Files
KissMeData/001800/min/candle-20231124.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220231124183500418811600158901589015890158901590
320231124183400418811600158901589015890158900
420231124183300418811600158901589015890158900
520231124183200418811600158901589015890158900
620231124183100418811600158901589015890158900
720231124183000418811600158901589015890158900
820231124182900418811600158901589015890158900
920231124182800418811600158901589015890158900
1020231124182700418811600158901589015890158900
1120231124182600418811600158901589015890158900
1220231124182500418811600158901589015890158900
1320231124182400418811600158901589015890158900
1420231124182300418811600158901589015890158900
1520231124182200418811600158901589015890158900
1620231124182100418811600158901589015890158900
1720231124182000418811600158901589015890158900
1820231124181900418811600158901589015890158900
1920231124181800418811600158901589015890158900
2020231124181700418811600158901589015890158900
2120231124181600418811600158901589015890158900
2220231124181500418811600158901589015890158900
2320231124181400418811600158901589015890158900
2420231124181300418811600158901589015890158900
2520231124181200418811600158901589015890158900
2620231124181100418811600158901589015890158900
2720231124181000418811600158901589015890158900
2820231124180900418811600158901589015890158900
2920231124180800418811600158901589015890158900
3020231124180700418811600158901589015890158900
3120231124180600418811600158901589015890158900
3220231124180500418811600158901589015890158901590
3320231124180400418811600158901589015890158900
3420231124180300418811600158901589015890158900
3520231124180200418811600158901589015890158900
3620231124180100418811600158901589015890158900
3720231124180000418811600158901589015890158900
3820231124175900418811600158901589015890158900
3920231124175800418811600158901589015890158900
4020231124175700418811600158901589015890158900
4120231124175600418811600158901589015890158900
4220231124175500418811600158901589015890158900
4320231124175400418811600158901589015890158900
4420231124175300418811600158901589015890158900
4520231124175200418811600158901589015890158900
4620231124175100418811600158901589015890158900
4720231124175000418811600158901589015890158900
4820231124174900418811600158901589015890158900
4920231124174800418811600158901589015890158900
5020231124174700418811600158901589015890158900
5120231124174600418811600158901589015890158900
5220231124174500418811600158901589015890158900
5320231124174400418811600158901589015890158900
5420231124174300418811600158901589015890158900
5520231124174200418811600158901589015890158900
5620231124174100418811600158901589015890158900
5720231124174000418811600158901589015890158900
5820231124173900418811600158901589015890158900
5920231124173800418811600158901589015890158900
6020231124173700418811600158901589015890158900
6120231124173600418811600158901589015890158900
6220231124173500418811600158901589015890158901590
6320231124173400418811600158901589015890158900
6420231124173300418811600158901589015890158900
6520231124173200418811600158901589015890158900
6620231124173100418811600158901589015890158900
6720231124173000418811600158901589015890158900
6820231124172900418811600158901589015890158900
6920231124172800418811600158901589015890158900
7020231124172700418811600158901589015890158900
7120231124172600418811600158901589015890158900
7220231124172500418811600158901589015890158900
7320231124172400418811600158901589015890158900
7420231124172300418811600158901589015890158900
7520231124172200418811600158901589015890158900
7620231124172100418811600158901589015890158900
7720231124172000418811600158901589015890158900
7820231124171900418811600158901589015890158900
7920231124171800418811600158901589015890158900
8020231124171700418811600158901589015890158900
8120231124171600418811600158901589015890158900
8220231124171500418811600158901589015890158900
8320231124171400418811600158901589015890158900
8420231124171300418811600158901589015890158900
8520231124171200418811600158901589015890158900
8620231124171100418811600158901589015890158900
8720231124171000418811600158901589015890158900
8820231124170900418811600158901589015890158900
8920231124170800418811600158901589015890158900
9020231124170700418811600158901589015890158900
9120231124170600418811600158901589015890158900
9220231124170500418811600158901589015890158901590
9320231124170400418811600158901589015890158900
9420231124170300418811600158901589015890158900
9520231124170200418811600158901589015890158900
9620231124170100418811600158901589015890158900
9720231124170000418811600158901589015890158900
9820231124165900418811600158901589015890158900
9920231124165800418811600158901589015890158900
10020231124165700418811600158901589015890158900
10120231124165600418811600158901589015890158900
10220231124165500418811600158901589015890158900
10320231124165400418811600158901589015890158900
10420231124165300418811600158901589015890158900
10520231124165200418811600158901589015890158900
10620231124165100418811600158901589015890158900
10720231124165000418811600158901589015890158900
10820231124164900418811600158901589015890158900
10920231124164800418811600158901589015890158900
11020231124164700418811600158901589015890158900
11120231124164600418811600158901589015890158900
11220231124164500418811600158901589015890158900
11320231124164400418811600158901589015890158900
11420231124164300418811600158901589015890158900
11520231124164200418811600158901589015890158900
11620231124164100418811600158901589015890158900
11720231124164000418811600158901589015890158900
11820231124163900418811600158901589015890158900
11920231124163800418811600158901589015890158900
12020231124163700418811600158901589015890158900
12120231124163600418811600158901589015890158900
12220231124163500418811600158901589015890158901590
12320231124163400418811600158901589015890158900
12420231124163300418811600158901589015890158900
12520231124163200418811600158901589015890158900
12620231124163100418811600158901589015890158900
12720231124163000418811600158901589015890158900
12820231124162900418811600158901589015890158900
12920231124162800418811600158901589015890158900
13020231124162700418811600158901589015890158900
13120231124162600418811600158901589015890158900
13220231124162500418811600158901589015890158900
13320231124162400418811600158901589015890158900
13420231124162300418811600158901589015890158900
13520231124162200418811600158901589015890158900
13620231124162100418811600158901589015890158900
13720231124162000418811600158901589015890158900
13820231124161900418811600158901589015890158900
13920231124161800418811600158901589015890158900
14020231124161700418811600158901589015890158900
14120231124161600418811600158901589015890158900
14220231124161500418811600158901589015890158900
14320231124161400418811600158901589015890158900
14420231124161300418811600158901589015890158900
14520231124161200418811600158901589015890158900
14620231124161100418811600158901589015890158900
14720231124161000418811600158901589015890158900
14820231124160900418811600158901589015890158900
14920231124160800418811600158901589015890158900
15020231124160700418811600158901589015890158900
15120231124160600418811600158901589015890158900
15220231124160500418811600158901589015890158901590
15320231124160400418811600158901589015890158900
15420231124160300418811600158901589015890158900
15520231124160200418811600158901589015890158900
15620231124160100418811600158901589015890158900
15720231124160000418811600158901589015890158900
15820231124155900418811600158901589015890158900
15920231124155800418811600158901589015890158900
16020231124155700418811600158901589015890158900
16120231124155600418811600158901589015890158900
16220231124155500418811600158901589015890158900
16320231124155400418811600158901589015890158900
16420231124155300418811600158901589015890158900
16520231124155200418811600158901589015890158900
16620231124155100418811600158901589015890158900
16720231124155000418811600158901589015890158900
16820231124154900418811600158901589015890158900
16920231124154800418811600158901589015890158900
17020231124154700418811600158901589015890158900
17120231124154600418811600158901589015890158900
17220231124154500418811600158901589015890158900
17320231124154400418811600158901589015890158900
17420231124154300418811600158901589015890158900
17520231124154200418811600158901589015890158900
17620231124154100418811600158901589015890158900
17720231124154000418811600158901589015890158900
17820231124153900418811600158901589015890158900
17920231124153800418811600158901589015890158900
18020231124153700418811600158901589015890158900
18120231124153600418811600158901589015890158900
18220231124153500418811600158901589015890158901590
18320231124153400418811600158901589015890158900
18420231124153300418811600158901589015890158900
18520231124153200418811600158901589015890158900
18620231124153100418811600158901589015890158900
18720231124153000418811600158901589015890158901590
18820231124152900393546500158901589015890158900
18920231124152800393546500158901589015890158900
19020231124152700393546500158901589015890158900
19120231124152600393546500158901589015890158900
19220231124152500393546500158901589015890158900
19320231124152400393546500158901589015890158900
19420231124152300393546500158901589015890158900
19520231124152200393546500158901589015890158900
19620231124152100393546500158901589015890158900
19720231124152000393546500158901589015890158900
1982023112415190039354650015890158701589015860347
199202311241518003880391001587015870158701587022
200202311241517003876899601589015870158901587062
201202311241516003867053801587015870158701587019
202202311241515003864038501587015870158701587017
203202311241514003861340601587015870158701587058
204202311241513003852136001589015890158901589096
2052023112415120038368816015890158901589015890192
206202311241511003806372801587015870158701587012
207202311241510003804468401589015870158901587034
20820231124150900379906620158701587015870158705
209202311241508003798272701587015870158701587028
210202311241507003793829101587015870158701587016
211202311241506003791289901587015870158701587039
212202311241505003785100601589015890158901589033
2132023112415040037798569015890158801589015880150
21420231124150300375602730158801588015880158803
21520231124150200375555090158801588015880158807
216202311241501003754439301588015880158801588010
217202311241500003752851301587015870158901587035
218202311241459003747290601589015870158901587083
2192023112414580037341025015870158901589015870204
220202311241457003701690901590015870159001587033
221202311241456003696444201590015900159001590032
22220231124145500369135620158701587015870158701
22320231124145400369119750158701587015870158703
22420231124145300369072140158701584015870158408
22520231124145200368945350158401584015840158409
226202311241451003688027901586015860158601586010
22720231124145000368644190158901589015890158606
228202311241449003685489101589015860158901586069
22920231124144800367453610158601586015860158600
23020231124144700367453610158601586015860158600
23120231124144600367453610158601586015860158600
23220231124144500367453610158601586015860158600
23320231124144400367453610158601586015860158600
23420231124144300367453610158601586015860158601
23520231124144200367437750158601586015860158600
23620231124144100367437750158601586015860158600
23720231124144000367437750158601586015860158600
23820231124143900367437750158601586015860158601
23920231124143800367421890158601586015860158603
24020231124143700367374310158601586015860158603
24120231124143600367326730158901589015890158900
24220231124143500367326730158901589015890158907
24320231124143400367215500158901589015890158908
244202311241433003670883801589015860158901586020
24520231124143200366770640158501585015850158509
246202311241431003666279901585015890158901585029
247202311241430003661683001589015850158901585065
248202311241429003651358101589015860158901585030
249202311241428003646602401587015880158801587012
250202311241427003644697901587015880158801587091
251202311241426003630256101588015870158801587033
25220231124142500362501580158701587015870158702
25320231124142400362469840158701587015870158702
25420231124142300362438100158701587015870158702
25520231124142200362406360158801588015880158802
25620231124142100362374600158801588015880158802
25720231124142000362342840158901589015900158903
25820231124141900362295160158901589015890158903
25920231124141800362247490158501585015860158504
26020231124141700362184080158701584015870158402
26120231124141600362152370158701584015870158404
26220231124141500362088980158401584015840158404
263202311241414003620256201583015850158501583012
26420231124141300361835640158601586015860158602
265202311241412003618039201590015840159001584037
26620231124141100361216180158401584015840158403
26720231124141000361168660158401585015850158404
26820231124140900361105290158401585015850158403
26920231124140800361057750158401584015840158401
27020231124140700361041910158401585015850158404
27120231124140600360978530158401584015840158402
27220231124140500360946850158401584015840158402
27320231124140400360915170158301583015830158204
27420231124140300360851860158301585015850158207
27520231124140200360741030158501585015850158503
27620231124140100360693480158501586015860158502
27720231124140000360661770158601587015870158607
278202311241359003605507401587015830158701582018
279202311241358003602659201584015830158401582038
2802023112413570035966438015830158201583015820113
28120231124135600357876710158501586015860158503
2822023112413550035782915015880159001590015880273
283202311241354003534938701590015860159001585065
284202311241353003524607901585015840158701584038
285202311241352003518585001584015840158401584018
286202311241351003515733801584015840158501584052
287202311241350003507496801585015850158601585041
2882023112413490035009982015870158501587015850317
28920231124134800345070990158401585015850158406
29020231124134700344975940158401585015850158405
29120231124134600344896720158401583015840158205
29220231124134500344817570158201583015830158205
293202311241344003447384501583015820158401582010
294202311241343003445802201582015830158301582013
29520231124134200344374470158301582015830158203
296202311241341003443270001582015840158401582042
2972023112413400034366253015840158301584015830135
29820231124133900341525150158201582015820158106
29920231124133800341430240158101583015830158104
30020231124133700341366960158201582015830158208
301202311241336003412403901582015820158201582011
302202311241335003410663701582015820158201581071
303202311241334003399438301582015820158301582011
304202311241333003397698001582015830158301582013
30520231124133200339564020158201582015830158207
30620231124133100339453270158201583015830158206
30720231124133000339358320158201582015830158207
308202311241329003392475701582015820158301582010
30920231124132800339089340158201582015820158203
310202311241327003390418801581015810158201581016
31120231124132600338788900158101582015830158105
312202311241325003387098001584015820158401581026
31320231124132400338298110158101582015820158106
314202311241323003382032401581015820158201581010
31520231124132200338045110158101582015820158104
31620231124132100337981850158101581015810158107
31720231124132000337871180158101581015820158104
31820231124131900337807930158201582015820158108
31920231124131800337681400158201582015820158202
32020231124131700337649760158201582015820158105
32120231124131600337570680158201582015820158202
32220231124131500337539040158201581015820158102
32320231124131400337507410158101582015830158104
32420231124131300337444130158301582015830158107
32520231124131200337333400158201581015820158104
32620231124131100337270140158201581015820158103
32720231124131000337222700158101582015820158103
32820231124130900337175260158101581015810158106
32920231124130800337080400158101581015810158101
33020231124130700337064590158101581015810158104
33120231124130600337001350158101581015810158102
33220231124130500336969730158201582015820158203
33320231124130400336922270158101581015810158103
33420231124130300336874840158101582015820158103
33520231124130200336827400158201582015820158202
33620231124130100336795760158201582015820158204
33720231124130000336732480158201582015820158202
33820231124125900336700840158101581015810158101
33920231124125800336685030158201582015820158202
34020231124125700336653390158101581015810158102
34120231124125600336621770158201582015820158104
342202311241255003365585001583015830158301583011
34320231124125400336384370158301583015830158300
34420231124125300336384370158301583015830158304
34520231124125200336321050158301582015830158204
346202311241251003362577601582015810158201581010
34720231124125000336099650158201581015820158103
348202311241249003360522001583015830158301583031
34920231124124800335561470158301584015840158303
35020231124124700335513970158301584015840158308
35120231124124600335387300158301583015830158307
35220231124124500335276490158301584015840158305
35320231124124400335197330158301583015830158303
35420231124124300335149840158301583015830158307
355202311241242003350390301583015810158301581017
35620231124124100334770090158101581015820158105
357202311241240003346910301581015810158101580010
358202311241239003345329501580015800158001580013
35920231124123800334327550158101581015810158009
360202311241237003341852801581015810158101581044
361202311241236003334896401581015800158101580043
362202311241235003328098201581015810158101580043
36320231124123400332130010158101581015810158100
364202311241233003321300101581015810158101581044
3652023112412320033143437015810158101581015810109
36620231124123100329711080158201581015820158104
367202311241230003296478201581015820158201581046
368202311241229003289205501581015820158201581045
369202311241228003282090801581015810158101581053
370202311241227003273711501581015810158101581043
371202311241226003266913201582015810158201581043
372202311241225003260114801581015810158101581043
373202311241224003253316501581015810158101581044
374202311241223003246360101581015810158201581087
37520231124122200323260530158101581015810158102
37620231124122100323228910158201581015820158103
377202311241220003231814601581015820158201581045
378202311241219003224700001581015810158101581082
37920231124121800321173580158201582015820158205
380202311241217003210944801582015820158201582042
381202311241216003204300401582015820158201582083
38220231124121500319116980158201583015830158204
3832023112412140031905368015840158101584015810121
384202311241213003171390801582015830158301582037
385202311241212003165537001582015820158201582041
386202311241211003159050801582015820158201582086
387202311241210003145445601582015820158301582046
38820231124120900313816830158301583015830158302
389202311241208003137851701582015820158201582043
39020231124120700313104910158201582015820158200
3912023112412060031310491015820158301583015810116
392202311241205003112699701583015820158301582040
393202311241204003106371401582015820158201582047
39420231124120300309893600158201583015830158204
395202311241202003098302901582015820158201582085
3962023112412010030848559015830158201583015820120
39720231124120000306587170158101582015820158109
398202311241159003064448101582015810158201581044
39920231124115800305749150158401584015840158400
4002023112411570030574915015840158101584015810148
40120231124115600303407380158201581015820158103
402202311241155003033599401582015810158201581043
40320231124115400302680090158101581015810158100
404202311241153003026800901581015810158101580083
40520231124115200301368250158201582015820158202
406202311241151003013366101582015820158201581074
407202311241150003001662301581015820158201581016
408202311241149002999131301582015820158201582085
409202311241148002985684301582015830158301582042
41020231124114700297903980158401582015840158206
411202311241146002978090001582015820158201582044
412202311241145002971129201582015830158301582044
413202311241144002964168301582015820158201582042
414202311241143002957523901582015820158201582080
415202311241142002944867901582015830158301582010
416202311241141002943285001583015830158301582039
41720231124114000293711150158301583015830158302
418202311241139002936794901583015830158301583043
419202311241138002929988001582015820158301582079
420202311241137002917490101583015830158301583011
421202311241136002915748801583015820158301582049
422202311241135002907996901582015830158301582044
423202311241134002901036001582015820158201582045
424202311241133002893917001582015820158201582045
425202311241132002886798001582015830158301582043
426202311241131002879991401583015820158301582089
427202311241130002865911201582015820158201582046
42820231124112900285863400158301583015830158302
429202311241128002858317401584015810158401581052
430202311241127002850090801582015820158201582037
431202311241126002844237401582015820158201582027
432202311241125002839966001582015830158301582086
433202311241124002826360701583015820158301582055
43420231124112300281765940158101581015810158102
435202311241122002817343201582015820158201581098
436202311241121002801843801581015830158301581044
437202311241120002794886801584015820158401582058
438202311241119002785705801582015820158201582049
4392023112411180027779540015830158101583015810111
44020231124111700276040450158101581015810158103
4412023112411160027599302015820158101582015810151
4422023112411150027360466015810158101581015810103
4432023112411140027197623015810158001581015800111
44420231124111300270221340158101580015810158005
4452023112411120027014231015800158001580015800185
446202311241111002672193101582015800158201580056
447202311241110002663338401581015810158101581091
44820231124110900264895130158001580015800158002
449202311241108002648635301581015810158101581049
450202311241107002640888401581015810158101580096
4512023112411060026257110015810158001581015800345
452202311241105002571200901580015800158001580073
453202311241104002559666901581015810158101581055
454202311241103002550971401582015810158201581043
455202311241102002544173001580015800158001580068
456202311241101002533429001580015810158101580018
457202311241100002530583401581015810158201581038
458202311241059002524575301580015800158001580044
459202311241058002517623301580015800158001580044
460202311241057002510671301580015800158001580044
461202311241056002503719301580015800158001580042
4622023112410550024970833015800158001580015800385
463202311241054002436253301580015800158001580083
464202311241053002423139301581015810158101581043
465202311241052002416341001581015810158101581074
466202311241051002404641601581015800158101580076
467202311241050002392630201580015810158101580048
468202311241049002385046001580015800158001580046
4692023112410480023777780015800158001580015800105
470202311241047002361188001580015800158001580042
47120231124104600235455200158001580015800158000
472202311241045002354552001580015800158001580042
473202311241044002347916001580015800158001580046
4742023112410430023406480015800158001580015790629
475202311241042002241266201580015800158001580085
476202311241041002227836201580015800158001580041
47720231124104000222135820158201582015820158200
478202311241039002221358201582015800158201580076
47920231124103800220934640158001580015800158001945
480202311241037001902036401580015800158001580045
481202311241036001894926401580015800158001580042
482202311241035001888290401580015800158001580043
4832023112410340018814964015800158001580015800174
484202311241033001854004401580015800158001580087
4852023112410320018402584015800158001580015800274
486202311241031001796966401580015800158001580044
487202311241030001790014401581015810158101581082
4882023112410290017770502015810158001581015800209
48920231124102800174400750158101581015810158101
490202311241027001743849401580015800158001580043
491202311241026001737055401580015800158001580044
492202311241025001730103401580015800158001580045
4932023112410240017229934015800158101581015800208
494202311241023001690126501581015810158101581012
495202311241022001688229301582015800158201580081
496202311241021001675420801581015800158101580052
497202311241020001667201301581015810158101581026
49820231124101900166309070158101580015810158008
499202311241018001661826001580015800158001580044
500202311241017001654874001580015810158101580048
5012023112410160016472896015810158101581015810185
50220231124101500161804110158201581015820158103
503202311241014001617566701581015810158101581044
504202311241013001610610301581015810158101581044
505202311241012001603653901581015810158101581041
506202311241011001597171801581015810158101581083
507202311241010001584049501581015810158101581055
5082023112410090015753540015830158301583015830112
50920231124100800155762440158301583015830158301
51020231124100700155746610158501585015850158500
511202311241006001557466101585015850158501585010
512202311241005001555881101583015830158301583042
513202311241004001549232501583015830158301583053
51420231124100300154084260158601580015860158001270
51520231124100200134015290158001580015800157801135
51620231124100100116085030158101581015810158107
51720231124100000115974360158201582015820158202
51820231124095900115942720158301583015830158300
519202311240958001159427201583015810158301581081
52020231124095700114661330158101581015810157903259
52120231124095600631694501581015810158101581025
522202311240955006277420015800158301583015800273
52320231124095400584595301583015850158501583028
5242023112409530058016000158501585015850158500
52520231124095200580160001585015850158501585018
5262023112409510057730700158501585015850158500
5272023112409500057730700158501585015850158501
5282023112409490057714850158601586015860158600
52920231124094800577148501586015860158601586019
5302023112409470057413510158601586015860158600
5312023112409460057413510158601586015860158600
5322023112409450057413510158601586015860158600
53320231124094400574135101586015860158601586030
5342023112409430056937710158701587015870158700
5352023112409420056937710158701587015870158705
5362023112409410056858360158701586015870158605
5372023112409400056779050158701587015870158700
5382023112409390056779050158701587015870158700
5392023112409380056779050158701587015870158700
5402023112409370056779050158701587015870158700
5412023112409360056779050158701587015870158700
5422023112409350056779050158701587015870158703
5432023112409340056731440158701587015870158701
5442023112409330056715570158701587015870158701
5452023112409320056699700158501585015850158500
54620231124093100566997001585015860158601585062
54720231124093000557166801587015870158701587090
54820231124092900542883801588015910159101588076
54920231124092800530807401592015910159201591032
5502023112409270052571550159201593015930159201158
5512023112409260034135690159501595015950159500
5522023112409250034135690159501595015950159500
553202311240924003413569015950159301595015930348
5542023112409230028591710159201592015920159202
55520231124092200285598701593015920159301592032
5562023112409210028050380159301593015930159305
557202311240920002797073015930159101593015910157
5582023112409190025472410159101591015910159105
5592023112409180025392860159201592015920159200
560202311240917002539286015920159101592015880161
5612023112409160022834940158801588015880158800
5622023112409150022834940158801588015880158800
56320231124091400228349401588015860158801586012
5642023112409130022644600158801588015880158800
56520231124091200226446001588015890158901588029
566202311240911002218382015890159101591015890112
56720231124091000204029101594015940159401594010
568202311240909002024351015950159201595015910136
5692023112409080018077590159101591015910159108
5702023112409070017950310159101592015920159106
571202311240906001785484015920159501596015920455
572202311240905001060037015960158301597015830415
5732023112409040040040401583015830158301583038
5742023112409030034025001583015850158501583013
57520231124090200319658015850158001586015800147
57620231124090100872850158701587015870158700
577202311240900008728501587015870158701587055