Files
KissMeData/002630/min/candle-20231102.csv
2024-11-17 15:27:48 +09:00

25 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22023110218370087556859601601601601334
320231102183600875568596016016016010
420231102183500875568596016016016010
520231102183400875568596016016016010
620231102183300875568596016016016010
720231102183200875568596016016016010
820231102183100875568596016016016010
920231102183000875568596016016016010
1020231102182900875568596016016016010
1120231102182800875568596016016016010
1220231102182700875568596016016016010
1320231102182600875568596016016016010
1420231102182500875568596016016016010
1520231102182400875568596016016016010
1620231102182300875568596016016016010
1720231102182200875568596016016016010
1820231102182100875568596016016016010
1920231102182000875568596016016016010
2020231102181900875568596016016016010
2120231102181800875568596016016016010
2220231102181700875568596016016016010
2320231102181600875568596016016016010
2420231102181500875568596016016016010
2520231102181400875568596016016016010
2620231102181300875568596016016016010
2720231102181200875568596016016016010
2820231102181100875568596016016016010
2920231102181000875568596016016016010
3020231102180900875568596016016016010
3120231102180800875568596016016016010
322023110218070087556859601601601601334
3320231102180600875568596016016016010
3420231102180500875568596016016016010
3520231102180400875568596016016016010
3620231102180300875568596016016016010
3720231102180200875568596016016016010
3820231102180100875568596016016016010
3920231102180000875568596016016016010
4020231102175900875568596016016016010
4120231102175800875568596016016016010
4220231102175700875568596016016016010
4320231102175600875568596016016016010
4420231102175500875568596016016016010
4520231102175400875568596016016016010
4620231102175300875568596016016016010
4720231102175200875568596016016016010
4820231102175100875568596016016016010
4920231102175000875568596016016016010
5020231102174900875568596016016016010
5120231102174800875568596016016016010
5220231102174700875568596016016016010
5320231102174600875568596016016016010
5420231102174500875568596016016016010
5520231102174400875568596016016016010
5620231102174300875568596016016016010
5720231102174200875568596016016016010
5820231102174100875568596016016016010
5920231102174000875568596016016016010
6020231102173900875568596016016016010
6120231102173800875568596016016016010
622023110217370087556859601601601601334
6320231102173600875568596016016016010
6420231102173500875568596016016016010
6520231102173400875568596016016016010
6620231102173300875568596016016016010
6720231102173200875568596016016016010
6820231102173100875568596016016016010
6920231102173000875568596016016016010
7020231102172900875568596016016016010
7120231102172800875568596016016016010
7220231102172700875568596016016016010
7320231102172600875568596016016016010
7420231102172500875568596016016016010
7520231102172400875568596016016016010
7620231102172300875568596016016016010
7720231102172200875568596016016016010
7820231102172100875568596016016016010
7920231102172000875568596016016016010
8020231102171900875568596016016016010
8120231102171800875568596016016016010
8220231102171700875568596016016016010
8320231102171600875568596016016016010
8420231102171500875568596016016016010
8520231102171400875568596016016016010
8620231102171300875568596016016016010
8720231102171200875568596016016016010
8820231102171100875568596016016016010
8920231102171000875568596016016016010
9020231102170900875568596016016016010
9120231102170800875568596016016016010
922023110217070087556859601601601601334
9320231102170600875568596016016016010
9420231102170500875568596016016016010
9520231102170400875568596016016016010
9620231102170300875568596016016016010
9720231102170200875568596016016016010
9820231102170100875568596016016016010
9920231102170000875568596016016016010
10020231102165900875568596016016016010
10120231102165800875568596016016016010
10220231102165700875568596016016016010
10320231102165600875568596016016016010
10420231102165500875568596016016016010
10520231102165400875568596016016016010
10620231102165300875568596016016016010
10720231102165200875568596016016016010
10820231102165100875568596016016016010
10920231102165000875568596016016016010
11020231102164900875568596016016016010
11120231102164800875568596016016016010
11220231102164700875568596016016016010
11320231102164600875568596016016016010
11420231102164500875568596016016016010
11520231102164400875568596016016016010
11620231102164300875568596016016016010
11720231102164200875568596016016016010
11820231102164100875568596016016016010
11920231102164000875568596016016016010
12020231102163900875568596016016016010
12120231102163800875568596016016016010
1222023110216370087556859601601601601334
12320231102163600875568596016016016010
12420231102163500875568596016016016010
12520231102163400875568596016016016010
12620231102163300875568596016016016010
12720231102163200875568596016016016010
12820231102163100875568596016016016010
12920231102163000875568596016016016010
13020231102162900875568596016016016010
13120231102162800875568596016016016010
13220231102162700875568596016016016010
13320231102162600875568596016016016010
13420231102162500875568596016016016010
13520231102162400875568596016016016010
13620231102162300875568596016016016010
13720231102162200875568596016016016010
13820231102162100875568596016016016010
13920231102162000875568596016016016010
14020231102161900875568596016016016010
14120231102161800875568596016016016010
14220231102161700875568596016016016010
14320231102161600875568596016016016010
14420231102161500875568596016016016010
14520231102161400875568596016016016010
14620231102161300875568596016016016010
14720231102161200875568596016016016010
14820231102161100875568596016016016010
14920231102161000875568596016016016010
15020231102160900875568596016016016010
15120231102160800875568596016016016010
1522023110216070087556859601601601601334
15320231102160600875568596016016016010
15420231102160500875568596016016016010
15520231102160400875568596016016016010
15620231102160300875568596016016016010
15720231102160200875568596016016016010
15820231102160100875568596016016016010
15920231102160000875568596016016016010
16020231102155900875568596016016016010
16120231102155800875568596016016016010
16220231102155700875568596016016016010
16320231102155600875568596016016016010
16420231102155500875568596016016016010
16520231102155400875568596016016016010
16620231102155300875568596016016016010
16720231102155200875568596016016016010
16820231102155100875568596016016016010
16920231102155000875568596016016016010
17020231102154900875568596016016016010
17120231102154800875568596016016016010
17220231102154700875568596016016016010
17320231102154600875568596016016016010
17420231102154500875568596016016016010
17520231102154400875568596016016016010
17620231102154300875568596016016016010
17720231102154200875568596016016016010
17820231102154100875568596016016016010
17920231102154000875568596016016016010
18020231102153900875568596016016016010
18120231102153800875568596016016016010
1822023110215370087556859601601601601334
18320231102153600875568596016016016010
18420231102153500875568596016016016010
18520231102153400875568596016016016010
18620231102153300875568596016016016010
18720231102153200875568596016016016010
18820231102153100875568596016016016010
1892023110215300087556859601601601601334
19020231102152900873561256036036036030
19120231102152800873561256036036036030
19220231102152700873561256036036036030
19320231102152600873561256036036036030
19420231102152500873561256036036036030
19520231102152400873561256036036036030
19620231102152300873561256036036036030
19720231102152200873561256036036036030
19820231102152100873561256036036036030
19920231102152000873561256036036036030
2002023110215190087356125603602603602982
20120231102151800867649596036036036030
20220231102151700867649596036036036030
20320231102151600867649596036036036032
20420231102151500867637536016016016010
20520231102151400867637536016016016010
2062023110215130086763753601601601601271
20720231102151200866008826036036036030
20820231102151100866008826036036036030
20920231102151000866008826036036036030
2102023110215090086600882603603603603105
21120231102150800865375676036036036030
21220231102150700865375676036036036030
21320231102150600865375676036036036030
21420231102150500865375676036036036030
21520231102150400865375676036036036032
21620231102150300865363616016016016010
217202311021502008653636160160160160124
218202311021501008652193760160160160133
21920231102150000865021046036046046033
22020231102145900865002936046046046040
22120231102145800865002936046046046043575
22220231102145700843409936046046046040
22320231102145600843409936046046046040
22420231102145500843409936046046046040
22520231102145400843409936046046046040
22620231102145300843409936046046046040
22720231102145200843409936046046046040
22820231102145100843409936046046046040
22920231102145000843409936046046046040
2302023110214490084340993604604604604254
23120231102144800841875776046046046043171
23220231102144700822722936046046046041000
23320231102144600816682936046046046040
23420231102144500816682936046046046040
23520231102144400816682936046046046040
23620231102144300816682936046036046033764
2372023110214420079398599603602603602292
2382023110214410079222813602602602602784
23920231102144000787508456026026026020
24020231102143900787508456026026026024
24120231102143800787484376026026026020
24220231102143700787484376026026026020
24320231102143600787484376026026026020
24420231102143500787484376026026026020
24520231102143400787484376026026026020
24620231102143300787484376026026026001012
24720231102143200781412136026026026020
24820231102143100781412136026026026020
24920231102143000781412136026026026020
250202311021429007814121360260360360220
251202311021428007812916360360360360310
25220231102142700781231336036036036030
25320231102142600781231336036036036030
25420231102142500781231336036036036030
25520231102142400781231336036036036030
25620231102142300781231336036036036030
25720231102142200781231336036026036023
25820231102142100781213255996036035994
25920231102142000781189175975975975970
26020231102141900781189175976026025978000
26120231102141800733307076036036036030
26220231102141700733307076036036036030
26320231102141600733307076036036036030
26420231102141500733307076036036036030
26520231102141400733307076036036036030
26620231102141300733307076036036036030
26720231102141200733307076036036036030
26820231102141100733307076036036036030
26920231102141000733307076036036036030
27020231102140900733307076036036036030
2712023110214080073330707603603603603369
27220231102140700731082006036036036030
27320231102140600731082006036036036030
2742023110214050073108200603603603603264
27520231102140400729490086036036036030
27620231102140300729490086036036036030
27720231102140200729490086036036036031
2782023110214010072948405601601601601176
27920231102140000728426296016016016010
28020231102135900728426296016016016010
28120231102135800728426296016016016010
28220231102135700728426296016016016010
28320231102135600728426296016016016010
28420231102135500728426296016016016010
28520231102135400728426296016016016010
28620231102135300728426296016016016010
28720231102135200728426296016016016010
28820231102135100728426296016016016012
28920231102135000728414276006006006000
29020231102134900728414276006006006000
291202311021348007284142760060160160077
29220231102134700727952006026026026020
293202311021346007279520060260260260215
294202311021345007278617060260360360266
295202311021344007274640260060060060011
29620231102134300727398026006006006000
29720231102134200727398026006006006000
298202311021341007273980260060060060011834
299202311021340006563940260060060060011833
30020231102133900585396026006006006000
30120231102133800585396026006006006000
30220231102133700585396026006006006000
30320231102133600585396026006006006000
30420231102133500585396026006006006001236
30520231102133400577980026036036036030
30620231102133300577980026036036036032
30720231102133200577967966036036036030
30820231102133100577967966036036036030
3092023110213300057796796603603603603762
31020231102132900573373106046046046040
31120231102132800573373106046046046040
31220231102132700573373106046046046040
31320231102132600573373106046046046040
31420231102132500573373106046046046040
31520231102132400573373106046046046040
31620231102132300573373106046046046040
31720231102132200573373106046046046040
3182023110213210057337310604604604604412
3192023110213200057088462603603603603100
32020231102131900570281626046046046040
32120231102131800570281626046046046040
32220231102131700570281626046046046040
32320231102131600570281626046046046040
32420231102131500570281626046046046040
32520231102131400570281626046046046040
326202311021313005702816260460460460472
32720231102131200569846746056056056050
32820231102131100569846746056056056050
32920231102131000569846746056056056050
33020231102130900569846746056056056050
33120231102130800569846746056056056050
33220231102130700569846746056056056050
33320231102130600569846746056056056050
33420231102130500569846746056056056050
3352023110213040056984674605605605605147
33620231102130300568957396056056056050
33720231102130200568957396056056056051
33820231102130100568951346056056056050
33920231102130000568951346056056056050
34020231102125900568951346056056056050
3412023110212580056895134605605605605100
34220231102125700568346346056056056050
34320231102125600568346346056056056050
34420231102125500568346346056056056050
345202311021254005683463460560460560415
346202311021253005682557260460460460445
3472023110212520056798392604604604604149
34820231102125100567083966046046046040
3492023110212500056708396604604604604150
35020231102124900566177966046046046040
35120231102124800566177966046046046040
35220231102124700566177966046046046041
35320231102124600566171926046046046042
35420231102124500566159846046046046040
35520231102124400566159846046046046040
35620231102124300566159846046046046041
35720231102124200566153806046046046047
35820231102124100566111526046046046043
35920231102124000566093406046046046040
36020231102123900566093406046046046040
36120231102123800566093406046046046042
362202311021237005660813260460260460219999
36320231102123600445364906006006006000
36420231102123500445364906006006006001000
36520231102123400439364905995995995990
36620231102123300439364905995995995990
36720231102123200439364905995995995990
368202311021231004393649059959959959975
36920231102123000438915656006006006000
370202311021229004389156560060060060016
37120231102122800438819656006006006000
37220231102122700438819656006006006000
37320231102122600438819656006006006000
37420231102122500438819656006006006002000
37520231102122400426819656006006006001000
37620231102122300420819656006006006001000
37720231102122200414819656006006006001000
37820231102122100408819656016016016010
37920231102122000408819656016016016011265
38020231102121900401217006016016016010
38120231102121800401217006016016016014
38220231102121700401192966026026026020
38320231102121600401192966026026026020
3842023110212150040119296602602602602130
38520231102121400400410366026026026029
38620231102121300400356186016016016010
38720231102121200400356186016016016010
38820231102121100400356186016016016010
38920231102121000400356186016016016010
39020231102120900400356186016026026014169
39120231102120800375300286026026026020
3922023110212070037530028602602602602148
39320231102120600374409326026026026026
39420231102120500374373206026026026020
3952023110212040037437320602602602602151
39620231102120300373464186036036036030
39720231102120200373464186036036036030
39820231102120100373464186036036036030
39920231102120000373464186036036036030
40020231102115900373464186036036036031000
40120231102115800367434186036036036031
40220231102115700367428156036036036031
40320231102115600367422126036036036032
4042023110211550036741006603603603603150
40520231102115400366505566036036036030
40620231102115300366505566036036036030
40720231102115200366505566036036036030
40820231102115100366505566036036036030
40920231102115000366505566036036036030
41020231102114900366505566036036036030
41120231102114800366505566036036036030
41220231102114700366505566036036036030
41320231102114600366505566036036036030
41420231102114500366505566036036036030
41520231102114400366505566036036036030
41620231102114300366505566036036036030
41720231102114200366505566036036036033
41820231102114100366487476006006006000
4192023110211400036648747600600600600972
42020231102113900360655476036036036030
42120231102113800360655476036036036030
42220231102113700360655476036036036030
42320231102113600360655476036036036030
42420231102113500360655476036036036030
42520231102113400360655476036026036021792
42620231102113300349849736036036036030
42720231102113200349849736036036036030
42820231102113100349849736036036036030
42920231102113000349849736036036036030
43020231102112900349849736036036036030
43120231102112800349849736036036036030
43220231102112700349849736036036036030
43320231102112600349849736036036036030
434202311021125003498497360360360360321
43520231102112400349723106036036036030
43620231102112300349723106036036036030
43720231102112200349723106036036036030
43820231102112100349723106036036036030
43920231102112000349723106036036036030
44020231102111900349723106036036036030
4412023110211180034972310603603603603200
44220231102111700348517106046046046040
44320231102111600348517106046046046040
44420231102111500348517106046046046040
44520231102111400348517106046046046040
44620231102111300348517106046046046040
44720231102111200348517106046046046040
44820231102111100348517106046046046040
44920231102111000348517106046046046040
45020231102110900348517106046046046040
45120231102110800348517106046046046040
4522023110211070034851710604600604600814
45320231102110600343633065995995995990
45420231102110500343633065995995995990
45520231102110400343633065996036035991813
45620231102110300332722266036036036030
45720231102110200332722266036036036030
45820231102110100332722266036036036030
45920231102110000332722266036036036030
46020231102105900332722266036036036035157
46120231102105800301625556016016016010
46220231102105700301625556016016016010
46320231102105600301625556016016016011977
46420231102105500289743786026026026020
46520231102105400289743786026006026001365
46620231102105300281528146026026026020
46720231102105200281528146026026026020
46820231102105100281528146026016026014185
46920231102105000256340455996006005993479
47020231102104900235498136006006006000
47120231102104800235498136006006006000
47220231102104700235498136006006006000
47320231102104600235498136006006006000
4742023110210450023549813600600600600498
47520231102104400232510136006006006000
47620231102104300232510136006006006000
47720231102104200232510136006006006000
47820231102104100232510136006006006000
47920231102104000232510136006006006000
48020231102103900232510136005996005993
4812023110210380023249214599599599599172
482202311021037002314618659959959959914
48320231102103600231378005995995995990
48420231102103500231378005995995995990
4852023110210340023137800599599599599311
48620231102103300229515116006006006000
48720231102103200229515116006006006000
48820231102103100229515116006006006000
48920231102103000229515116006006006000
490202311021029002295151160060060060030
49120231102102800229335116006006006000
49220231102102700229335116006006006000
49320231102102600229335116006006006001341
49420231102102500221289116006016016002232
49520231102102400207895116006006006000
49620231102102300207895116006006006001414
49720231102102200199411116016016016010
49820231102102100199411116016016016010
4992023110210200019941111601601601601405
5002023110210190019697706601601601601100
50120231102101800196376066016016016010
50220231102101700196376066016016016010
50320231102101600196376066016016016010
50420231102101500196376066016016016010
50520231102101400196376066016016016010
506202311021013001963760660160160160140
50720231102101200196135666016016016011197
50820231102101100188941696006006006000
5092023110210100018894169600600600600878
51020231102100900183673696006006006000
51120231102100800183673696006006006000
51220231102100700183673696006006006000
513202311021006001836736960059860059850
51420231102100500183373925985985985981153
5152023110210040017647898599599599599184
51620231102100300175376826006006006007
51720231102100200175334826016016016010
51820231102100100175334826016016016010
51920231102100000175334826016016016010
52020231102095900175334826016016016010
52120231102095800175334826016016016010
52220231102095700175334826016016016010
52320231102095600175334826016016016010
524202311020955001753348260160160160110
52520231102095400175274726016016016012
52620231102095300175262706026026026020
52720231102095200175262706026026026020
52820231102095100175262706026026026020
529202311020950001752627060260260260210
53020231102094900175202506016016016016
53120231102094800175166446026026026020
5322023110209470017516644602602602602100
53320231102094600174564446026026026020
53420231102094500174564446026026026020
535202311020944001745644460260260260220
53620231102094300174444046026026026020
53720231102094200174444046026016026015
53820231102094100174413966026026026020
53920231102094000174413966026026026020
540202311020939001744139660260160260160
54120231102093800174052796006006006000
54220231102093700174052796006006006000
5432023110209360017405279600600600600100
54420231102093500173452795986026025981201
54520231102093400166266776036026036022001
54620231102093300154202196026016036014025
5472023110209320012996734599599599599100
548202311020931001293683460160160160110
54920231102093000129308246016016016015
55020231102092900129278196016016016010
55120231102092800129278196016016016010
55220231102092700129278196016016016010
55320231102092600129278196016016016010
554202311020925001292781960160160160110
55520231102092400129218095995995995990
55620231102092300129218095995995995990
55720231102092200129218095995995995990
55820231102092100129218095995995995990
559202311020920001292180959959959959964
56020231102091900128834736006006006000
561202311020918001288347360060160159014507
5622023110209170042494756016016016010
5632023110209160042494756016016016010
56420231102091500424947560160160160120
565202311020914004237455602602602602980
5662023110209130036474956056056056050
5672023110209120036474956056056056050
568202311020911003647495605605605605206
569202311020910003522865605602606602521
5702023110209090032080516026026026020
5712023110209080032080516026026026020
5722023110209070032080516026026026022
57320231102090600320684760260260260222
57420231102090500319360360060060060020
57520231102090400318160360060060060015
5762023110209030031726036005976005973918
57720231102090200823920600600600600117
5782023110209010075372060360360360340
579202311020900007296006036096096031200