Files
KissMeData/003280/min/candle-20230711.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202307111838009518215650225022502250225057965
320230711183700951821565022502250225022500
420230711183600951821565022502250225022500
520230711183500951821565022502250225022500
620230711183400951821565022502250225022500
720230711183300951821565022502250225022500
820230711183200951821565022502250225022500
920230711183100951821565022502250225022500
1020230711183000951821565022502250225022500
1120230711182900951821565022502250225022500
1220230711182800951821565022502250225022500
1320230711182700951821565022502250225022500
1420230711182600951821565022502250225022500
1520230711182500951821565022502250225022500
1620230711182400951821565022502250225022500
1720230711182300951821565022502250225022500
1820230711182200951821565022502250225022500
1920230711182100951821565022502250225022500
2020230711182000951821565022502250225022500
2120230711181900951821565022502250225022500
2220230711181800951821565022502250225022500
2320230711181700951821565022502250225022500
2420230711181600951821565022502250225022500
2520230711181500951821565022502250225022500
2620230711181400951821565022502250225022500
2720230711181300951821565022502250225022500
2820230711181200951821565022502250225022500
2920230711181100951821565022502250225022500
3020230711181000951821565022502250225022500
3120230711180900951821565022502250225022500
32202307111808009518215650225022502250225057965
3320230711180700951821565022502250225022500
3420230711180600951821565022502250225022500
3520230711180500951821565022502250225022500
3620230711180400951821565022502250225022500
3720230711180300951821565022502250225022500
3820230711180200951821565022502250225022500
3920230711180100951821565022502250225022500
4020230711180000951821565022502250225022500
4120230711175900951821565022502250225022500
4220230711175800951821565022502250225022500
4320230711175700951821565022502250225022500
4420230711175600951821565022502250225022500
4520230711175500951821565022502250225022500
4620230711175400951821565022502250225022500
4720230711175300951821565022502250225022500
4820230711175200951821565022502250225022500
4920230711175100951821565022502250225022500
5020230711175000951821565022502250225022500
5120230711174900951821565022502250225022500
5220230711174800951821565022502250225022500
5320230711174700951821565022502250225022500
5420230711174600951821565022502250225022500
5520230711174500951821565022502250225022500
5620230711174400951821565022502250225022500
5720230711174300951821565022502250225022500
5820230711174200951821565022502250225022500
5920230711174100951821565022502250225022500
6020230711174000951821565022502250225022500
6120230711173900951821565022502250225022500
62202307111738009518215650225022502250225057965
6320230711173700951821565022502250225022500
6420230711173600951821565022502250225022500
6520230711173500951821565022502250225022500
6620230711173400951821565022502250225022500
6720230711173300951821565022502250225022500
6820230711173200951821565022502250225022500
6920230711173100951821565022502250225022500
7020230711173000951821565022502250225022500
7120230711172900951821565022502250225022500
7220230711172800951821565022502250225022500
7320230711172700951821565022502250225022500
7420230711172600951821565022502250225022500
7520230711172500951821565022502250225022500
7620230711172400951821565022502250225022500
7720230711172300951821565022502250225022500
7820230711172200951821565022502250225022500
7920230711172100951821565022502250225022500
8020230711172000951821565022502250225022500
8120230711171900951821565022502250225022500
8220230711171800951821565022502250225022500
8320230711171700951821565022502250225022500
8420230711171600951821565022502250225022500
8520230711171500951821565022502250225022500
8620230711171400951821565022502250225022500
8720230711171300951821565022502250225022500
8820230711171200951821565022502250225022500
8920230711171100951821565022502250225022500
9020230711171000951821565022502250225022500
9120230711170900951821565022502250225022500
92202307111708009518215650225022502250225057965
9320230711170700951821565022502250225022500
9420230711170600951821565022502250225022500
9520230711170500951821565022502250225022500
9620230711170400951821565022502250225022500
9720230711170300951821565022502250225022500
9820230711170200951821565022502250225022500
9920230711170100951821565022502250225022500
10020230711170000951821565022502250225022500
10120230711165900951821565022502250225022500
10220230711165800951821565022502250225022500
10320230711165700951821565022502250225022500
10420230711165600951821565022502250225022500
10520230711165500951821565022502250225022500
10620230711165400951821565022502250225022500
10720230711165300951821565022502250225022500
10820230711165200951821565022502250225022500
10920230711165100951821565022502250225022500
11020230711165000951821565022502250225022500
11120230711164900951821565022502250225022500
11220230711164800951821565022502250225022500
11320230711164700951821565022502250225022500
11420230711164600951821565022502250225022500
11520230711164500951821565022502250225022500
11620230711164400951821565022502250225022500
11720230711164300951821565022502250225022500
11820230711164200951821565022502250225022500
11920230711164100951821565022502250225022500
12020230711164000951821565022502250225022500
12120230711163900951821565022502250225022500
122202307111638009518215650225022502250225057965
12320230711163700951821565022502250225022500
12420230711163600951821565022502250225022500
12520230711163500951821565022502250225022500
12620230711163400951821565022502250225022500
12720230711163300951821565022502250225022500
12820230711163200951821565022502250225022500
12920230711163100951821565022502250225022500
13020230711163000951821565022502250225022500
13120230711162900951821565022502250225022500
13220230711162800951821565022502250225022500
13320230711162700951821565022502250225022500
13420230711162600951821565022502250225022500
13520230711162500951821565022502250225022500
13620230711162400951821565022502250225022500
13720230711162300951821565022502250225022500
13820230711162200951821565022502250225022500
13920230711162100951821565022502250225022500
14020230711162000951821565022502250225022500
14120230711161900951821565022502250225022500
14220230711161800951821565022502250225022500
14320230711161700951821565022502250225022500
14420230711161600951821565022502250225022500
14520230711161500951821565022502250225022500
14620230711161400951821565022502250225022500
14720230711161300951821565022502250225022500
14820230711161200951821565022502250225022500
14920230711161100951821565022502250225022500
15020230711161000951821565022502250225022500
15120230711160900951821565022502250225022500
152202307111608009518215650225022502250225057965
15320230711160700951821565022502250225022500
15420230711160600951821565022502250225022500
15520230711160500951821565022502250225022500
15620230711160400951821565022502250225022500
15720230711160300951821565022502250225022500
15820230711160200951821565022502250225022500
15920230711160100951821565022502250225022500
16020230711160000951821565022502250225022500
16120230711155900951821565022502250225022500
16220230711155800951821565022502250225022500
16320230711155700951821565022502250225022500
16420230711155600951821565022502250225022500
16520230711155500951821565022502250225022500
16620230711155400951821565022502250225022500
16720230711155300951821565022502250225022500
16820230711155200951821565022502250225022500
16920230711155100951821565022502250225022500
17020230711155000951821565022502250225022500
17120230711154900951821565022502250225022500
17220230711154800951821565022502250225022500
17320230711154700951821565022502250225022500
17420230711154600951821565022502250225022500
17520230711154500951821565022502250225022500
17620230711154400951821565022502250225022500
17720230711154300951821565022502250225022500
17820230711154200951821565022502250225022500
17920230711154100951821565022502250225022500
18020230711154000951821565022502250225022500
18120230711153900951821565022502250225022500
182202307111538009518215650225022502250225057965
18320230711153700951821565022502250225022500
18420230711153600951821565022502250225022500
18520230711153500951821565022502250225022500
18620230711153400951821565022502250225022500
18720230711153300951821565022502250225022500
18820230711153200951821565022502250225022500
18920230711153100951821565022502250225022500
190202307111530009518215650225022502250225057965
19120230711152900938779440022602260226022600
19220230711152800938779440022602260226022600
19320230711152700938779440022602260226022600
19420230711152600938779440022602260226022600
19520230711152500938779440022602260226022600
19620230711152400938779440022602260226022600
19720230711152300938779440022602260226022600
19820230711152200938779440022602260226022600
19920230711152100938779440022602260226022600
20020230711152000938779440022602260226022600
20120230711151900938779440022602260226522608557
202202307111518009368436900226022652265226010213
20320230711151700934535470522652260226522603578
20420230711151600933725570022652260226522601496
20520230711151500933387367522602270227022606693
20620230711151400931874642022602270227022605090
20720230711151300930722595522702275227522706979
20820230711151200929138287022702270227522707155
209202307111511009275140880227022652270226517125
21020230711151000923632212522702265227022605531
21120230711150900922379721022652270227022602403
21220230711150800921834925522602260226022551444
21320230711150700921508965522702255227022555487
21420230711150600920271414522552260226522556785
21520230711150500918740294022602270227022553827
216202307111504009178751075226522652275226011823
21720230711150300915196194022702270227022651276
21820230711150200914906567022702270227522657176
21920230711150100913277617522652270227522652426
22020230711150000912726891522652270227522659518
2212023071114590091056782002275227022752270668
22220230711145800910416022522752270227522651732
22320230711145700910022717522702270227022704485
22420230711145600909004622522652270227022653173
22520230711145500908285128022702270227022601784
22620230711145400907880246022702270227022602755
227202307111453009072568230227022652275226514585
22820230711145200903945716522652260226522603666
2292023071114510090311678502260226022652260852
23020230711145000902923895522652265226522601403
23120230711144900902606554022602265226522552181
232202307111448009021133765226022602270225526039
233202307111447008962276375226522702275226520131
2342023071114460089166270452270227022752270477
23520230711144500891554272022702270227022703980
23620230711144400890650812022752275227522751667
23720230711144300890271569522752275227522703362
23820230711144200889507602522752270227522656370
23920230711144100888058881522702275227522706118
24020230711144000886669594522752270227522703968
24120230711143900885767678522702275227522703125
242202307111438008850581160227022752275226515206
24320230711143700881601406522702270227522655268
24420230711143600880405720022702265227022653554
245202307111435008795995360227022652275226510338
24620230711143400877253008522652270227022656469
247202307111433008757852610226522702270226013819
24820230711143200872652615022652270227022655616
24920230711143100871378235022702275227522708999
250202307111430008693326775227522702275226510563
251202307111429008669341450227022752280227033944
252202307111428008592147010227022702270226510713
25320230711142700856783518022652265227022653357
25420230711142600856023157022652265226522605833
25520230711142500854701988022652260226522601841
256202307111424008542855285226522602265226013160
25720230711142300851311236522602265226522603505
258202307111422008505174520226522652265226010054
25920230711142100848240321522602265226522605102
260202307111420008470852105226522652270226011844
26120230711141900844402654022652265226522605254
262202307111418008432144300226522452270224086429
26320230711141700823754174522452245225022402245
26420230711141600823250220022452245225022402962
26520230711141500822585095522452245224522457041
2662023071114140082100439102245224022452240985
26720230711141300820783315522402245224522402270
26820230711141200820274368022452245224522451992
26920230711141100819827164022402250225022404740
270202307111410008187620305225022402250223030666
271202307111409008118729885223522402240221521871
27220230711140800807000817522402240224022354202
27320230711140700806059570522352245224522356919
27420230711140600804511566522452245224522402398
27520230711140500803973867022402240224522407956
27620230711140400802191220022402250225022409487
277202307111403008000645815224522452245224018700
278202307111402007958676900224522352245223512077
27920230711140100793164114022352230223522304684
28020230711140000792117342522302230223022253002
28120230711135900791447899522252225222522201365
28220230711135800791144230022252215222522151499
28320230711135700790810902522152220222022152412
28420230711135600790275543022152220222022101095
28520230711135500790032655022102210221522052134
28620230711135400789561039022102215222022103181
28720230711135300788856566022152220222022151091
28820230711135200788614414022202220222022153085
28920230711135100787930400022152215222022151885
29020230711135000787512822522202220222022153583
29120230711134900786717446522202210222022105747
29220230711134800785443850022102205221022005776
293202307111347007841687815220022002200220050
29420230711134600784157781522052200220522001765
29520230711134500783769349022002200220522002779
2962023071113440078315796702205220522052205536
29720230711134300783039779022052205220522001234
298202307111342007827680665220522052210220019684
2992023071113410077843110952210220522102200859
3002023071113400077824152052205220522052205573
30120230711133900778115174022052200220522002349
30220230711133800777598189522002205220522001015
303202307111337007773744735220521902205219027527
30420230711133600771322203021952190219521852509
3052023071113350077077266552190219021952190986
30620230711133400770556549021902195219521903076
30720230711133300769882522521952190219521901000
30820230711133200769663024521902190219521902908
30920230711133100769025690021902190219021901755
31020230711133000768641345021852185218521854320
3112023071113290076769742502190219021902190725
3122023071113280076753865002190219021902185263
31320230711132700767481142521902190219521901437
31420230711132600767165878521902190219021853778
3152023071113250076633874652190219021902190357
31620230711132400766260563521852185219021803150
31720230711132300765572212021802190219521808231
31820230711132200763774297021902185219521851213
31920230711132100763508857021952190219521858592
32020230711132000761627208521902190219521902379
32120230711131900761106206521902190219021901209
3222023071113180076084143552190219521952190493
32320230711131700760733323521952195219521901156
324202307111316007604800055219021852195218027653
32520230711131500754426802021802185218521805573
326202307111314007532116470218521802185218012534
32720230711131300750478804521802175218021707860
328202307111312007487689790217021752180217011905
329202307111311007461821385217521802185217547082
330202307111310007359413430218021902190218018523
331202307111309007318981060218021852190218026737
332202307111308007260605115219021902190218512186
33320230711130700723392211521952190219521901174
33420230711130600723134666521952195219521901003
33520230711130500722914608021952190219521902408
33620230711130400722386686521902195219521901272
337202307111303007221080685220022002200219022841
33820230711130200717094896521952200220021951171
3392023071113010071683748202200220022002200995
34020230711130000716618582022002200220022001852
3412023071112590071621114202200219522002195584
34220230711125800716082929022002205220521955538
3432023071112570071486600452200220022002200821
3442023071112560071468538452200220022002195535
34520230711125500714567784521952195220021952097
34620230711125400714107294522002200220021952666
34720230711125300713521224522002200220021951457
34820230711125200713200685022002200220022005608
3492023071112510071196692502200219522002195650
35020230711125000711824177521952195219521954186
351202307111249007109053505219521952195219010086
35220230711124800708696375021952195219521902394
35320230711124700708170902021952200220021951144
35420230711124600707919224522002195220021951718
35520230711124500707541957021952190219521909526
356202307111244007054540560219522102210219522915
35720230711124300700415619022102210221022002246
3582023071112420069992045402200221022102200605
35920230711124100699786984022102205221022009168
36020230711124000697767484022052210221022052018
36120230711123900697322329022102200221022002767
36220230711123800696712275022002200220022001251
3632023071112370069643705502200220022002200789
36420230711123600696263475022002200220021958762
36520230711123500694337763021952200220521953607
36620230711123400693544026522052205220522051772
36720230711123300693153300522052200220522002620
36820230711123200692576229022052195220521951255
36920230711123100692299644521952200220521952226
37020230711123000691810284021952205220521955444
37120230711122900690614561022002200220522003507
37220230711122800689843016021952200220521953653
3732023071112270068903990402205220522052205912
374202307111226006888388080220522052210220033680
37520230711122500681425443022052210221022051075
37620230711122400681188068022102210221022052813
3772023071112230068056706102210221022102205845
3782023071112220068038049102210221022102210476
37920230711122100680275295022052210221022053752
38020230711122000679446816522102200221021957616
381202307111219006777706910219522052210219528914
382202307111218006714091940221022152215220528199
383202307111217006651791400222022152220221511555
3842023071112160066261927402220221522202215589
38520230711121500662488650022152215222022151142
38620230711121400662235515522202220222022152409
38720230711121300661700724522152215222022153078
38820230711121200661018766522202220222022204481
38920230711121100660023984522202225222522151091
39020230711121000659781894022252215222522151431
39120230711120900659463949522202220222522202247
39220230711120800658964820022252220222522204241
39320230711120700658023268022202215222022152394
394202307111206006574920460222022202220221512172
39520230711120500654790112022202225222522201862
39620230711120400654376414522252225222522251545
39720230711120300654032652022252220222522202059
39820230711120200653574771522252230223022252629
3992023071112010065298953302230223022352230548
40020230711120000652867135522302230223022301511
4012023071111590065253018252225222522302225892
40220230711115800652331275022252230223022251890
4032023071111570065191067502230223022302230513
40420230711115600651796276022252230223022253534
4052023071111550065100950502230223022302230724
4062023071111540065084805302230222522302220739
4072023071111530065068353402220222522252220968
40820230711115200650468318522302225223022201976
40920230711115100650028577022202220222022201151
4102023071111500064977305502225222522252225426
41120230711114900649678270022202220223022206279
41220230711114800648283146522252220223022201970
41320230711114700647844399522202230223022201178
41420230711114600647582675522202220222022151303
41520230711114500647293414522152220222522155178
41620230711114400646143944022152225222522154929
41720230711114300645051006522252210222522103300
418202307111142006443179100222522202225221010211
419202307111141006420552195222022352235221063109
42020230711114000628055153522352235223522301670
4212023071111390062768260252235223522352230823
42220230711113800627498672022302225223022257400
4232023071111370062584858252230223022302230961
424202307111136006256342795222522252230222513934
42520230711113500622533742522302225223022251984
4262023071111340062209186552225223022302225246
42720230711113300622037030022302225223022208437
42820230711113200620159829022252225223022204051
42920230711113100619258469522252225223522254724
43020230711113000618207027022252240224022254530
4312023071111290061719694452240223522402235785
43220230711112800617021376022402230224022253403
43320230711112700616261992522302235223522301034
43420230711112600616030894022352230224022304203
435202307111125006150923285222022252230222015965
436202307111124006115405485223022352235223016842
43720230711112300607784310022352230223522301930
43820230711112200607353326522352235223522302656
439202307111121006067599800223522402240223571
44020230711112000606744104522402240224022351682
441202307111119006063679130224022352240223512128
44220230711111800603656823022352240224022308640
4432023071111170060172613852240224022452240996
44420230711111600601502752022402245224522403267
44520230711111500600770679022452245224522451155
44620230711111400600511381522402235224522352737
44720230711111300599899126522352230224522304155
448202307111112005989706050223022402240223022529
449202307111111005939416285223522402245223520762
45020230711111000589296316522402245225022404570
45120230711110900588270879522452250225022452889
45220230711110800587621122522452245225022455104
45320230711110700586474676022452250225022454806
45420230711110600585394803022502245225022453269
45520230711110500584660481022502245225022451033
45620230711110400584428240522452240225022403983
45720230711110300583532993522452245225022455391
45820230711110200582321161022452240225022403131
45920230711110100581618390522402255225522407436
46020230711110000579949566522452250225522451656
46120230711105900579576634522502255225522456115
46220230711105800578202615022502250225022451215
46320230711105700577929295522502250225522457475
46420230711105600576248124022552255226022508926
4652023071110550057423543002255225522552255770
46620230711105400574061795022652250226522505216
46720230711105300572886877022502245226022455797
468202307111052005715836270224522552255224517110
46920230711105100567733927522552255226022455637
47020230711105000566464270022552250225522456889
47120230711104900564914427022452245225022455513
472202307111048005636757185224522502250224512255
473202307111047005609225135225022552255224512119
47420230711104600558198628022552250226022503003
475202307111045005575216970225022652265224557777
47620230711104400544499099022652265227522658044
477202307111043005426759685227022702275226512261
478202307111042005398965420227022852285226065142
479202307111041005250868180228522852290228023979
48020230711104000519607634522852280228522809427
481202307111039005174544460228522702285227018230
48220230711103800513297873522752275227522708961
48320230711103700511259328022702260227522604649
484202307111036005102031065227522702275226010293
485202307111035005078676435227522652275226015719
486202307111034005043045320226522702275226511233
48720230711103300501756835022752280228022657382
4882023071110320050008084802275228022802275742
48920230711103100499912005022802270228022701978
490202307111030004994621320227022802285227012326
491202307111029004966548680227522702275226516612
49220230711102800492881769022702270227522702525
493202307111027004923085810227022702275226511114
49420230711102600489787200522752265227522653573
495202307111025004889770740226522702270226512080
496202307111024004862378425227022702275226511886
497202307111023004835406600227522702280226514606
49820230711102200480223973522752280228022758512
49920230711102100478287201522802270228522707562
50020230711102000476564552522702280228022708823
501202307111019004745610550227022702280227014450
502202307111018004712786095227522752285227510887
503202307111017004687987780227522752275227012518
504202307111016004659536110227522802280226540829
505202307111015004566796605228022952300228044503
506202307111014004465073960229523002315229054358
507202307111013004339807520230522852305228522479
508202307111012004288267715228523052310228576879
509202307111011004112005060230023002320228099641
5102023071110100038831085702295232523302290185537
5112023071110090034555819702325226023302260257643
51220230711100800286278574022552265226522551077
513202307111007002860355725226522602265225513430
51420230711100600282994663522602260226522501759
515202307111005002825971150225522552265225512194
51620230711100400279841566022502255226022503216
51720230711100300279116555022552265226522552508
518202307111002002785505940226022552265225010076
51920230711100100276274125022552260226022503995
52020230711100000275372660522652265226522602154
521202307110959002748855380226522502265225011987
52220230711095800272174516022552255225522501752
52320230711095700271779483022552250225522501895
52420230711095600271352421022502250225022504342
52520230711095500270375471022502250225022501480
52620230711095400270042471022502250225522502482
52720230711095300269483325522502245225022451018
52820230711095200269254774022452250225522452441
52920230711095100268705061022502245225522403862
53020230711095000267835645522452235225022355037
53120230711094900266706342522352240224522355248
53220230711094800265530032022352240224522357496
53320230711094700263853954022352240224522356162
53420230711094600262473823522352235224522354444
535202307110945002614796705223522402245223029040
536202307110944002549888580224522452255224025474
537202307110943002492697595225022502255224519253
53820230711094200244940149522602250226022503157
53920230711094100244229724522502260226022502015
540202307110940002437755020226022502260224513488
54120230711093900240731442022502245225022458248
542202307110938002388779405225022452255224517552
54320230711093700234927278522552250225522454194
54420230711093600233983648022502250225522457881
54520230711093500232210625522502250225522459307
546202307110934002301161565225022602260224522487
547202307110933002250527510226022652270226021099
548202307110932002202806340227022652275226029592
549202307110931002135713595226522802280226022446
5502023071109300020847425502275224522902245124823
55120230711092900180123983522452250225522458364
55220230711092800178243884522552250226022506660
553202307110927001767418195225022502260224525627
554202307110926001709692260225022602260225012598
555202307110925001681335635225522552255225022149
556202307110924001631412620225522452255223521706
557202307110923001582669770224522352245223520322
55820230711092200153720466522352230224022306791
559202307110921001522028100223022302240223010812
560202307110920001497879535222022152230221557106
561202307110919001371154255221522402240221524871
56220230711091800131587415022402225224022205937
56320230711091700130263477522252230223022207577
564202307110916001285785455223022302230221527470
565202307110915001224780370223022352240222514547
56620230711091400119233603522352225224522258183
56720230711091300117404938522252235224022252232
568202307110912001169075270224022402245220061222
569202307110911001032966035224522252245222517635
57020230711091000993558020223022402240222513974
57120230711090900962356220224022502250223517293
57220230711090800923594610224522602260224526259
57320230711090700864432000226022602265225537445
57420230711090600779762340226022502265224527283
57520230711090500718191455225022552260224519222
57620230711090400674916355225522352270223060214
577202307110903005391070802235225522802150154150
57820230711090200196255030225522402260222512391
57920230711090100168423420223522102235221021241
58020230711090000121129200221522452255221054185