Files
KissMeData/038880/min/candle-20241030.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220241030192500958814102042042042049316
320241030192400958814102042042042040
420241030192300958814102042042042040
520241030192200958814102042042042040
620241030192100958814102042042042040
720241030192000958814102042042042040
820241030191900958814102042042042040
920241030191800958814102042042042040
1020241030191700958814102042042042040
1120241030191600958814102042042042040
1220241030191500958814102042042042040
1320241030191400958814102042042042040
1420241030191300958814102042042042040
1520241030191200958814102042042042040
1620241030191100958814102042042042040
1720241030191000958814102042042042040
1820241030190900958814102042042042040
1920241030190800958814102042042042040
2020241030190700958814102042042042040
2120241030190600958814102042042042040
2220241030190500958814102042042042040
2320241030190400958814102042042042040
2420241030190300958814102042042042040
2520241030190200958814102042042042040
2620241030190100958814102042042042040
2720241030190000958814102042042042040
2820241030185900958814102042042042040
2920241030185800958814102042042042040
3020241030185700958814102042042042040
3120241030185600958814102042042042040
3220241030185500958814102042042042049316
3320241030185400958814102042042042040
3420241030185300958814102042042042040
3520241030185200958814102042042042040
3620241030185100958814102042042042040
3720241030185000958814102042042042040
3820241030184900958814102042042042040
3920241030184800958814102042042042040
4020241030184700958814102042042042040
4120241030184600958814102042042042040
4220241030184500958814102042042042040
4320241030184400958814102042042042040
4420241030184300958814102042042042040
4520241030184200958814102042042042040
4620241030184100958814102042042042040
4720241030184000958814102042042042040
4820241030183900958814102042042042040
4920241030183800958814102042042042040
5020241030183700958814102042042042040
5120241030183600958814102042042042040
5220241030183500958814102042042042040
5320241030183400958814102042042042040
5420241030183300958814102042042042040
5520241030183200958814102042042042040
5620241030183100958814102042042042040
5720241030183000958814102042042042040
5820241030182900958814102042042042040
5920241030182800958814102042042042040
6020241030182700958814102042042042040
6120241030182600958814102042042042040
6220241030182500958814102042042042049316
6320241030182400958814102042042042040
6420241030182300958814102042042042040
6520241030182200958814102042042042040
6620241030182100958814102042042042040
6720241030182000958814102042042042040
6820241030181900958814102042042042040
6920241030181800958814102042042042040
7020241030181700958814102042042042040
7120241030181600958814102042042042040
7220241030181500958814102042042042040
7320241030181400958814102042042042040
7420241030181300958814102042042042040
7520241030181200958814102042042042040
7620241030181100958814102042042042040
7720241030181000958814102042042042040
7820241030180900958814102042042042040
7920241030180800958814102042042042040
8020241030180700958814102042042042040
8120241030180600958814102042042042040
8220241030180500958814102042042042040
8320241030180400958814102042042042040
8420241030180300958814102042042042040
8520241030180200958814102042042042040
8620241030180100958814102042042042040
8720241030180000958814102042042042040
8820241030175900958814102042042042040
8920241030175800958814102042042042040
9020241030175700958814102042042042040
9120241030175600958814102042042042040
9220241030175500958814102042042042049316
9320241030175400958814102042042042040
9420241030175300958814102042042042040
9520241030175200958814102042042042040
9620241030175100958814102042042042040
9720241030175000958814102042042042040
9820241030174900958814102042042042040
9920241030174800958814102042042042040
10020241030174700958814102042042042040
10120241030174600958814102042042042040
10220241030174500958814102042042042040
10320241030174400958814102042042042040
10420241030174300958814102042042042040
10520241030174200958814102042042042040
10620241030174100958814102042042042040
10720241030174000958814102042042042040
10820241030173900958814102042042042040
10920241030173800958814102042042042040
11020241030173700958814102042042042040
11120241030173600958814102042042042040
11220241030173500958814102042042042040
11320241030173400958814102042042042040
11420241030173300958814102042042042040
11520241030173200958814102042042042040
11620241030173100958814102042042042040
11720241030173000958814102042042042040
11820241030172900958814102042042042040
11920241030172800958814102042042042040
12020241030172700958814102042042042040
12120241030172600958814102042042042040
12220241030172500958814102042042042049316
12320241030172400958814102042042042040
12420241030172300958814102042042042040
12520241030172200958814102042042042040
12620241030172100958814102042042042040
12720241030172000958814102042042042040
12820241030171900958814102042042042040
12920241030171800958814102042042042040
13020241030171700958814102042042042040
13120241030171600958814102042042042040
13220241030171500958814102042042042040
13320241030171400958814102042042042040
13420241030171300958814102042042042040
13520241030171200958814102042042042040
13620241030171100958814102042042042040
13720241030171000958814102042042042040
13820241030170900958814102042042042040
13920241030170800958814102042042042040
14020241030170700958814102042042042040
14120241030170600958814102042042042040
14220241030170500958814102042042042040
14320241030170400958814102042042042040
14420241030170300958814102042042042040
14520241030170200958814102042042042040
14620241030170100958814102042042042040
14720241030170000958814102042042042040
14820241030165900958814102042042042040
14920241030165800958814102042042042040
15020241030165700958814102042042042040
15120241030165600958814102042042042040
15220241030165500958814102042042042049316
15320241030165400958814102042042042040
15420241030165300958814102042042042040
15520241030165200958814102042042042040
15620241030165100958814102042042042040
15720241030165000958814102042042042040
15820241030164900958814102042042042040
15920241030164800958814102042042042040
16020241030164700958814102042042042040
16120241030164600958814102042042042040
16220241030164500958814102042042042040
16320241030164400958814102042042042040
16420241030164300958814102042042042040
16520241030164200958814102042042042040
16620241030164100958814102042042042040
16720241030164000958814102042042042040
16820241030163900958814102042042042040
16920241030163800958814102042042042040
17020241030163700958814102042042042040
17120241030163600958814102042042042040
17220241030163500958814102042042042040
17320241030163400958814102042042042040
17420241030163300958814102042042042040
17520241030163200958814102042042042040
17620241030163100958814102042042042040
17720241030163000958814102042042042040
17820241030162900958814102042042042040
17920241030162800958814102042042042040
18020241030162700958814102042042042040
18120241030162600958814102042042042040
18220241030162500958814102042042042049316
18320241030162400958814102042042042040
18420241030162300958814102042042042040
18520241030162200958814102042042042040
18620241030162100958814102042042042040
18720241030162000958814102042042042040
18820241030161900958814102042042042040
18920241030161800958814102042042042040
19020241030161700958814102042042042040
19120241030161600958814102042042042040
19220241030161500958814102042042042040
19320241030161400958814102042042042040
19420241030161300958814102042042042040
19520241030161200958814102042042042040
19620241030161100958814102042042042040
19720241030161000958814102042042042040
19820241030160900958814102042042042040
19920241030160800958814102042042042040
20020241030160700958814102042042042040
20120241030160600958814102042042042040
20220241030160500958814102042042042040
20320241030160400958814102042042042040
20420241030160300958814102042042042040
20520241030160200958814102042042042040
20620241030160100958814102042042042040
20720241030160000958814102042042042040
20820241030155900958814102042042042040
20920241030155800958814102042042042040
21020241030155700958814102042042042040
21120241030155600958814102042042042040
21220241030155500958814102042042042049316
21320241030155400958814102042042042040
21420241030155300958814102042042042040
21520241030155200958814102042042042040
21620241030155100958814102042042042040
21720241030155000958814102042042042040
21820241030154900958814102042042042040
21920241030154800958814102042042042040
22020241030154700958814102042042042040
22120241030154600958814102042042042040
22220241030154500958814102042042042040
22320241030154400958814102042042042040
22420241030154300958814102042042042040
22520241030154200958814102042042042040
22620241030154100958814102042042042040
22720241030154000958814102042042042040
22820241030153900958814102042042042040
22920241030153800958814102042042042040
23020241030153700958814102042042042040
23120241030153600958814102042042042040
23220241030153500958814102042042042040
23320241030153400958814102042042042040
23420241030153300958814102042042042040
23520241030153200958814102042042042040
23620241030153100958814102042042042040
23720241030153000958814102042042042049316
23820241030152900939809462032032032030
23920241030152800939809462032032032030
24020241030152700939809462032032032030
24120241030152600939809462032032032030
24220241030152500939809462032032032030
24320241030152400939809462032032032030
24420241030152300939809462032032032030
24520241030152200939809462032032032030
24620241030152100939809462032032032030
24720241030152000939809462032032032030
24820241030151900939809462032032032032
249202410301518009398054020320420420322
25020241030151700939760562042042042043
25120241030151600939754442032032032034950
25220241030151500929705942042042042040
25320241030151400929705942042042042040
25420241030151300929705942042042042040
25520241030151200929705942042042042040
25620241030151100929705942042042042041
25720241030151000929703902032032042035
25820241030150900929693742032032032035
25920241030150800929683592042042042041
2602024103015070092968155203204204203983
26120241030150600927676252042042042040
2622024103015050092767625204204204204260
26320241030150400927145852032032032030
26420241030150300927145852032032032031
26520241030150200927143822032042042032
26620241030150100927139752032042042036
26720241030150000927127542032042042031015
26820241030145900925056982032042042031001
2692024103014580092301495204204204204100
27020241030145700922810952042042042040
2712024103014560092281095204204204204105
27220241030145500922596752042042042040
27320241030145400922596752042042042040
27420241030145300922596752042042042046
27520241030145200922584512042042042040
27620241030145100922584512042042042040
27720241030145000922584512042042042040
27820241030144900922584512042042042040
27920241030144800922584512042042042040
28020241030144700922584512042042042040
281202410301446009225845120420420420477
28220241030144500922427432042042042040
28320241030144400922427432042042042047
28420241030144300922413152042042042040
285202410301442009224131520420320420326
2862024103014410092236012203203203203316
28720241030144000921718642032032032030
28820241030143900921718642032032032030
28920241030143800921718642032032032034999
29020241030143700911570672032042042032
29120241030143600911566602032032032031
29220241030143500911564572042042042041
29320241030143400911562532032032032030
29420241030143300911562532032032032031
2952024103014320091156050204203204203302
29620241030143100910947422032042042032
29720241030143000910943352032032032032
29820241030142900910939292042032042032
2992024103014280091093522203203203203100
30020241030142700910732222032032032030
30120241030142600910732222032032032030
30220241030142500910732222032032032030
30320241030142400910732222032032032034
304202410301423009107241020420420420314
305202410301422009106955820420420420328
30620241030142100910638472042042042041
30720241030142000910636432032032032030
30820241030141900910636432032032032030
3092024103014180091063643203204204203302
31020241030141700910020362032032032030
31120241030141600910020362032032032030
31220241030141500910020362032032032031
31320241030141400910018332042042042041
3142024103014130091001629203203203203143
31520241030141200909726002042042042041
31620241030141100909723962042042042040
31720241030141000909723962042042042040
3182024103014090090972396204204204204100
319202410301408009095199620320420520314189
320202410301407008806819620420520520417
32120241030140600880647222052042052047
322202410301405008806328920520420520412
323202410301404008806083820420420520418
3242024103014030088057151205204205204219
32520241030140200880124722042042042041
32620241030140100880122682052052052043
32720241030140000880116542042042042041
32820241030135900880114502032032032031
32920241030135800880112472052052052034
33020241030135700880104292032032032032
33120241030135600880100232052052052051
33220241030135500880098182032052052034
33320241030135400880090022052052052047
33420241030135300880075682032032032032
3352024103013520088007162205203205203101
3362024103013510087986617205204205204101
33720241030135000879660122032042042033
3382024103013490087965402204204204204410
3392024103013480087881762204204204204101
340202410301347008786115820320420420311
34120241030134600878589232042042042031270
342202410301345008760110420320420420314
34320241030134400875982502032032032030
3442024103013430087598250203204204202364
34520241030134200875243582032032032030
34620241030134100875243582032032032032
347202410301340008752395220420420420410
34820241030133900875219122042042042040
34920241030133800875219122042042042041
35020241030133700875217082022022022020
3512024103013360087521708202202202202100
35220241030133500875015082022022022021
35320241030133400875013062042022042022
354202410301333008750090020220220420227
355202410301332008749539620220320320212
35620241030133100874929652032032032031
35720241030133000874927622022022022021
35820241030132900874925602022022022020
3592024103013280087492560202203203202802
3602024103013270087329756203203203203100
36120241030132600873094562032032032031
36220241030132500873092532042042042049
36320241030132400873074172032032032032
36420241030132300873070112042042042040
3652024103013220087307011204204204204262
366202410301321008725356320420420420420
36720241030132000872494832042022042023
36820241030131900872488732022022022021
369202410301318008724867120220220420218
37020241030131700872450152042042042040
37120241030131600872450152042042042041
37220241030131500872448112022022022020
37320241030131400872448112022032032023863
37420241030131300864606242032032032023965
37520241030131200856582292032032032031
37620241030131100856580262042042042041
37720241030131000856578222032032032030
378202410301309008565782220320320320316
379202410301308008565457420320320320311
380202410301307008565234120320320320339
381202410301306008564442420220320320213
38220241030130500856417872022022022023
383202410301304008564118120220420420217
38420241030130300856377162032042042037
38520241030130200856362912042022042024173
386202410301301008479329620220320320223
387202410301300008478863120320320320282
3882024103012590084771987202204204202435
38920241030125800846836812042042042041709
390202410301257008433504520320320320310670
39120241030125600821690352042042042041077
392202410301255008194932720420420420428
39320241030125400819436152042042042040
39420241030125300819436152042042042041
39520241030125200819434112042042042040
3962024103012510081943411204203204203788
3972024103012500081783445204204204204156
398202410301249008175162120420420420410
399202410301248008174958120420420420391
400202410301247008173101920420420420411
401202410301246008172877520420420420470
4022024103012450081714495204204204204111
403202410301244008169185120520420520426
40420241030124300816865222052042052042
40520241030124200816861132052052052050
406202410301241008168611320520520520440
40720241030124000816779142042052052042
4082024103012390081677505205204205204130
409202410301238008165097020420420420410
41020241030123700816489302032042042032819
41120241030123600810738552042032042032
41220241030123500810734482032032032030
41320241030123400810734482032032032030
41420241030123300810734482032042042032
41520241030123200810730412032032032032
41620241030123100810726352042042042040
41720241030123000810726352042042042040
418202410301229008107263520420320420371
41920241030122800810582212032032032031
42020241030122700810580182042042042041
4212024103012260081057814204204204204791
42220241030122500808964502032032032030
42320241030122400808964502032042042033
42420241030122300808958402042042042040
42520241030122200808958402042042042040
42620241030122100808958402042042042040
427202410301220008089584020420420420419
4282024103012190080891964204203204203679
429202410301218008075411820320320320346
43020241030121700807447802032032032030
43120241030121600807447802032032032030
43220241030121500807447802032032032031
43320241030121400807445772032032032030
43420241030121300807445772032042042032
43520241030121200807441702032032032021449
43620241030121100804500242032032032030
43720241030121000804500242032032032034742
43820241030120900794873982032032032035000
4392024103012080078472398203203203203299
440202410301207007841170120320520520312
441202410301206007840925020520520520518
44220241030120500784055602042042042040
44320241030120400784055602042042042047634
444202410301203007684822420420520520244876
44520241030120200677001232072072072070
44620241030120100677001232072072072070
447202410301200006770012320720720720632758
448202410301159006095194620720720720729
449202410301158006094594320720720720711
45020241030115700609436662072072072076
45120241030115600609424242072072072070
45220241030115500609424242072072072071
45320241030115400609422172072072072070
45420241030115300609422172072072072071
4552024103011520060942010207207207207786
45620241030115100607793082072072072070
45720241030115000607793082072072072072
4582024103011490060778894207207207207992
45920241030114800605735502072072072074
46020241030114700605727222072072072071
46120241030114600605725152072072072076
462202410301145006057127320720720720750
463202410301144006056092320720720720737
46420241030114300605532642072072072071
465202410301142006055305720720720720710
46620241030114100605509872072072072072
4672024103011400060550573207207207207103
468202410301139006052925220720720720727
469202410301138006052366320620720720648
47020241030113700605137472072082082068619
47120241030113600587378652072062082069202
47220241030113500568346362062062062060
4732024103011340056834636206206206206100
4742024103011330056814036206206206206231
4752024103011320056766450206206206205122
476202410301131005674131920620620620599
47720241030113000567209352062062062051502
4782024103011290056411923206208208206260
479202410301128005635819320820920920737815
480202410301127004853019120920920920730361
481202410301126004222385420920720920713154
482202410301125003948585620720620720513061
483202410301124003678447820620620620688
4842024103011230036766350206205206205388
4852024103011220036686424206206206206101
486202410301121003666561820620620620612
48720241030112000366631462062062062060
48820241030111900366631462062042062045184
489202410301118003560040320420520520435
49020241030111700355932622052052052050
4912024103011160035593262205205205204503
49220241030111500354901482062062062060
49320241030111400354901482062062062060
49420241030111300354901482062062062061
4952024103011120035489942206206206204155
49620241030111100354582182062062062060
49720241030111000354582182062062062060
49820241030110900354582182062062062060
49920241030110800354582182062062062060
50020241030110700354582182062062062060
50120241030110600354582182062062062060
50220241030110500354582182062062062060
50320241030110400354582182062052062052
50420241030110300354578072062062062061
50520241030110200354576012062062062059
50620241030110100354557482062052062052
507202410301100003545533720620620620631
5082024103010590035448951205205205205286
5092024103010580035390321206204206204495
510202410301057003528933920420620620436
51120241030105600352819452052052052050
51220241030105500352819452052052052051
513202410301054003528174020520520620541
514202410301053003527330520620620620610
51520241030105200352712452062062062061
5162024103010510035271039205206206205479
51720241030105000351728362062062062060
51820241030104900351728362062062062060
51920241030104800351728362062062062060
52020241030104700351728362062062062061
52120241030104600351726302062062062053
52220241030104500351720132062062062053688
52320241030104400344159222072072072070
52420241030104300344159222072072072070
525202410301042003441592220720520720517
52620241030104100344124222072052072056436
5272024103010400033085235205205205205515
528202410301039003297966020520520520532
52920241030103800329731002052052052050
53020241030103700329731002052052052050
53120241030103600329731002052052052050
53220241030103500329731002052052052050
533202410301034003297310020520520520561
5342024103010330032960595206206206206500
5352024103010320032857595206204206204561
53620241030103100327430892052052052050
53720241030103000327430892052052052050
53820241030102900327430892052052052050
539202410301028003274308920520520520597
540202410301027003272320420520520520510000
54120241030102600306732042052052052058
542202410301025003067156420420520520449
5432024103010240030661561205205205205203
54420241030102300306199462052052052050
54520241030102200306199462052042052034168
5462024103010210029772162204204204204852
54720241030102000295983542052052052050
5482024103010190029598354205205205205130
549202410301018002957170420520520520511
5502024103010170029569449205205205205195
55120241030101600295294742062062062060
55220241030101500295294742062062062061
55320241030101400295292682062062062063209
55420241030101300288682142062062062060
55520241030101200288682142062052062051020
55620241030101100286581142062052062055801
5572024103010100027468209206206206206104
558202410301009002744678520620620620650
55920241030100800274364852062062062060
560202410301007002743648520620620620650
56120241030100600274261852062062062061652
5622024103010050027085873206206206206546
563202410301004002697339720620620620650
56420241030100300269630972062062062065
56520241030100200269620672062052062052060
56620241030100100265397102052052052050
56720241030100000265397102052052052050
5682024103009590026539710205205205204143
56920241030095800265105352052052052050
570202410300957002651053520520520520515
57120241030095600265074602052042052041939
57220241030095500261118582052052052051
57320241030095400261116532052052052051463
574202410300953002581173820520520520543
5752024103009520025802923205205205205330
5762024103009510025735273206205206205671
57720241030095000255977172062052062054
57820241030094900255968942062062062051011
579202410300948002538863820420620620410001
580202410300947002334829520520420520410163
58120241030094600212651762042042042044
58220241030094500212643602052052052051947
583202410300944002086522520520520520574
5842024103009430020850055205205205205122
5852024103009420020825045205205205205119
5862024103009410020800650205205205204112
58720241030094000207776912042042042044056
58820241030093900199502672032032032030
58920241030093800199502672032032032031
590202410300937001995006420420420420492
59120241030093600199312962032042042031002
592202410300935001972689020420320420311976
593202410300934001729074820420420420478
59420241030093300172748362032032032038210
595202410300932001560820620320320320351
596202410300931001559785320420420420499
59720241030093000155776572022032032023808
59820241030092900148084132042042042041
59920241030092800148082092042042042040
60020241030092700148082092042042042041
60120241030092600148080052032032032030
60220241030092500148080052032032032031794
60320241030092400144438232022022022020
60420241030092300144438232022022022021
6052024103009220014443621202202202202518
60620241030092100143389852022032032022090
607202410300920001391671520220320320211323
608202410300919001162114620320320320332
60920241030091800116146502042032042033
6102024103009170011614039204204204204130
611202410300916001158751920320420420356
61220241030091500115761502042032042038383
613202410300914009874347202204204202209
6142024103009130098319222042042042041
6152024103009120098317182042022042026
61620241030091100983049620420620620435
61720241030091000982335420320320320310557
61820241030090900768028320320420420316001
61920241030090800442976620620620620612
62020241030090700442729420420520520412137
621202410300906001951190205205205205211
6222024103009050019079352072072072072
6232024103009040019075212072072072071
6242024103009030019073142052052052041099
6252024103009020016824932062062062063
6262024103009010016818752072072072070
6272024103009000016818752072072072078125