Files
KissMeData/001140/min/candle-20231107.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202311071833001835353653350335033503350730
32023110718320018353536533503350335033500
42023110718310018353536533503350335033500
52023110718300018353536533503350335033500
62023110718290018353536533503350335033500
72023110718280018353536533503350335033500
82023110718270018353536533503350335033500
92023110718260018353536533503350335033500
102023110718250018353536533503350335033500
112023110718240018353536533503350335033500
122023110718230018353536533503350335033500
132023110718220018353536533503350335033500
142023110718210018353536533503350335033500
152023110718200018353536533503350335033500
162023110718190018353536533503350335033500
172023110718180018353536533503350335033500
182023110718170018353536533503350335033500
192023110718160018353536533503350335033500
202023110718150018353536533503350335033500
212023110718140018353536533503350335033500
222023110718130018353536533503350335033500
232023110718120018353536533503350335033500
242023110718110018353536533503350335033500
252023110718100018353536533503350335033500
262023110718090018353536533503350335033500
272023110718080018353536533503350335033500
282023110718070018353536533503350335033500
292023110718060018353536533503350335033500
302023110718050018353536533503350335033500
312023110718040018353536533503350335033500
32202311071803001835353653350335033503350730
332023110718020018353536533503350335033500
342023110718010018353536533503350335033500
352023110718000018353536533503350335033500
362023110717590018353536533503350335033500
372023110717580018353536533503350335033500
382023110717570018353536533503350335033500
392023110717560018353536533503350335033500
402023110717550018353536533503350335033500
412023110717540018353536533503350335033500
422023110717530018353536533503350335033500
432023110717520018353536533503350335033500
442023110717510018353536533503350335033500
452023110717500018353536533503350335033500
462023110717490018353536533503350335033500
472023110717480018353536533503350335033500
482023110717470018353536533503350335033500
492023110717460018353536533503350335033500
502023110717450018353536533503350335033500
512023110717440018353536533503350335033500
522023110717430018353536533503350335033500
532023110717420018353536533503350335033500
542023110717410018353536533503350335033500
552023110717400018353536533503350335033500
562023110717390018353536533503350335033500
572023110717380018353536533503350335033500
582023110717370018353536533503350335033500
592023110717360018353536533503350335033500
602023110717350018353536533503350335033500
612023110717340018353536533503350335033500
62202311071733001835353653350335033503350730
632023110717320018353536533503350335033500
642023110717310018353536533503350335033500
652023110717300018353536533503350335033500
662023110717290018353536533503350335033500
672023110717280018353536533503350335033500
682023110717270018353536533503350335033500
692023110717260018353536533503350335033500
702023110717250018353536533503350335033500
712023110717240018353536533503350335033500
722023110717230018353536533503350335033500
732023110717220018353536533503350335033500
742023110717210018353536533503350335033500
752023110717200018353536533503350335033500
762023110717190018353536533503350335033500
772023110717180018353536533503350335033500
782023110717170018353536533503350335033500
792023110717160018353536533503350335033500
802023110717150018353536533503350335033500
812023110717140018353536533503350335033500
822023110717130018353536533503350335033500
832023110717120018353536533503350335033500
842023110717110018353536533503350335033500
852023110717100018353536533503350335033500
862023110717090018353536533503350335033500
872023110717080018353536533503350335033500
882023110717070018353536533503350335033500
892023110717060018353536533503350335033500
902023110717050018353536533503350335033500
912023110717040018353536533503350335033500
92202311071703001835353653350335033503350730
932023110717020018353536533503350335033500
942023110717010018353536533503350335033500
952023110717000018353536533503350335033500
962023110716590018353536533503350335033500
972023110716580018353536533503350335033500
982023110716570018353536533503350335033500
992023110716560018353536533503350335033500
1002023110716550018353536533503350335033500
1012023110716540018353536533503350335033500
1022023110716530018353536533503350335033500
1032023110716520018353536533503350335033500
1042023110716510018353536533503350335033500
1052023110716500018353536533503350335033500
1062023110716490018353536533503350335033500
1072023110716480018353536533503350335033500
1082023110716470018353536533503350335033500
1092023110716460018353536533503350335033500
1102023110716450018353536533503350335033500
1112023110716440018353536533503350335033500
1122023110716430018353536533503350335033500
1132023110716420018353536533503350335033500
1142023110716410018353536533503350335033500
1152023110716400018353536533503350335033500
1162023110716390018353536533503350335033500
1172023110716380018353536533503350335033500
1182023110716370018353536533503350335033500
1192023110716360018353536533503350335033500
1202023110716350018353536533503350335033500
1212023110716340018353536533503350335033500
122202311071633001835353653350335033503350730
1232023110716320018353536533503350335033500
1242023110716310018353536533503350335033500
1252023110716300018353536533503350335033500
1262023110716290018353536533503350335033500
1272023110716280018353536533503350335033500
1282023110716270018353536533503350335033500
1292023110716260018353536533503350335033500
1302023110716250018353536533503350335033500
1312023110716240018353536533503350335033500
1322023110716230018353536533503350335033500
1332023110716220018353536533503350335033500
1342023110716210018353536533503350335033500
1352023110716200018353536533503350335033500
1362023110716190018353536533503350335033500
1372023110716180018353536533503350335033500
1382023110716170018353536533503350335033500
1392023110716160018353536533503350335033500
1402023110716150018353536533503350335033500
1412023110716140018353536533503350335033500
1422023110716130018353536533503350335033500
1432023110716120018353536533503350335033500
1442023110716110018353536533503350335033500
1452023110716100018353536533503350335033500
1462023110716090018353536533503350335033500
1472023110716080018353536533503350335033500
1482023110716070018353536533503350335033500
1492023110716060018353536533503350335033500
1502023110716050018353536533503350335033500
1512023110716040018353536533503350335033500
152202311071603001835353653350335033503350730
1532023110716020018353536533503350335033500
1542023110716010018353536533503350335033500
1552023110716000018353536533503350335033500
1562023110715590018353536533503350335033500
1572023110715580018353536533503350335033500
1582023110715570018353536533503350335033500
1592023110715560018353536533503350335033500
1602023110715550018353536533503350335033500
1612023110715540018353536533503350335033500
1622023110715530018353536533503350335033500
1632023110715520018353536533503350335033500
1642023110715510018353536533503350335033500
1652023110715500018353536533503350335033500
1662023110715490018353536533503350335033500
1672023110715480018353536533503350335033500
1682023110715470018353536533503350335033500
1692023110715460018353536533503350335033500
1702023110715450018353536533503350335033500
1712023110715440018353536533503350335033500
1722023110715430018353536533503350335033500
1732023110715420018353536533503350335033500
1742023110715410018353536533503350335033500
1752023110715400018353536533503350335033500
1762023110715390018353536533503350335033500
1772023110715380018353536533503350335033500
1782023110715370018353536533503350335033500
1792023110715360018353536533503350335033500
1802023110715350018353536533503350335033500
1812023110715340018353536533503350335033500
182202311071533001835353653350335033503350730
1832023110715320018353536533503350335033500
1842023110715310018353536533503350335033500
185202311071530001835353653350335033503350730
1862023110715290018108986533353335333533350
1872023110715280018108986533353335333533350
1882023110715270018108986533353335333533350
1892023110715260018108986533353335333533350
1902023110715250018108986533353335333533350
1912023110715240018108986533353335333533350
1922023110715230018108986533353335333533350
1932023110715220018108986533353335333533350
1942023110715210018108986533353335333533350
1952023110715200018108986533353335333533350
1962023110715190018108986533353335333533350
197202311071518001810898653335333533353335254
19820231107151700180242775334033403340334053
1992023110715160018006575533403340334033405
2002023110715150018004905533403340334033400
20120231107151400180049055334033403340334014
2022023110715130018000229533403340334033405
203202311071512001799855953340334033403340263
20420231107151100179107175334033403340334048
2052023110715100017894685533403340334033400
2062023110715090017894685533403340334033400
2072023110715080017894685533403340334033400
2082023110715070017894685533403340334033400
2092023110715060017894685533403340334033408
2102023110715050017892013533403340334033409
21120231107150400178890075334033403340334064
2122023110715030017867631533403340334033406
2132023110715020017865627533403340334033405
21420231107150100178639575334033403340334054
2152023110715000017845921533353335333533350
216202311071459001784592153335334033403335478
2172023110714580017686507533403340334033400
2182023110714570017686507533403340334033400
21920231107145600176865075334033403340334018
2202023110714550017680495533353335333533350
2212023110714540017680495533353335333533350
2222023110714530017680495533353335333533350
2232023110714520017680495533353335333533350
2242023110714510017680495533353335333533350
2252023110714500017680495533353335333533350
2262023110714490017680495533353335333533350
2272023110714480017680495533353335333533351
2282023110714470017680162033353335333533350
22920231107144600176801620333533353335333516
2302023110714450017674826033353335333533350
2312023110714440017674826033353335333533350
2322023110714430017674826033353335333533350
2332023110714420017674826033353335333533350
2342023110714410017674826033353335333533350
2352023110714400017674826033353335333533350
23620231107143900176748260333533353335333539
2372023110714380017661819533353335333533350
2382023110714370017661819533353335333533350
2392023110714360017661819533353335333533350
2402023110714350017661819533353335333533350
2412023110714340017661819533353335333533350
2422023110714330017661819533353335333533351
2432023110714320017661486033453345334533450
244202311071431001766148603345333533453335172
2452023110714300017604123033453345334533451
2462023110714290017603788533453345334533451
2472023110714280017603454033303330333033300
2482023110714270017603454033303330333033300
2492023110714260017603454033303330333033300
2502023110714250017603454033303330333033300
2512023110714240017603454033303330333033300
2522023110714230017603454033303330333033300
2532023110714220017603454033303330333033300
2542023110714210017603454033303330333033300
2552023110714200017603454033303330333033300
2562023110714190017603454033303330333033300
2572023110714180017603454033303330333033300
2582023110714170017603454033303330333033300
2592023110714160017603454033303330333033300
2602023110714150017603454033303330333033300
2612023110714140017603454033303330333033300
2622023110714130017603454033303330333033300
26320231107141200176034540333033303330333022
2642023110714110017596128033453345334533450
2652023110714100017596128033453345334533450
2662023110714090017596128033453345334533451
26720231107140800175957935334533453345334519
2682023110714070017589438033503350335033500
2692023110714060017589438033503350335033500
2702023110714050017589438033503350335033500
2712023110714040017589438033503350335033500
2722023110714030017589438033503350335033500
2732023110714020017589438033503350335033500
2742023110714010017589438033503350335033500
2752023110714000017589438033503350335033500
2762023110713590017589438033503350335033500
2772023110713580017589438033503350335033500
2782023110713570017589438033503350335033500
2792023110713560017589438033503350335033500
2802023110713550017589438033503350335033500
281202311071354001758943803350333533503335100
282202311071353001755595203325332533253325682
2832023110713520017329187033253325332533250
284202311071351001732918703325332533253325603
28520231107135000171286895332033203320332010
2862023110713490017125369533203320332033200
287202311071348001712536953320332033203320160
288202311071347001707224953320332033203320100
2892023110713460017039049533203320332033200
2902023110713450017039049533203320332033200
2912023110713440017039049533203320332033200
2922023110713430017039049533203320332033200
2932023110713420017039049533203320332033203
294202311071341001703805353320332033203320600
295202311071340001683885353320332033203320100
296202311071339001680565353320332033203320129
2972023110713380016762825533203320332033200
2982023110713370016762825533203320332033203
2992023110713360016761829533253325332533250
3002023110713350016761829533253325332533250
3012023110713340016761829533253325332533250
3022023110713330016761829533253325332533250
30320231107133200167618295332533253325332549
3042023110713310016745537033303330333033300
3052023110713300016745537033303330333033300
3062023110713290016745537033303330333033300
3072023110713280016745537033303330333033300
3082023110713270016745537033303330333033300
30920231107132600167455370333033303330333038
3102023110713250016732883033253325332533250
31120231107132400167328830332533253325332583
3122023110713230016705285533303330333033300
3132023110713220016705285533303330333033300
314202311071321001670528553330333033303330165
3152023110713200016650340533303330333033300
3162023110713190016650340533303330333033300
3172023110713180016650340533303330333033300
3182023110713170016650340533303330333033300
3192023110713160016650340533303330333033300
3202023110713150016650340533303330333033300
32120231107131400166503405333033253330332556
3222023110713130016631702533203320332033200
3232023110713120016631702533203320332033200
3242023110713110016631702533203320332033200
3252023110713100016631702533203320332033200
3262023110713090016631702533203320332033205
3272023110713080016630042533303330333033300
3282023110713070016630042533303330333033300
3292023110713060016630042533303330333033300
3302023110713050016630042533303330333033301
3312023110713040016629709533153315331533151
3322023110713030016629378033303330333033300
333202311071302001662937803330331533303305152
334202311071301001657908953305333033303305200
3352023110713000016512960533353335333533353
336202311071259001651196003335333533353335700
3372023110712580016278510033403340334033400
3382023110712570016278510033403340334033400
3392023110712560016278510033403340334033400
3402023110712550016278510033403340334033400
3412023110712540016278510033403340334033400
3422023110712530016278510033403340334033400
3432023110712520016278510033403340334033400
3442023110712510016278510033403340334033400
3452023110712500016278510033403340334033400
34620231107124900162785100334033403340334080
3472023110712480016251790033403340334033400
3482023110712470016251790033403340334033400
3492023110712460016251790033403340334033400
3502023110712450016251790033403340334033400
3512023110712440016251790033403340334033400
3522023110712430016251790033403340334033400
3532023110712420016251790033403340334033400
3542023110712410016251790033403340334033403
3552023110712400016250788033403335334033359
3562023110712390016247783533303330333033302698
3572023110712380015349349533303330333033300
358202311071237001534934953330333033303330242
3592023110712360015268763533303330333033300
3602023110712350015268763533303330333033300
36120231107123400152687635333033303330333041
3622023110712330015255110533203320332033202
36320231107123200152544465331533153315331523
3642023110712310015246822033053305330533050
365202311071230001524682203305331033103305811
3662023110712290014978624033053305330533050
3672023110712280014978624033053305330533050
3682023110712270014978624033053305330533050
3692023110712260014978624033053305330533050
3702023110712250014978624033053305330533050
3712023110712240014978624033053305330533050
3722023110712230014978624033053305330533050
3732023110712220014978624033053305330533050
37420231107122100149786240330533103310330510
375202311071220001497531603305331533153305201
3762023110712190014908831533153315331533152
37720231107121800149081685331533153315331536
37820231107121700148962345331533103315331034
3792023110712160014884964033103310331033102
38020231107121500148843020331033153315331044
38120231107121400148697370331033103310331020
38220231107121300148631170331033103310331020
383202311071212001485649703310331033103310148
3842023110712110014807509033153310331533107
385202311071210001480518903315331533153315163
3862023110712090014751154533203320332033200
3872023110712080014751154533203320332033200
3882023110712070014751154533203320332033200
3892023110712060014751154533203320332033200
390202311071205001475115453320332533253320616
3912023110712040014546641533253325332533250
392202311071203001454664153325332533253325345
3932023110712020014431929033253325332533250
394202311071201001443192903325333033303325315
3952023110712000014327084033353335333533350
3962023110711590014327084033353335333533350
3972023110711580014327084033353335333533350
3982023110711570014327084033353335333533350
399202311071156001432708403335333533353335290
4002023110711550014230369033353335333533350
40120231107115400142303690333533353335333510
4022023110711530014227034033353335333533350
4032023110711520014227034033353335333533350
4042023110711510014227034033353335333533350
4052023110711500014227034033353335333533350
4062023110711490014227034033353335333533351
4072023110711480014226700533303330333033300
4082023110711470014226700533303330333033300
4092023110711460014226700533303330333033300
4102023110711450014226700533303330333033300
41120231107114400142267005333033303330333010
4122023110711430014223370533303330333033300
4132023110711420014223370533303330333033300
4142023110711410014223370533303330333033303000
415202311071140001322437053335333533353335238
4162023110711390013144997533353335333533350
4172023110711380013144997533353350335033351093
41820231107113700127797380335033503350335010
4192023110711360012776388033503350335033500
4202023110711350012776388033503350335033500
4212023110711340012776388033503350335033500
4222023110711330012776388033503350335033500
4232023110711320012776388033503350335033500
4242023110711310012776388033503350335033500
4252023110711300012776388033503350335033500
426202311071129001277638803350335033503350370
4272023110711280012652438033503350335033500
428202311071127001265243803350335033503350280
4292023110711260012558638033503350335033500
4302023110711250012558638033503350335033500
43120231107112400125586380335033503350335055
4322023110711230012540213033503350335033500
4332023110711220012540213033503350335033500
43420231107112100125402130335033553355335027
4352023110711200012531162533553355335533550
436202311071119001253116253355335033553350963
437202311071118001220852753355335533553355399
4382023110711170012074663033553355335533550
4392023110711160012074663033553355335533550
44020231107111500120746630335533553355335520
441202311071114001206795303355335533553355313
442202311071113001196294153360336033603360129
44320231107111200119195975336533653365336558
4442023110711110011900080533753375337533750
4452023110711100011900080533753375337533750
4462023110711090011900080533753375337533750
44720231107110800119000805337533753375337544
4482023110711070011885230533753375337533752
44920231107110600118845555338033803380338068
4502023110711050011861571533803380338033800
4512023110711040011861571533803380338033800
4522023110711030011861571533803380338033800
45320231107110200118615715338033803380338071
454202311071101001183757353385338533853385100
4552023110711000011803723533903390339033900
4562023110710590011803723533903390339033900
4572023110710580011803723533903390339033900
4582023110710570011803723533903390339033900
4592023110710560011803723533903390339033909
4602023110710550011800672533953395339533950
4612023110710540011800672533953395339533950
4622023110710530011800672533953395339533950
4632023110710520011800672533953395339533950
4642023110710510011800672533953395339533950
4652023110710500011800672533953400340033957
4662023110710490011798295033953395339533950
46720231107104800117982950339533953395339510
46820231107104700117949000339533953395339517
46920231107104600117891285339533953395339549
4702023110710450011772493034003400340034000
471202311071044001177249303400340034003400214
4722023110710430011699733034003400340034000
4732023110710420011699733034003400340034008
4742023110710410011697013034053405340534050
4752023110710400011697013034053405340534050
4762023110710390011697013034053405340534050
4772023110710380011697013034053405340534050
4782023110710370011697013034053405340534050
4792023110710360011697013034053405340534050
4802023110710350011697013034053405340534050
4812023110710340011697013034053380340533805006
48220231107103300999570003370336533703365632
4832023110710320097830280336533653365336535
484202311071031009771250533553355335533550
485202311071030009771250533553355335533550
48620231107102900977125053355335533553355180
4872023110710280097108605335533553355335512
488202311071027009706834533503350335033500
489202311071026009706834533503355335533501682
4902023110710250091433490335533553355335577
49120231107102400911751553355335533553355551
49220231107102300893265503355335533553355149
49320231107102200888266553355335533553355423
494202311071021008740749033553355335533550
4952023110710200087407490335533553355335599
49620231107101900870753453355335533553355198
497202311071018008641105533553355335533550
498202311071017008641105533553355335533550
499202311071016008641105533553355335533550
500202311071015008641105533553355335533550
50120231107101400864110553355336033603355316
502202311071013008535037033603370337033601976
503202311071012007870326033703380338033705107
50420231107101100614883903380340034003380546
505202311071010005964284534003400340034000
5062023110710090059642845340034003400340063
507202311071008005942864534003400340034003
508202311071007005941844533753375337533751
509202311071006005941507034003400340034001
510202311071005005941167033753375337533750
511202311071004005941167033753375337533750
512202311071003005941167033753375337533750
513202311071002005941167033753375337533750
514202311071001005941167033753375337533750
515202311071000005941167033753375337533750
516202311070959005941167033753375337533750
51720231107095800594116703375338033803375621
51820231107095700573126953380338533853380200
51920231107095600566366253385338533853385100
520202311070955005629812533853385338533850
521202311070954005629812533853385338533850
522202311070953005629812533853385338533850
523202311070952005629812533853385338533850
524202311070951005629812533853390339033851547
52520231107095000510589353380337533803375866
526202311070949004813220533753375337533751
5272023110709480048128830337533753375337550
528202311070947004796008033753375337533750
52920231107094600479600803375338033803375482
53020231107094500463309603385338533853385554
531202311070944004445567033903395339533901387
532202311070943003975373034003400340034000
53320231107094200397537303400340034003400289
534202311070941003877113034003410341034001948
535202311070940003214600534103405341034056
536202311070939003212555034103410341034100
537202311070938003212555034103410341034101
538202311070937003212214034103410341034100
539202311070936003212214034103410341034100
54020231107093500321221403410341534153410445
5412023110709340030604015342034203420342065
542202311070933003038171534303430343034302
543202311070932003037485534303430343034300
544202311070931003037485534303430343034301
545202311070930003037142534353435343534350
54620231107092900303714253435342534353425309
5472023110709280029313010342534253425342510
548202311070927002927876034403440344034400
549202311070926002927876034403440344034401
550202311070925002927532034253425342534250
5512023110709240029275320342534253425342534
552202311070923002915887034303430343034303
55320231107092200291485803440344534453440209
554202311070921002842911534453445344534450
555202311070920002842911534453445344534451161
55620231107091900244294703445344034453440100
557202311070918002408501034503450345034500
5582023110709170024085010345034503450345021
559202311070916002401256034503450345034501
560202311070915002400911034353435343534350
561202311070914002400911034353435343534350
562202311070913002400911034353435343534350
56320231107091200240091103435343034353420444
56420231107091100224859253435343534403435103
5652023110709100022132105345034503450345050
566202311070909002195960534503450345034500
567202311070908002195960534503450345034501
568202311070907002195615534203400342034001093
569202311070906001822975534003400340034000
57020231107090500182297553400340034053400222
571202311070904001747488033953395339533953
572202311070903001746469533703370337033700
57320231107090200174646953370338033903370932
57420231107090100143170953390341534153390745
575202311070900001178885034153440344034153429