Files
KissMeData/025440/min/candle-20230726.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307261901002146012952400240024002400173
32023072619000021460129524002400240024000
42023072618590021460129524002400240024000
52023072618580021460129524002400240024000
62023072618570021460129524002400240024000
72023072618560021460129524002400240024000
82023072618550021460129524002400240024000
92023072618540021460129524002400240024000
102023072618530021460129524002400240024000
112023072618520021460129524002400240024000
122023072618510021460129524002400240024000
132023072618500021460129524002400240024000
142023072618490021460129524002400240024000
152023072618480021460129524002400240024000
162023072618470021460129524002400240024000
172023072618460021460129524002400240024000
182023072618450021460129524002400240024000
192023072618440021460129524002400240024000
202023072618430021460129524002400240024000
212023072618420021460129524002400240024000
222023072618410021460129524002400240024000
232023072618400021460129524002400240024000
242023072618390021460129524002400240024000
252023072618380021460129524002400240024000
262023072618370021460129524002400240024000
272023072618360021460129524002400240024000
282023072618350021460129524002400240024000
292023072618340021460129524002400240024000
302023072618330021460129524002400240024000
312023072618320021460129524002400240024000
32202307261831002146012952400240024002400173
332023072618300021460129524002400240024000
342023072618290021460129524002400240024000
352023072618280021460129524002400240024000
362023072618270021460129524002400240024000
372023072618260021460129524002400240024000
382023072618250021460129524002400240024000
392023072618240021460129524002400240024000
402023072618230021460129524002400240024000
412023072618220021460129524002400240024000
422023072618210021460129524002400240024000
432023072618200021460129524002400240024000
442023072618190021460129524002400240024000
452023072618180021460129524002400240024000
462023072618170021460129524002400240024000
472023072618160021460129524002400240024000
482023072618150021460129524002400240024000
492023072618140021460129524002400240024000
502023072618130021460129524002400240024000
512023072618120021460129524002400240024000
522023072618110021460129524002400240024000
532023072618100021460129524002400240024000
542023072618090021460129524002400240024000
552023072618080021460129524002400240024000
562023072618070021460129524002400240024000
572023072618060021460129524002400240024000
582023072618050021460129524002400240024000
592023072618040021460129524002400240024000
602023072618030021460129524002400240024000
612023072618020021460129524002400240024000
62202307261801002146012952400240024002400173
632023072618000021460129524002400240024000
642023072617590021460129524002400240024000
652023072617580021460129524002400240024000
662023072617570021460129524002400240024000
672023072617560021460129524002400240024000
682023072617550021460129524002400240024000
692023072617540021460129524002400240024000
702023072617530021460129524002400240024000
712023072617520021460129524002400240024000
722023072617510021460129524002400240024000
732023072617500021460129524002400240024000
742023072617490021460129524002400240024000
752023072617480021460129524002400240024000
762023072617470021460129524002400240024000
772023072617460021460129524002400240024000
782023072617450021460129524002400240024000
792023072617440021460129524002400240024000
802023072617430021460129524002400240024000
812023072617420021460129524002400240024000
822023072617410021460129524002400240024000
832023072617400021460129524002400240024000
842023072617390021460129524002400240024000
852023072617380021460129524002400240024000
862023072617370021460129524002400240024000
872023072617360021460129524002400240024000
882023072617350021460129524002400240024000
892023072617340021460129524002400240024000
902023072617330021460129524002400240024000
912023072617320021460129524002400240024000
92202307261731002146012952400240024002400173
932023072617300021460129524002400240024000
942023072617290021460129524002400240024000
952023072617280021460129524002400240024000
962023072617270021460129524002400240024000
972023072617260021460129524002400240024000
982023072617250021460129524002400240024000
992023072617240021460129524002400240024000
1002023072617230021460129524002400240024000
1012023072617220021460129524002400240024000
1022023072617210021460129524002400240024000
1032023072617200021460129524002400240024000
1042023072617190021460129524002400240024000
1052023072617180021460129524002400240024000
1062023072617170021460129524002400240024000
1072023072617160021460129524002400240024000
1082023072617150021460129524002400240024000
1092023072617140021460129524002400240024000
1102023072617130021460129524002400240024000
1112023072617120021460129524002400240024000
1122023072617110021460129524002400240024000
1132023072617100021460129524002400240024000
1142023072617090021460129524002400240024000
1152023072617080021460129524002400240024000
1162023072617070021460129524002400240024000
1172023072617060021460129524002400240024000
1182023072617050021460129524002400240024000
1192023072617040021460129524002400240024000
1202023072617030021460129524002400240024000
1212023072617020021460129524002400240024000
122202307261701002146012952400240024002400173
1232023072617000021460129524002400240024000
1242023072616590021460129524002400240024000
1252023072616580021460129524002400240024000
1262023072616570021460129524002400240024000
1272023072616560021460129524002400240024000
1282023072616550021460129524002400240024000
1292023072616540021460129524002400240024000
1302023072616530021460129524002400240024000
1312023072616520021460129524002400240024000
1322023072616510021460129524002400240024000
1332023072616500021460129524002400240024000
1342023072616490021460129524002400240024000
1352023072616480021460129524002400240024000
1362023072616470021460129524002400240024000
1372023072616460021460129524002400240024000
1382023072616450021460129524002400240024000
1392023072616440021460129524002400240024000
1402023072616430021460129524002400240024000
1412023072616420021460129524002400240024000
1422023072616410021460129524002400240024000
1432023072616400021460129524002400240024000
1442023072616390021460129524002400240024000
1452023072616380021460129524002400240024000
1462023072616370021460129524002400240024000
1472023072616360021460129524002400240024000
1482023072616350021460129524002400240024000
1492023072616340021460129524002400240024000
1502023072616330021460129524002400240024000
1512023072616320021460129524002400240024000
152202307261631002146012952400240024002400173
1532023072616300021460129524002400240024000
1542023072616290021460129524002400240024000
1552023072616280021460129524002400240024000
1562023072616270021460129524002400240024000
1572023072616260021460129524002400240024000
1582023072616250021460129524002400240024000
1592023072616240021460129524002400240024000
1602023072616230021460129524002400240024000
1612023072616220021460129524002400240024000
1622023072616210021460129524002400240024000
1632023072616200021460129524002400240024000
1642023072616190021460129524002400240024000
1652023072616180021460129524002400240024000
1662023072616170021460129524002400240024000
1672023072616160021460129524002400240024000
1682023072616150021460129524002400240024000
1692023072616140021460129524002400240024000
1702023072616130021460129524002400240024000
1712023072616120021460129524002400240024000
1722023072616110021460129524002400240024000
1732023072616100021460129524002400240024000
1742023072616090021460129524002400240024000
1752023072616080021460129524002400240024000
1762023072616070021460129524002400240024000
1772023072616060021460129524002400240024000
1782023072616050021460129524002400240024000
1792023072616040021460129524002400240024000
1802023072616030021460129524002400240024000
1812023072616020021460129524002400240024000
182202307261601002146012952400240024002400173
1832023072616000021460129524002400240024000
1842023072615590021460129524002400240024000
1852023072615580021460129524002400240024000
1862023072615570021460129524002400240024000
1872023072615560021460129524002400240024000
1882023072615550021460129524002400240024000
1892023072615540021460129524002400240024000
1902023072615530021460129524002400240024000
1912023072615520021460129524002400240024000
1922023072615510021460129524002400240024000
1932023072615500021460129524002400240024000
1942023072615490021460129524002400240024000
1952023072615480021460129524002400240024000
1962023072615470021460129524002400240024000
1972023072615460021460129524002400240024000
1982023072615450021460129524002400240024000
1992023072615440021460129524002400240024000
2002023072615430021460129524002400240024000
2012023072615420021460129524002400240024000
2022023072615410021460129524002400240024000
2032023072615400021460129524002400240024000
2042023072615390021460129524002400240024000
2052023072615380021460129524002400240024000
2062023072615370021460129524002400240024000
2072023072615360021460129524002400240024000
2082023072615350021460129524002400240024000
2092023072615340021460129524002400240024000
2102023072615330021460129524002400240024000
2112023072615320021460129524002400240024000
212202307261531002146012952400240024002400173
213202307261530002146012952400240024002400173
2142023072615290021418609524002400240024000
2152023072615280021418609524002400240024000
2162023072615270021418609524002400240024000
2172023072615260021418609524002400240024000
2182023072615250021418609524002400240024000
2192023072615240021418609524002400240024000
2202023072615230021418609524002400240024000
2212023072615220021418609524002400240024000
2222023072615210021418609524002400240024000
2232023072615200021418609524002400240024000
2242023072615190021418609524002400240024000
2252023072615180021418609524002400240024000
2262023072615170021418609524002400240024000
22720230726151600214186095240023952400239528
22820230726151500214119025239523952395239515
2292023072615140021408310023952395239523950
230202307261513002140831002395237523952370532
23120230726151200212818795238023802380238020
2322023072615110021277119523952395239523950
2332023072615100021277119523952395239523950
2342023072615090021277119523952395239523950
2352023072615080021277119523952395239523950
2362023072615070021277119523952395239523950
2372023072615060021277119523952395239523950
2382023072615050021277119523952395239523950
23920230726150400212771195239523952395239512
2402023072615030021274245523952395239523950
2412023072615020021274245523952395239523951
2422023072615010021274006023802380238023804
2432023072615000021273054023952395239523952
24420230726145900212725750240023952400239594
2452023072614580021250061523752375237523750
2462023072614570021250061523752375237523750
24720230726145600212500615237523752375237583
248202307261455002123034902395236523952365379
249202307261454002114071002370239523952370111
250202307261453002111424552395239523952395116
25120230726145200210864635239523952395239531
252202307261451002107903902390239523952390145
2532023072614500021044382523952385240023851124
2542023072614490020775424023752375237523750
25520230726144800207754240237523752375237529
2562023072614470020768536523952395239523950
2572023072614460020768536523952395239523952
258202307261445002076805752390239023902390800
2592023072614440020576857524002400240024000
2602023072614430020576857524002400240024000
26120230726144200205768575240024002400240011
2622023072614410020574217524002400240024002
2632023072614400020573737523852365239523651175
2642023072614390020295575023702370237023700
265202307261438002029557502370236523702365117
26620230726143700202678915236523652365236521
26720230726143600202629250236523652365236516
268202307261435002025914102365235523652355519
2692023072614340020136573023502350235023501580
2702023072614330019765273023502350235023500
27120230726143200197652730235023502350235010
272202307261431001976292302350235023502350200
27320230726143000197159230235023352350233557
2742023072614290019702588023502350235023500
2752023072614280019702588023502350235023500
2762023072614270019702588023502350235023500
2772023072614260019702588023502350235023500
27820230726142500197025880235023402350234018
27920230726142400196983670233523402340233511
2802023072614230019695798023602360236023600
2812023072614220019695798023602360236023600
28220230726142100196957980236023602360236031
28320230726142000196884820236523552365235518
2842023072614190019684226523502350235023500
2852023072614180019684226523502350235023500
2862023072614170019684226523502345235023451101
287202307261416001942554352345234523452345200
2882023072614150019378643523452345234523451
2892023072614140019378409023452345234523452
2902023072614130019377940023252325232523250
2912023072614120019377940023252340234023253200
29220230726141100186333875236023602360236020
293202307261410001862866752340234523452340585
2942023072614090018491705023402340234023400
2952023072614080018491705023402340234023400
2962023072614070018491705023402340234023400
2972023072614060018491705023402340234023400
2982023072614050018491705023402340234023400
2992023072614040018491705023402340234023400
300202307261403001849170502340234023402340600
301202307261402001835130502340234023402340325
3022023072614010018275255023402350235023403698
3032023072614000017408807523652365236523650
3042023072613590017408807523652365236523650
3052023072613580017408807523652365236523651
3062023072613570017408571023652365236523650
3072023072613560017408571023652350236523501281
3082023072613550017105677023552355235523551445
30920230726135400167653795236023602360236043
3102023072613530016755231523552355235523550
3112023072613520016755231523552355235523550
3122023072613510016755231523552355235523550
313202307261350001675523152355235523552355135
314202307261349001672343902360236023602360264
31520230726134800166611350236023602360236043
3162023072613470016650987023652365236523650
3172023072613460016650987023652365236523650
3182023072613450016650987023652365236523651219
3192023072613440016362693523702370237023700
3202023072613430016362693523702370237023700
3212023072613420016362693523702370237023700
3222023072613410016362693523702370237023701420
323202307261340001602615352370237023702370100
324202307261339001600245352365238023802365971
3252023072613380015772193023802380238023800
3262023072613370015772193023802380238023801
327202307261336001577195502385238523852385311
3282023072613350015697781523902390239023900
329202307261334001569778152390239023902390280
33020230726133300156308615239023902390239020
3312023072613320015626081523952395239523950
3322023072613310015626081523952395239523950
333202307261330001562608152395239523952395125
33420230726132900155961440239523952395239515
33520230726132800155925515239523952395239517
33620230726132700155884800239523952395239515
337202307261326001558488752395239523952395226
3382023072613250015530760523952395239523950
3392023072613240015530760523952395239523950
340202307261323001553076052395239023952390623
3412023072613220015381554023902390239023900
3422023072613210015381554023902390239023900
3432023072613200015381554023902390239023900
3442023072613190015381554023902390239023900
345202307261318001538155402390239023902390178
3462023072613170015339012023902390239023900
3472023072613160015339012023902390239023900
3482023072613150015339012023902390239023900
34920230726131400153390120239023902390239017
350202307261313001533494902385238523852385569
35120230726131200151992425238523852385238551
3522023072613110015187079023852380238523751354
35320230726131000148648255238023852385238015
3542023072613090014861253023852385238523850
3552023072613080014861253023852385238523851
3562023072613070014861014523802380238023800
3572023072613060014861014523802390239023801109
3582023072613050014596584523952395239523950
35920230726130400145965845239523902395239081
36020230726130300145771905239523952395239570
3612023072613020014560425523902390239023901
362202307261301001456018652390238523902385750
3632023072613000014380975023902390239023900
364202307261259001438097502390238523902385220
365202307261258001432840052385238523852385232
3662023072612570014273068523802380238023801
36720230726125600142728305238023802380238011
36820230726125500142702125237523752375237520
3692023072612540014265462523902390239023900
3702023072612530014265462523902390239023900
3712023072612520014265462523902390239023900
3722023072612510014265462523902390239023900
3732023072612500014265462523902390239023900
3742023072612490014265462523902390239023900
3752023072612480014265462523902390239023900
3762023072612470014265462523902390239023900
3772023072612460014265462523902390239023900
378202307261245001426546252390239023902390500
3792023072612440014145962523902390239023900
3802023072612430014145962523902390239023900
38120230726124200141459625239023602390236060
38220230726124100141317045234023402340234042
3832023072612400014121876523352340234023353203
3842023072612390013373950523352335233523350
385202307261238001337395052335235023502335838
386202307261237001317743652345235523702345562
3872023072612360013045533523552355235523551
38820230726123500130452980235523552355235539
38920230726123400130361135235023502350235010
39020230726123300130337635236523502365235012
39120230726123200130309405235023502350234593
392202307261231001300912602345237523752345900
393202307261230001279647102380238023802375331
3942023072612290012717828023852385238523850
3952023072612280012717828023852385238523850
3962023072612270012717828023852385238523850
3972023072612260012717828023852385238523850
39820230726122500127178280238524002400238567
399202307261224001270184202390239523952390908
40020230726122300124848295239523952395239523
4012023072612220012479321023952405240523951975
4022023072612210012005182024052405240524050
403202307261220001200518202405241024102405550
4042023072612190011872892524102410241024100
4052023072612180011872892524102410241024100
4062023072612170011872892524102410241024100
407202307261216001187289252410241024102410602
408202307261215001172781052410241024102410108
4092023072612140011701782524102410241024104
4102023072612130011700818524102410241024100
4112023072612120011700818524102410241024100
4122023072612110011700818524102410241024100
413202307261210001170081852410241024102410334
4142023072612090011620324524102410241024100
4152023072612080011620324524102410241024100
4162023072612070011620324524102410241024100
4172023072612060011620324524102410241024100
4182023072612050011620324524102410241024100
4192023072612040011620324524102410241024100
420202307261203001162032452410242024202410800
4212023072612020011427406524402440244024400
4222023072612010011427406524402440244024400
4232023072612000011427406524402440244024403
4242023072611590011426674524402435244024352
4252023072611580011426187024202420242024200
4262023072611570011426187024202420242024200
42720230726115600114261870242024202420242040
4282023072611550011416507024152415241524150
429202307261154001141650702415242024202415655
4302023072611530011258302024152415241524150
4312023072611520011258302024152415241524150
4322023072611510011258302024152415241524150
433202307261150001125830202415243024302415700
434202307261149001108890202430243024302430123
4352023072611480011059013024302430243024300
43620230726114700110590130243024302430243080
4372023072611460011039573024352435243524351
4382023072611450011039329524302430243024300
4392023072611440011039329524302430243024300
4402023072611430011039329524302430243024301
441202307261142001103908652415243524352415608
4422023072611410010891505524352435243524351
443202307261140001089126202430242024302420519
444202307261139001076523202415241524152415523
4452023072611380010638927524152415241524150
4462023072611370010638927524152415241524150
447202307261136001063892752415241524152415500
4482023072611350010518177524152415241524150
4492023072611340010518177524152415241524150
4502023072611330010518177524152415241524150
4512023072611320010518177524152415241524150
45220230726113100105181775241524152415241533
4532023072611300010510208024102410241024102
4542023072611290010509726024102410241024100
4552023072611280010509726024102415241524102376
456202307261127009937107024152415241524150
4572023072611260099371070241524152415241510
458202307261125009934692024102410241024100
4592023072611240099346920241024102410241020
46020230726112300992987202415241524152415185
46120230726112200988519452420241524202415401
462202307261121009788303024152415241524150
463202307261120009788303024152415241524150
4642023072611190097883030241524202420241571
465202307261118009771130024202420242024200
466202307261117009771130024202420242024200
46720230726111600977113002420242524252420542
468202307261115009639776024252425242524250
469202307261114009639776024252425242524250
470202307261113009639776024252425242524250
471202307261112009639776024252425242524250
472202307261111009639776024252425242524251
473202307261110009639533524152415241524150
474202307261109009639533524152415241524150
4752023072611080096395335241524152415241510
4762023072611070096371185241024252425241013
4772023072611060096339795243024302430243021
478202307261105009628876524152415241524156
479202307261104009627427524102410241024100
480202307261103009627427524102410241024100
48120230726110200962742752410241524152410549
482202307261101009495114524102410241024100
483202307261100009495114524102410241024100
484202307261059009495114524102425242524101033
485202307261058009245417024252425242524250
486202307261057009245417024252425242524250
487202307261056009245417024252425242524250
4882023072610550092454170242524252425242534
489202307261054009237172024252430243024252
490202307261053009236686524352435243524352
4912023072610520092361995244024402440244034
49220230726105100922790352440244024402440350
49320230726105000914250352440244024402440200
494202307261049009093703524502450245024501
495202307261048009093458524552455245524550
49620230726104700909345852455244024602440451
497202307261046008983371524252460246024201071
498202307261045008723577524602460246024601
4992023072610440087233315246024452460244551
500202307261043008710816024452445244524450
501202307261042008710816024452445244524450
5022023072610410087108160244524452445244550
5032023072610400086985910244524452445244541
504202307261039008688566524702470247024700
505202307261038008688566524702470247024707
50620230726103700868683752470247024702465109
50720230726103600865995602470247024752470157
508202307261035008621176024702410247024052217
5092023072610340080838150241024102410241021
510202307261033008078754024102410241024100
5112023072610320080787540241024102410241010
512202307261031008076344024152415241524150
5132023072610300080763440241524152415241541
5142023072610290080664425241024102410241090
5152023072610280080447525241024002410240062
516202307261027008029861524052425244524002450
51720230726102600743386452425242524302425130
518202307261025007402289524302430243024301831
51920230726102400695735652430243024302430292
52020230726102300688640052435244024402435224
5212023072610220068318250244024402440244010
52220230726102100682938502440244024402440337
5232023072610200067471570244024402440244050
5242023072610190067349570244024402440244040
5252023072610180067251970244024452445244092
5262023072610170067027045244524502450244580
527202307261016006683143524502450245024500
52820230726101500668314352450244524502445873
529202307261014006469263524452455245524452134
530202307261013005946447024602470247024604529
5312023072610120048277850247024702470247010
5322023072610110048253150247024702470247017
533202307261010004821116024702470247024652065
53420230726100900431145852470247024702470125
5352023072610080042805835247024702470247076
536202307261007004261811524652465246524650
53720230726100600426181152465247024702465242
538202307261005004202103524702475247524702010
5392023072610040037051100248024802480248035
5402023072610030036964300248024802480248039
5412023072610020036867580248024802480248035
5422023072610010036780780248024802480248016
543202307261000003674110024802480248024800
54420230726095900367411002480248524852480248
545202307260958003612581024802480248024800
546202307260957003612581024802480248024800
547202307260956003612581024802480248024800
54820230726095500361258102480248024802480671
549202307260954003446173024802480248024800
550202307260953003446173024802480248024800
5512023072609520034461730248024802480248016
552202307260951003442205025002500250025000
55320230726095000344220502500248025002480140
55420230726094900340739502480248024802480307
5552023072609480033312590248024852485248092
5562023072609470033084020249024902490249020
557202307260946003303422024902490249024901379
5582023072609450029600510249024902490249067
5592023072609440029433680249024952495249019
560202307260943002938631525002500250025000
561202307260942002938631525002500250025000
56220230726094100293863152500250025002500367
563202307260940002846881525052505250525052
5642023072609390028463805250525052505250526
565202307260938002839867525102510251025101
56620230726093700283961652515251025152510200
567202307260936002789317025152515251525150
568202307260935002789317025152505251525058
5692023072609340027873120250525052505250520
570202307260933002782302025152515251525150
571202307260932002782302025152515251525150
5722023072609310027823020251525202520251515
57320230726093000277852252520249525202490743
574202307260929002593269024952500252524951953
575202307260928002104943025052505250525050
5762023072609270021049430250525052505250510
57720230726092600210243802505250525052505245
578202307260925002041065525052505250525050
5792023072609240020410655250525052505250530
5802023072609230020335505250525052505250526
581202307260922002027037525052505250525050
58220230726092100202703752505250525052505511
5832023072609200018990320250525052505250522
584202307260919001893521025102510251025104
58520230726091800189251702505250525052505500
58620230726091700176726702505250525052505253
587202307260916001703890525002500250025000
58820230726091500170389052500251525152500366
5892023072609140016121335252025202520252073
5902023072609130015937375252025252525252030
59120230726091200158617652525253025302525229
59220230726091100152824002530253025302530366
593202307260910001435642025302530253025300
59420230726090900143564202530255025502530341
595202307260908001349327025502550255025500
5962023072609070013493270255025352550253587
597202307260906001327242525302580258025303676
59820230726090500382445526002600260026000
599202307260904003824455260025902600259014
600202307260903003788175260026002600260052
6012023072609020036529752600260026002600100
60220230726090100339297526002600260026000
60320230726090000339297526002575260025751314