Files
KissMeData/000700/min/candle-20230725.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023072518310011015978056605660566056601794
32023072518300011015978056605660566056600
42023072518290011015978056605660566056600
52023072518280011015978056605660566056600
62023072518270011015978056605660566056600
72023072518260011015978056605660566056600
82023072518250011015978056605660566056600
92023072518240011015978056605660566056600
102023072518230011015978056605660566056600
112023072518220011015978056605660566056600
122023072518210011015978056605660566056600
132023072518200011015978056605660566056600
142023072518190011015978056605660566056600
152023072518180011015978056605660566056600
162023072518170011015978056605660566056600
172023072518160011015978056605660566056600
182023072518150011015978056605660566056600
192023072518140011015978056605660566056600
202023072518130011015978056605660566056600
212023072518120011015978056605660566056600
222023072518110011015978056605660566056600
232023072518100011015978056605660566056600
242023072518090011015978056605660566056600
252023072518080011015978056605660566056600
262023072518070011015978056605660566056600
272023072518060011015978056605660566056600
282023072518050011015978056605660566056600
292023072518040011015978056605660566056600
302023072518030011015978056605660566056600
312023072518020011015978056605660566056600
322023072518010011015978056605660566056601794
332023072518000011015978056605660566056600
342023072517590011015978056605660566056600
352023072517580011015978056605660566056600
362023072517570011015978056605660566056600
372023072517560011015978056605660566056600
382023072517550011015978056605660566056600
392023072517540011015978056605660566056600
402023072517530011015978056605660566056600
412023072517520011015978056605660566056600
422023072517510011015978056605660566056600
432023072517500011015978056605660566056600
442023072517490011015978056605660566056600
452023072517480011015978056605660566056600
462023072517470011015978056605660566056600
472023072517460011015978056605660566056600
482023072517450011015978056605660566056600
492023072517440011015978056605660566056600
502023072517430011015978056605660566056600
512023072517420011015978056605660566056600
522023072517410011015978056605660566056600
532023072517400011015978056605660566056600
542023072517390011015978056605660566056600
552023072517380011015978056605660566056600
562023072517370011015978056605660566056600
572023072517360011015978056605660566056600
582023072517350011015978056605660566056600
592023072517340011015978056605660566056600
602023072517330011015978056605660566056600
612023072517320011015978056605660566056600
622023072517310011015978056605660566056601794
632023072517300011015978056605660566056600
642023072517290011015978056605660566056600
652023072517280011015978056605660566056600
662023072517270011015978056605660566056600
672023072517260011015978056605660566056600
682023072517250011015978056605660566056600
692023072517240011015978056605660566056600
702023072517230011015978056605660566056600
712023072517220011015978056605660566056600
722023072517210011015978056605660566056600
732023072517200011015978056605660566056600
742023072517190011015978056605660566056600
752023072517180011015978056605660566056600
762023072517170011015978056605660566056600
772023072517160011015978056605660566056600
782023072517150011015978056605660566056600
792023072517140011015978056605660566056600
802023072517130011015978056605660566056600
812023072517120011015978056605660566056600
822023072517110011015978056605660566056600
832023072517100011015978056605660566056600
842023072517090011015978056605660566056600
852023072517080011015978056605660566056600
862023072517070011015978056605660566056600
872023072517060011015978056605660566056600
882023072517050011015978056605660566056600
892023072517040011015978056605660566056600
902023072517030011015978056605660566056600
912023072517020011015978056605660566056600
922023072517010011015978056605660566056601794
932023072517000011015978056605660566056600
942023072516590011015978056605660566056600
952023072516580011015978056605660566056600
962023072516570011015978056605660566056600
972023072516560011015978056605660566056600
982023072516550011015978056605660566056600
992023072516540011015978056605660566056600
1002023072516530011015978056605660566056600
1012023072516520011015978056605660566056600
1022023072516510011015978056605660566056600
1032023072516500011015978056605660566056600
1042023072516490011015978056605660566056600
1052023072516480011015978056605660566056600
1062023072516470011015978056605660566056600
1072023072516460011015978056605660566056600
1082023072516450011015978056605660566056600
1092023072516440011015978056605660566056600
1102023072516430011015978056605660566056600
1112023072516420011015978056605660566056600
1122023072516410011015978056605660566056600
1132023072516400011015978056605660566056600
1142023072516390011015978056605660566056600
1152023072516380011015978056605660566056600
1162023072516370011015978056605660566056600
1172023072516360011015978056605660566056600
1182023072516350011015978056605660566056600
1192023072516340011015978056605660566056600
1202023072516330011015978056605660566056600
1212023072516320011015978056605660566056600
1222023072516310011015978056605660566056601794
1232023072516300011015978056605660566056600
1242023072516290011015978056605660566056600
1252023072516280011015978056605660566056600
1262023072516270011015978056605660566056600
1272023072516260011015978056605660566056600
1282023072516250011015978056605660566056600
1292023072516240011015978056605660566056600
1302023072516230011015978056605660566056600
1312023072516220011015978056605660566056600
1322023072516210011015978056605660566056600
1332023072516200011015978056605660566056600
1342023072516190011015978056605660566056600
1352023072516180011015978056605660566056600
1362023072516170011015978056605660566056600
1372023072516160011015978056605660566056600
1382023072516150011015978056605660566056600
1392023072516140011015978056605660566056600
1402023072516130011015978056605660566056600
1412023072516120011015978056605660566056600
1422023072516110011015978056605660566056600
1432023072516100011015978056605660566056600
1442023072516090011015978056605660566056600
1452023072516080011015978056605660566056600
1462023072516070011015978056605660566056600
1472023072516060011015978056605660566056600
1482023072516050011015978056605660566056600
1492023072516040011015978056605660566056600
1502023072516030011015978056605660566056600
1512023072516020011015978056605660566056600
1522023072516010011015978056605660566056601794
1532023072516000011015978056605660566056600
1542023072515590011015978056605660566056600
1552023072515580011015978056605660566056600
1562023072515570011015978056605660566056600
1572023072515560011015978056605660566056600
1582023072515550011015978056605660566056600
1592023072515540011015978056605660566056600
1602023072515530011015978056605660566056600
1612023072515520011015978056605660566056600
1622023072515510011015978056605660566056600
1632023072515500011015978056605660566056600
1642023072515490011015978056605660566056600
1652023072515480011015978056605660566056600
1662023072515470011015978056605660566056600
1672023072515460011015978056605660566056600
1682023072515450011015978056605660566056600
1692023072515440011015978056605660566056600
1702023072515430011015978056605660566056600
1712023072515420011015978056605660566056600
1722023072515410011015978056605660566056600
1732023072515400011015978056605660566056600
1742023072515390011015978056605660566056600
1752023072515380011015978056605660566056600
1762023072515370011015978056605660566056600
1772023072515360011015978056605660566056600
1782023072515350011015978056605660566056600
1792023072515340011015978056605660566056600
1802023072515330011015978056605660566056600
1812023072515320011015978056605660566056600
1822023072515310011015978056605660566056601794
1832023072515300011015978056605660566056601794
1842023072515290010000574056505650565056500
1852023072515280010000574056505650565056500
1862023072515270010000574056505650565056500
1872023072515260010000574056505650565056500
1882023072515250010000574056505650565056500
1892023072515240010000574056505650565056500
1902023072515230010000574056505650565056500
1912023072515220010000574056505650565056500
1922023072515210010000574056505650565056500
1932023072515200010000574056505650565056500
1942023072515190010000574056505650565056509
195202307251518009995489056505650565056501
1962023072515170099949240565056405650564044
19720230725151600997009105640564056405640114
19820230725151500990579505640564056405640200
199202307251514009792995056405640564056401323
200202307251513009046823056505650565056500
2012023072515120090468230565056505650565022
202202307251511009034393056505650565056500
203202307251510009034393056505650565056500
204202307251509009034393056505650565056500
205202307251508009034393056505650565056500
206202307251507009034393056505650565056500
207202307251506009034393056505650565056500
2082023072515050090343930565056605660565087
2092023072515040089852270566056605660566010
210202307251503008979567056605660566056600
21120230725150200897956705660565056605650170
2122023072515010088835070565056505650565010
213202307251500008877857056505650565056501
214202307251459008877292056505650565056500
215202307251458008877292056505650565056500
2162023072514570088772920565056505650565017
217202307251456008867687056505650565056500
218202307251455008867687056505650565056500
219202307251454008867687056505650565056506
220202307251453008864297056505650565056503
2212023072514520088626020565056505650565016
222202307251451008853562056405640564056400
223202307251450008853562056405640564056400
224202307251449008853562056405640564056400
225202307251448008853562056405640564056403
226202307251447008851870056405640564056400
22720230725144600885187005640564056405640100
228202307251445008795470056505650565056500
229202307251444008795470056505650565056500
230202307251443008795470056505650565056500
231202307251442008795470056505650565056500
232202307251441008795470056505650565056500
233202307251440008795470056505650565056501
2342023072514390087949050565056505650565020
235202307251438008783605056505650565056500
236202307251437008783605056505650565056501
237202307251436008783040056405640564056400
238202307251435008783040056405640564056400
239202307251434008783040056405640564056400
240202307251433008783040056405640564056400
241202307251432008783040056405640564056402
2422023072514310087819120564056405640564072
243202307251430008741304056505650565056500
244202307251429008741304056505650565056500
24520230725142800874130405650565056505650300
246202307251427008571804056505650565056500
247202307251426008571804056505650565056500
2482023072514250085718040565056505650565088
249202307251424008522084056505650565056500
250202307251423008522084056505650565056500
251202307251422008522084056505650565056500
252202307251421008522084056505650565056500
253202307251420008522084056505650565056500
2542023072514190085220840565056505650565020
255202307251418008510784056305630563056300
256202307251417008510784056305630563056300
257202307251416008510784056305630563056300
258202307251415008510784056305630563056300
259202307251414008510784056305630563056300
260202307251413008510784056305630563056300
261202307251412008510784056305630563056300
262202307251411008510784056305630563056300
263202307251410008510784056305630563056300
264202307251409008510784056305630563056300
265202307251408008510784056305630563056301
266202307251407008510221056505650565056500
267202307251406008510221056505650565056500
26820230725140500851022105650564056505640401
269202307251404008283953056505650565056501
270202307251403008283388056505650565056500
271202307251402008283388056505650565056500
272202307251401008283388056505650565056500
273202307251400008283388056505650565056500
274202307251359008283388056505650565056500
275202307251358008283388056505650565056500
276202307251357008283388056505650565056500
277202307251356008283388056505650565056500
278202307251355008283388056505650565056500
279202307251354008283388056505650565056500
280202307251353008283388056505650565056500
281202307251352008283388056505650565056501
282202307251351008282823056505650565056506
2832023072513500082794330565056505650565010
284202307251349008273783056405640564056405
285202307251348008270963056305630563056300
286202307251347008270963056305630563056300
287202307251346008270963056305630563056300
288202307251345008270963056305630563056300
289202307251344008270963056305630563056302
290202307251343008269837056405640564056403
291202307251342008268145056505650565056500
292202307251341008268145056505650565056500
293202307251340008268145056505650565056500
2942023072513390082681450565056505650565020
295202307251338008256845056505650565056501
296202307251337008256280056505650565056500
297202307251336008256280056505650565056501
298202307251335008255715056405640564056401
299202307251334008255151056505650565056501
300202307251333008254586056505650565056500
3012023072513320082545860565056505650565082
302202307251331008208256056305630563056300
303202307251330008208256056305630563056300
304202307251329008208256056305630563056300
305202307251328008208256056305630563056300
306202307251327008208256056305630563056300
307202307251326008208256056305630563056300
30820230725132500820825605630564056405630250
309202307251324008067503056505650565056501
310202307251323008066938056505650565056500
311202307251322008066938056505650565056501
312202307251321008066373056405640564056400
313202307251320008066373056405640564056400
314202307251319008066373056405640564056400
315202307251318008066373056405640564056400
316202307251317008066373056405640564056402
317202307251316008065245056605660566056600
3182023072513150080652450566056405660564020
319202307251314008053949056305630563056300
320202307251313008053949056305630563056300
321202307251312008053949056305630563056300
322202307251311008053949056305630563056300
32320230725131000805394905630563056305630140
324202307251309007975129056505650565056500
32520230725130800797512905650563056505630334
3262023072513070077868230565056505650565039
327202307251306007764788056305630563056300
328202307251305007764788056305630563056301
329202307251304007764225056305630563056300
330202307251303007764225056305630563056300
33120230725130200776422505630564056405630140
332202307251301007685320056505650565056500
333202307251300007685320056505650565056500
334202307251259007685320056505650565056500
335202307251258007685320056505650565056500
336202307251257007685320056505650565056502
337202307251256007684190056505650565056500
338202307251255007684190056505650565056500
339202307251254007684190056505650565056500
340202307251253007684190056505650565056500
341202307251252007684190056505650565056500
342202307251251007684190056505650565056500
343202307251250007684190056505650565056500
344202307251249007684190056505650565056500
345202307251248007684190056505650565056501
346202307251247007683625056505650565056500
3472023072512460076836250565056405650564029
3482023072512450076672680564056405640564022
3492023072512440076548600564056405640564022
350202307251243007642452056405640564056400
351202307251242007642452056405640564056400
352202307251241007642452056405640564056400
353202307251240007642452056405640564056400
354202307251239007642452056405640564056401
355202307251238007641888056405640564056400
356202307251237007641888056405640564056400
357202307251236007641888056405640564056403
358202307251235007640196056405640564056400
3592023072512340076401960564056405640564011
360202307251233007633992056405640564056405
361202307251232007631172056405640564056400
362202307251231007631172056405640564056401
363202307251230007630608056305630563056300
364202307251229007630608056305630563056300
36520230725122800763060805630563056305630128
366202307251227007558544056305630563056300
367202307251226007558544056305630563056300
368202307251225007558544056305630563056300
3692023072512240075585440563056105630561011
370202307251223007552366056005600560056000
3712023072512220075523660560056005600560010
372202307251221007546766056105610561056100
373202307251220007546766056105610561056100
374202307251219007546766056105610561056100
375202307251218007546766056105610561056100
3762023072512170075467660561056105610561010
3772023072512160075411560559056005600559067
378202307251215007503646056005600560056000
379202307251214007503646056005600560056000
380202307251213007503646056005600560056000
3812023072512120075036460560056005600560015
382202307251211007495246055805580558055800
383202307251210007495246055805580558055800
38420230725120900749524605580559055905580705
3852023072512080071017030559055905590559010
3862023072512070070961130559055905590559020
387202307251206007084933056005600560056000
3882023072512050070849330560056005600560030
389202307251204007068133056005600560056000
390202307251203007068133056005600560056000
391202307251202007068133056005600560056000
392202307251201007068133056005600560056000
393202307251200007068133056005600560056001
394202307251159007067573055905590559055900
395202307251158007067573055905590559055900
396202307251157007067573055905590559055900
397202307251156007067573055905590559055900
3982023072511550070675730559056005600559018
3992023072511540070575050560056005600559023
400202307251153007044626056005600560056002
401202307251152007043506055905590559055901
40220230725115100704294705590559055905590715
40320230725115000664326205600561056105600759
404202307251149006217988056205620562056201
405202307251148006217426056205620562056200
406202307251147006217426056205620562056200
407202307251146006217426056205620562056200
4082023072511450062174260562056205620562010
4092023072511440062118060562056205620562040
410202307251143006189326056205620562056201
411202307251142006188764056205620562056200
412202307251141006188764056205620562056200
413202307251140006188764056205620562056200
414202307251139006188764056205620562056200
415202307251138006188764056205620562056201
416202307251137006188202056205620562056200
417202307251136006188202056205620562056200
418202307251135006188202056205620562056200
419202307251134006188202056205620562056200
420202307251133006188202056205620562056200
421202307251132006188202056205620562056206
422202307251131006184830056105610561056100
423202307251130006184830056105610561056100
424202307251129006184830056105610561056100
425202307251128006184830056105610561056104
4262023072511270061825860561056105610561024
42720230725112600616912205600560056005600255
428202307251125006026322056005600560056000
42920230725112400602632205600560056005600659
430202307251123005657282056105610561056100
431202307251122005657282056105610561056100
4322023072511210056572820561056105610561011
43320230725112000565111105610561056105610724
434202307251119005244947056205620562056201
435202307251118005244385056205610562056102
4362023072511170052432620562056205620562032
437202307251116005225278056105620562056101314
438202307251115004487442056305630563056300
439202307251114004487442056305630563056300
440202307251113004487442056305630563056300
441202307251112004487442056305630563056300
442202307251111004487442056305630563056300
443202307251110004487442056305630563056301
444202307251109004486879056305630563056300
445202307251108004486879056305630563056300
446202307251107004486879056305630563056300
447202307251106004486879056305630563056300
448202307251105004486879056305630563056301
449202307251104004486316056305630563056300
450202307251103004486316056305630563056300
451202307251102004486316056305630563056300
452202307251101004486316056305630563056300
453202307251100004486316056305630563056301
454202307251059004485753056305630563056300
4552023072510580044857530563056305630563077
456202307251057004442402056305630563056300
457202307251056004442402056305630563056300
458202307251055004442402056305630563056300
459202307251054004442402056305630563056301
460202307251053004441839056205620562056200
461202307251052004441839056205620562056201593
462202307251051003546573056305630563056300
463202307251050003546573056305630563056300
464202307251049003546573056305630563056301
465202307251048003546010056205620562056200
466202307251047003546010056205620562056200
467202307251046003546010056205620562056200
46820230725104500354601005620562056205620150
469202307251044003461710056305630563056300
470202307251043003461710056305630563056301
471202307251042003461147056205620562056200
472202307251041003461147056205620562056200
473202307251040003461147056205620562056200
474202307251039003461147056205620562056200
4752023072510380034611470562056305630562031
476202307251037003443724056205620562056200
47720230725103600344372405620563056305620400
478202307251035003218743056305630563056300
4792023072510340032187430563056305630563030
48020230725103300320185305620561056205610125
48120230725103200313165305620561056205610122
482202307251031003063210056105610561056100
483202307251030003063210056105620562056101300
484202307251029002333458056205620562056200
485202307251028002333458056205620562056200
4862023072510270023334580562056305630562018
487202307251026002323341056305630563056300
488202307251025002323341056305630563056300
489202307251024002323341056305630563056300
49020230725102300232334105630563056305630255
4912023072510220021797760563056305630563018
492202307251021002169642056405650565056402
493202307251020002168513056405640564056400
494202307251019002168513056405640564056400
495202307251018002168513056405640564056400
496202307251017002168513056405640564056400
497202307251016002168513056405640564056401
498202307251015002167949056405640564056400
499202307251014002167949056405640564056400
500202307251013002167949056405640564056400
5012023072510120021679490564056405640564010
5022023072510110021623090565056405650564036
50320230725101000214197005630563056305630110
504202307251009002080040056305630563056300
505202307251008002080040056305630563056300
5062023072510070020800400563056405640563050
50720230725100600205188205630564056405630247
50820230725100500191281905630566056605630469
50920230725100400164822805660566056605660100
510202307251003001591628056705670567056705
511202307251002001588793056705670567056703
5122023072510010015870920567056705670567011
51320230725100000158085505670568056805670196
514202307250959001469722056905690569056900
515202307250958001469722056905690569056902
516202307250957001468584056805680568056800
517202307250956001468584056805680568056801
518202307250955001468016056805680568056800
519202307250954001468016056805690569056802
520202307250953001466879056805680568056806
521202307250952001463471056805680568056800
522202307250951001463471056805680568056806
523202307250950001460063056905690569056905
524202307250949001457218056905690569056901
525202307250948001456649056905690569056900
52620230725094700145664905690569056905690480
527202307250946001183529056905690569056901
5282023072509450011829600569056705690567033
529202307250944001164246056705670567056700
5302023072509430011642460567056605670566065
5312023072509420011274540567056705670567037
532202307250941001106475056805680568056801
533202307250940001105907056805680568056805
534202307250939001103067056905690569056900
535202307250938001103067056905690569056803
536202307250937001101361056805680568056800
537202307250936001101361056805680568056800
538202307250935001101361056805680568056800
539202307250934001101361056805680568056800
540202307250933001101361056805680568056801
5412023072509320011007930571056705710567040
542202307250931001078054056705670567056701
5432023072509300010774870570056705700567010
544202307250929001071793056705670567056701
545202307250928001071226057105710571057100
546202307250927001071226057105710571057100
547202307250926001071226057105710571057100
5482023072509250010712260571056405710564010
54920230725092400106555705640564056405640195
55020230725092300955577056605660566056601
5512023072509220095501105710565057105650500
55220230725092100669997056305630563056300
5532023072509200066999705630565056505630363
55420230725091900465591056505650565056500
55520230725091800465591056505650565056500
55620230725091700465591056505650565056500
5572023072509160046559105650565056605650114
558202307250915004011790566056605660566010
55920230725091400395519056605660566056608
56020230725091300390991056605660566056600
56120230725091200390991056605660566056601
56220230725091100390425056605660566056600
5632023072509100039042505660564056605630227
5642023072509090026237905640565056505640155
56520230725090800174865056505650565056500
56620230725090700174865056505650565056505
5672023072509060017204005660568056805660227
56820230725090500433340568056905690568041
5692023072509040020017056905690569056900
5702023072509030020017056905690569056900
5712023072509020020017056905690569056901
5722023072509010019448057205720572057200
57320230725090000194480572057205720572034