378354375437043754370391
481202406051137007392916043704370437043700
482202406051136007392916043704370437043700
4832024060511350073929160437043704370437050
484202406051134007371066043754375437543751
48520240605113300737062854370437043704370255
4862024060511320072591935437043704370437022
487202406051131007249579543704370437043700
4882024060511300072495795437043704370437048
489202406051129007228603543704370437043701
49020240605112800722816654365436543654365604
491202406051127006964520543654365436543650
492202406051126006964520543654365436543650
493202406051125006964520543654365436543650
494202406051124006964520543654365436543650
495202406051123006964520543654365436543650
496202406051122006964520543654365436543650
497202406051121006964520543654365436543650
498202406051120006964520543654365436543650
499202406051119006964520543654365436543651
500202406051118006964084043704370437043701
501202406051117006963647043704370437043701
5022024060511160069632100437043704370437035
503202406051115006947915043704370437043700
504202406051114006947915043704370437043700
505202406051113006947915043704370437043700
50620240605111200694791504370436543704365646
50720240605111100666593554360436043604360391
508202406051110006495459543604360436043600
509202406051109006495459543604360436043600
510202406051108006495459543604360436043600
511202406051107006495459543604360436043600
512202406051106006495459543604360436043600
513202406051105006495459543604360436043600
514202406051104006495459543604360436043600
5152024060511030064954595436043604360436011
516202406051102006490663543604360436043600
517202406051101006490663543604360436043600
518202406051100006490663543604360436043600
519202406051059006490663543604360436043600
520202406051058006490663543604360436043600
52120240605105700649066354360435543604355502
522202406051056006272042043604360436043600
523202406051055006272042043604360436043601
524202406051054006271606043604360436043605
525202406051053006269426043604360436043601
526202406051052006268990043654365436543650
527202406051051006268990043654365436543650
528202406051050006268990043654365436543650
529202406051049006268990043654365436543650
530202406051048006268990043654365436543650
5312024060510470062689900436543654365436530
532202406051046006255895043654365436543650
533202406051045006255895043654365436543650
534202406051044006255895043654365436543650
535202406051043006255895043654365436543651
536202406051042006255458543404360436043352852
537202406051041005019028543654365436543651
538202406051040005018592043604360436043600
539202406051039005018592043604360436043601352
54020240605103800442912004355435543554355430
5412024060510370042418550434043404340434060
542202406051036004215815043604360436043600
543202406051035004215815043604360436043600
544202406051034004215815043604360436043600
545202406051033004215815043604360436043600
546202406051032004215815043604360436043600
547202406051031004215815043604360436043600
548202406051030004215815043604360436043600
549202406051029004215815043604360436043601
550202406051028004215379043554335435543351105
551202406051027003735901543554355435543551
55220240605102600373546604335433543354335852
553202406051025003366124043554355435543550
554202406051024003366124043554355435543550
555202406051023003366124043554355435543550
556202406051022003366124043554355435543550
557202406051021003366124043554355435543550
558202406051020003366124043554355435543554
559202406051019003364382043554355435543550
560202406051018003364382043554355435543550
56120240605101700336438204355435543554355296
562202406051016003235474043554355435543556
56320240605101500323286104320433543354320752
564202406051014002907678043554355435543550
565202406051013002907678043554355435543550
566202406051012002907678043554355435543554
567202406051011002905936043554355435543551
56820240605101000290550054350435043504350700
569202406051009002601000543504350435043501
570202406051008002600565543404340434043400
571202406051007002600565543404340434043400
572202406051006002600565543404340434043400
5732024060510050026005655434043454345434027
574202406051004002588843043554355435543550
575202406051003002588843043554355435543550
576202406051002002588843043554355435543550
577202406051001002588843043554355435543550
57820240605100000258884304355435043554350539
579202406050959002354158043554355435543555
580202406050958002351980543554355435543551
581202406050957002351545043554355435543552
582202406050956002350674043554355435543551
583202406050955002350238543554355435543551
584202406050954002349803043554355435543550
585202406050953002349803043554355435543553
586202406050952002348496543554355435543550
58720240605095100234849654355432543554325269
58820240605095000223180804320432543254320552
58920240605094900199331854330432543304325132
5902024060509480019361945432543254325432523
5912024060509470019262470432543254325432563
592202406050946001898999543254325432543250
593202406050945001898999543254325432543151622
594202406050944001198115043304330433043300
595202406050943001198115043304330433043300
596202406050942001198115043304330433043300
597202406050941001198115043304330433043300
59820240605094000119811504330433043304320247
59920240605093900109134004330433043304330105
60020240605093800104587504330433043304330335
601202406050937009008200436043604360436010
60220240605093600896460043604360436043601
603202406050935008960240435543604360435521
6042024060509340088686854360435043604350145
60520240605093300823722543504350435043503
6062024060509320082241754320433043304320306
607202406050931006900630433043304330433012
60820240605093000684867043504350435043500
60920240605092900684867043504350435043506
61020240605092800682257043554355435543550
611202406050927006822570435543554355435541
612202406050926006644015435543604365433063
61320240605092500637113543654365436543650
61420240605092400637113543654365436543650
61520240605092300637113543654365436543650
61620240605092200637113543654365436543650
61720240605092100637113543654365436543650
61820240605092000637113543654365436543653
61920240605091900635804043654365436543651
620202406050918006353675432543304330432520
621202406050917006267085436543654365436550
622202406050916006048835436543654365436510
623202406050915006005185436543654365436580
624202406050914005655985437043704370437070
625202406050913005350085437043654370436510
626202406050912005306430436543654365436568
62720240605091100500961043654365436543650
62820240605091000500961043654365436543650
629202406050909005009610436543454365434592
630202406050908004609625434043404340434054
63120240605090700437526543404340434043408
6322024060509060043405454340432543404325312
633202406050905002991115432543254325432552
634202406050904002766215432543254325432539
635202406050903002597540432543254325432548
63620240605090200238994043404340434043400
637202406050901002389940434043404340434049
6382024060509000021772804320432043204320504