Files
KissMeData/004890/min/candle-20240328.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240328184100244693004405044050440504405011
32024032818400024469300440504405044050440500
42024032818390024469300440504405044050440500
52024032818380024469300440504405044050440500
62024032818370024469300440504405044050440500
72024032818360024469300440504405044050440500
82024032818350024469300440504405044050440500
92024032818340024469300440504405044050440500
102024032818330024469300440504405044050440500
112024032818320024469300440504405044050440500
122024032818310024469300440504405044050440500
132024032818300024469300440504405044050440500
142024032818290024469300440504405044050440500
152024032818280024469300440504405044050440500
162024032818270024469300440504405044050440500
172024032818260024469300440504405044050440500
182024032818250024469300440504405044050440500
192024032818240024469300440504405044050440500
202024032818230024469300440504405044050440500
212024032818220024469300440504405044050440500
222024032818210024469300440504405044050440500
232024032818200024469300440504405044050440500
242024032818190024469300440504405044050440500
252024032818180024469300440504405044050440500
262024032818170024469300440504405044050440500
272024032818160024469300440504405044050440500
282024032818150024469300440504405044050440500
292024032818140024469300440504405044050440500
302024032818130024469300440504405044050440500
312024032818120024469300440504405044050440500
3220240328181100244693004405044050440504405011
332024032818100024469300440504405044050440500
342024032818090024469300440504405044050440500
352024032818080024469300440504405044050440500
362024032818070024469300440504405044050440500
372024032818060024469300440504405044050440500
382024032818050024469300440504405044050440500
392024032818040024469300440504405044050440500
402024032818030024469300440504405044050440500
412024032818020024469300440504405044050440500
422024032818010024469300440504405044050440500
432024032818000024469300440504405044050440500
442024032817590024469300440504405044050440500
452024032817580024469300440504405044050440500
462024032817570024469300440504405044050440500
472024032817560024469300440504405044050440500
482024032817550024469300440504405044050440500
492024032817540024469300440504405044050440500
502024032817530024469300440504405044050440500
512024032817520024469300440504405044050440500
522024032817510024469300440504405044050440500
532024032817500024469300440504405044050440500
542024032817490024469300440504405044050440500
552024032817480024469300440504405044050440500
562024032817470024469300440504405044050440500
572024032817460024469300440504405044050440500
582024032817450024469300440504405044050440500
592024032817440024469300440504405044050440500
602024032817430024469300440504405044050440500
612024032817420024469300440504405044050440500
6220240328174100244693004405044050440504405011
632024032817400024469300440504405044050440500
642024032817390024469300440504405044050440500
652024032817380024469300440504405044050440500
662024032817370024469300440504405044050440500
672024032817360024469300440504405044050440500
682024032817350024469300440504405044050440500
692024032817340024469300440504405044050440500
702024032817330024469300440504405044050440500
712024032817320024469300440504405044050440500
722024032817310024469300440504405044050440500
732024032817300024469300440504405044050440500
742024032817290024469300440504405044050440500
752024032817280024469300440504405044050440500
762024032817270024469300440504405044050440500
772024032817260024469300440504405044050440500
782024032817250024469300440504405044050440500
792024032817240024469300440504405044050440500
802024032817230024469300440504405044050440500
812024032817220024469300440504405044050440500
822024032817210024469300440504405044050440500
832024032817200024469300440504405044050440500
842024032817190024469300440504405044050440500
852024032817180024469300440504405044050440500
862024032817170024469300440504405044050440500
872024032817160024469300440504405044050440500
882024032817150024469300440504405044050440500
892024032817140024469300440504405044050440500
902024032817130024469300440504405044050440500
912024032817120024469300440504405044050440500
9220240328171100244693004405044050440504405011
932024032817100024469300440504405044050440500
942024032817090024469300440504405044050440500
952024032817080024469300440504405044050440500
962024032817070024469300440504405044050440500
972024032817060024469300440504405044050440500
982024032817050024469300440504405044050440500
992024032817040024469300440504405044050440500
1002024032817030024469300440504405044050440500
1012024032817020024469300440504405044050440500
1022024032817010024469300440504405044050440500
1032024032817000024469300440504405044050440500
1042024032816590024469300440504405044050440500
1052024032816580024469300440504405044050440500
1062024032816570024469300440504405044050440500
1072024032816560024469300440504405044050440500
1082024032816550024469300440504405044050440500
1092024032816540024469300440504405044050440500
1102024032816530024469300440504405044050440500
1112024032816520024469300440504405044050440500
1122024032816510024469300440504405044050440500
1132024032816500024469300440504405044050440500
1142024032816490024469300440504405044050440500
1152024032816480024469300440504405044050440500
1162024032816470024469300440504405044050440500
1172024032816460024469300440504405044050440500
1182024032816450024469300440504405044050440500
1192024032816440024469300440504405044050440500
1202024032816430024469300440504405044050440500
1212024032816420024469300440504405044050440500
12220240328164100244693004405044050440504405011
1232024032816400024469300440504405044050440500
1242024032816390024469300440504405044050440500
1252024032816380024469300440504405044050440500
1262024032816370024469300440504405044050440500
1272024032816360024469300440504405044050440500
1282024032816350024469300440504405044050440500
1292024032816340024469300440504405044050440500
1302024032816330024469300440504405044050440500
1312024032816320024469300440504405044050440500
1322024032816310024469300440504405044050440500
1332024032816300024469300440504405044050440500
1342024032816290024469300440504405044050440500
1352024032816280024469300440504405044050440500
1362024032816270024469300440504405044050440500
1372024032816260024469300440504405044050440500
1382024032816250024469300440504405044050440500
1392024032816240024469300440504405044050440500
1402024032816230024469300440504405044050440500
1412024032816220024469300440504405044050440500
1422024032816210024469300440504405044050440500
1432024032816200024469300440504405044050440500
1442024032816190024469300440504405044050440500
1452024032816180024469300440504405044050440500
1462024032816170024469300440504405044050440500
1472024032816160024469300440504405044050440500
1482024032816150024469300440504405044050440500
1492024032816140024469300440504405044050440500
1502024032816130024469300440504405044050440500
1512024032816120024469300440504405044050440500
15220240328161100244693004405044050440504405011
1532024032816100024469300440504405044050440500
1542024032816090024469300440504405044050440500
1552024032816080024469300440504405044050440500
1562024032816070024469300440504405044050440500
1572024032816060024469300440504405044050440500
1582024032816050024469300440504405044050440500
1592024032816040024469300440504405044050440500
1602024032816030024469300440504405044050440500
1612024032816020024469300440504405044050440500
1622024032816010024469300440504405044050440500
1632024032816000024469300440504405044050440500
1642024032815590024469300440504405044050440500
1652024032815580024469300440504405044050440500
1662024032815570024469300440504405044050440500
1672024032815560024469300440504405044050440500
1682024032815550024469300440504405044050440500
1692024032815540024469300440504405044050440500
1702024032815530024469300440504405044050440500
1712024032815520024469300440504405044050440500
1722024032815510024469300440504405044050440500
1732024032815500024469300440504405044050440500
1742024032815490024469300440504405044050440500
1752024032815480024469300440504405044050440500
1762024032815470024469300440504405044050440500
1772024032815460024469300440504405044050440500
1782024032815450024469300440504405044050440500
1792024032815440024469300440504405044050440500
1802024032815430024469300440504405044050440500
1812024032815420024469300440504405044050440500
18220240328154100244693004405044050440504405011
1832024032815400024469300440504405044050440500
1842024032815390024469300440504405044050440500
1852024032815380024469300440504405044050440500
1862024032815370024469300440504405044050440500
1872024032815360024469300440504405044050440500
1882024032815350024469300440504405044050440500
1892024032815340024469300440504405044050440500
1902024032815330024469300440504405044050440500
1912024032815320024469300440504405044050440500
1922024032815310024469300440504405044050440500
19320240328153000244693004405044050440504405011
1942024032815290023984750440004400044000440000
1952024032815280023984750440004400044000440000
1962024032815270023984750440004400044000440000
1972024032815260023984750440004400044000440000
1982024032815250023984750440004400044000440000
1992024032815240023984750440004400044000440000
2002024032815230023984750440004400044000440000
2012024032815220023984750440004400044000440000
2022024032815210023984750440004400044000440000
2032024032815200023984750440004400044000440000
2042024032815190023984750440004360044000436008
2052024032815180023634100436004360043600436000
2062024032815170023634100436004360043600436000
2072024032815160023634100436004360043600436000
2082024032815150023634100436004360043600436000
2092024032815140023634100436004360043600436000
2102024032815130023634100436004360043600436000
2112024032815120023634100436004360043600436000
2122024032815110023634100436004360043600436000
2132024032815100023634100436004360043600436001
2142024032815090023590500439504395043950439500
2152024032815080023590500439504395043950439500
2162024032815070023590500439504395043950439500
2172024032815060023590500439504395043950439500
2182024032815050023590500439504395043950439500
2192024032815040023590500439504395043950439500
2202024032815030023590500439504395043950439500
2212024032815020023590500439504395043950439500
2222024032815010023590500439504395043950439500
2232024032815000023590500439504395043950439501
2242024032814590023546550437004370043700437000
2252024032814580023546550437004370043700437000
2262024032814570023546550437004370043700437000
2272024032814560023546550437004370043700437000
2282024032814550023546550437004370043700437000
2292024032814540023546550437004370043700437000
2302024032814530023546550437004370043700437000
2312024032814520023546550437004370043700437000
2322024032814510023546550437004370043700437000
2332024032814500023546550437004370043700437000
2342024032814490023546550437004370043700437000
2352024032814480023546550437004370043700437000
2362024032814470023546550437004370043700437000
2372024032814460023546550437004370043700437000
2382024032814450023546550437004370043700437000
2392024032814440023546550437004370043700437000
2402024032814430023546550437004370043700437000
2412024032814420023546550437004370043700437000
2422024032814410023546550437004370043700437000
2432024032814400023546550437004370043700437000
2442024032814390023546550437004370043700437000
2452024032814380023546550437004370043700437000
2462024032814370023546550437004370043700437000
2472024032814360023546550437004370043700437000
2482024032814350023546550437004370043700437000
2492024032814340023546550437004370043700437000
2502024032814330023546550437004370043700437000
2512024032814320023546550437004370043700437000
2522024032814310023546550437004370043700437000
2532024032814300023546550437004370043700437000
2542024032814290023546550437004370043700437000
2552024032814280023546550437004370043700437000
2562024032814270023546550437004370043700437000
2572024032814260023546550437004370043700437000
2582024032814250023546550437004370043700437000
2592024032814240023546550437004370043700437000
2602024032814230023546550437004370043700437000
2612024032814220023546550437004370043700437000
26220240328142100235465504370043700437004370017
2632024032814200022803650435504355043550435500
2642024032814190022803650435504355043550435500
26520240328141800228036504355043550435504355050
2662024032814170020626150435504355043550435500
2672024032814160020626150435504355043550435500
2682024032814150020626150435504355043550435500
2692024032814140020626150435504355043550435501
2702024032814130020582600436004360043600436000
2712024032814120020582600436004360043600436000
2722024032814110020582600436004360043600436000
2732024032814100020582600436004360043600436000
2742024032814090020582600436004360043600436000
2752024032814080020582600436004360043600436000
2762024032814070020582600436004360043600436000
2772024032814060020582600436004360043600436000
2782024032814050020582600436004360043600436000
2792024032814040020582600436004360043600436001
2802024032814030020539000435504355043550435500
2812024032814020020539000435504355043550435500
2822024032814010020539000435504355043550435500
2832024032814000020539000435504355043550435500
2842024032813590020539000435504355043550435500
2852024032813580020539000435504355043550435500
2862024032813570020539000435504355043550435500
2872024032813560020539000435504355043550435500
2882024032813550020539000435504355043550435500
28920240328135400205390004355043600436004355030
2902024032813530019231200436004360043600436000
2912024032813520019231200436004360043600436000
2922024032813510019231200436004360043600436000
2932024032813500019231200436004360043600436000
2942024032813490019231200436004360043600436000
2952024032813480019231200436004360043600436000
2962024032813470019231200436004360043600436000
2972024032813460019231200436004360043600436000
2982024032813450019231200436004360043600436001
2992024032813440019187600436504365043650436500
3002024032813430019187600436504365043650436500
3012024032813420019187600436504365043650436502
3022024032813410019100300436004360043600436000
3032024032813400019100300436004360043600436000
3042024032813390019100300436004360043600436000
3052024032813380019100300436004360043600436000
3062024032813370019100300436004360043600436000
3072024032813360019100300436004360043600436000
3082024032813350019100300436004360043600436000
3092024032813340019100300436004360043600436000
3102024032813330019100300436004360043600436000
3112024032813320019100300436004360043600436000
3122024032813310019100300436004360043600436000
3132024032813300019100300436004360043600436000
3142024032813290019100300436004360043600436000
31520240328132800191003004360043600436004360015
3162024032813270018446300436004360043600436000
3172024032813260018446300436004360043600436000
3182024032813250018446300436004360043600436000
3192024032813240018446300436004360043600436000
3202024032813230018446300436004360043600436000
3212024032813220018446300436004360043600436000
3222024032813210018446300436004360043600436000
3232024032813200018446300436004360043600436000
3242024032813190018446300436004360043600436000
3252024032813180018446300436004360043600436000
3262024032813170018446300436004360043600436000
32720240328131600184463004360043700437004360040
3282024032813150016701350440504405044050440500
3292024032813140016701350440504405044050440500
3302024032813130016701350440504405044050440500
3312024032813120016701350440504405044050440500
3322024032813110016701350440504405044050440500
3332024032813100016701350440504405044050440500
3342024032813090016701350440504405044050440500
3352024032813080016701350440504405044050440500
3362024032813070016701350440504405044050440500
3372024032813060016701350440504405044050440500
3382024032813050016701350440504405044050440500
3392024032813040016701350440504405044050440500
3402024032813030016701350440504405044050440500
3412024032813020016701350440504405044050440500
3422024032813010016701350440504405044050440500
3432024032813000016701350440504405044050440500
3442024032812590016701350440504405044050440500
3452024032812580016701350440504405044050440500
3462024032812570016701350440504405044050440500
3472024032812560016701350440504405044050440500
3482024032812550016701350440504405044050440500
34920240328125400167013504405043900440504390023
3502024032812530015690450438504385043850438500
3512024032812520015690450438504385043850438500
3522024032812510015690450438504385043850438500
3532024032812500015690450438504385043850438500
3542024032812490015690450438504385043850438500
3552024032812480015690450438504385043850438500
3562024032812470015690450438504385043850438500
3572024032812460015690450438504385043850438500
3582024032812450015690450438504385043850438500
3592024032812440015690450438504385043850438500
3602024032812430015690450438504385043850438500
3612024032812420015690450438504385043850438500
3622024032812410015690450438504385043850438500
3632024032812400015690450438504385043850438500
3642024032812390015690450438504385043850438500
36520240328123800156904504385043850438504385010
3662024032812370015251950438504385043850438500
3672024032812360015251950438504385043850438500
3682024032812350015251950438504385043850438500
3692024032812340015251950438504385043850438500
3702024032812330015251950438504385043850438500
3712024032812320015251950438504385043850438500
3722024032812310015251950438504385043850438500
3732024032812300015251950438504385043850438500
3742024032812290015251950438504385043850438500
3752024032812280015251950438504385043850438500
3762024032812270015251950438504385043850438500
3772024032812260015251950438504385043850438500
3782024032812250015251950438504385043850438500
3792024032812240015251950438504385043850438500
3802024032812230015251950438504385043850438500
3812024032812220015251950438504385043850438500
3822024032812210015251950438504385043850438500
3832024032812200015251950438504385043850438500
38420240328121900152519504385043850438504385020
38520240328121800143749504385043850438504385010
3862024032812170013936450438504385043850438500
3872024032812160013936450438504385043850438500
3882024032812150013936450438504385043850438500
3892024032812140013936450438504385043850438500
3902024032812130013936450438504385043850438500
3912024032812120013936450438504385043850438500
3922024032812110013936450438504385043850438500
3932024032812100013936450438504385043850438500
3942024032812090013936450438504385043850438500
3952024032812080013936450438504385043850438500
3962024032812070013936450438504385043850438500
3972024032812060013936450438504385043850438500
3982024032812050013936450438504385043850438502
3992024032812040013848750436004360043600436000
4002024032812030013848750436004360043600436000
4012024032812020013848750436004360043600436000
4022024032812010013848750436004360043600436000
4032024032812000013848750436004360043600436000
4042024032811590013848750436004360043600436000
4052024032811580013848750436004360043600436001
4062024032811570013805150436004360043600436000
407202403281156001380515043600437004370043600150
408202403281155007254600437004370043700437000
409202403281154007254600437004370043700437000
410202403281153007254600437004370043700437000
411202403281152007254600437004370043700437000
412202403281151007254600437004370043700437000
413202403281150007254600437004370043700437000
414202403281149007254600437004370043700437000
415202403281148007254600437004370043700437000
416202403281147007254600437004370043700437000
417202403281146007254600437004370043700437000
418202403281145007254600437004370043700437000
419202403281144007254600437004370043700437000
420202403281143007254600437004370043700437000
421202403281142007254600437004370043700437000
422202403281141007254600437004370043700437000
423202403281140007254600437004370043700437000
424202403281139007254600437004370043700437000
425202403281138007254600437004370043700437000
426202403281137007254600437004370043700437000
427202403281136007254600437004370043700437000
428202403281135007254600437004370043700437000
429202403281134007254600437004370043700437000
430202403281133007254600437004370043700437000
431202403281132007254600437004370043700437000
432202403281131007254600437004370043700437000
433202403281130007254600437004370043700437000
434202403281129007254600437004370043700437000
435202403281128007254600437004370043700437000
4362024032811270072546004370043700437004370018
437202403281126006468000437004370043700437000
438202403281125006468000437004370043700437000
439202403281124006468000437004370043700437000
440202403281123006468000437004370043700437000
441202403281122006468000437004370043700437000
442202403281121006468000437004370043700437000
443202403281120006468000437004370043700437000
444202403281119006468000437004370043700437000
445202403281118006468000437004370043700437000
446202403281117006468000437004370043700437000
447202403281116006468000437004370043700437000
448202403281115006468000437004370043700437000
449202403281114006468000437004370043700437000
450202403281113006468000437004370043700437000
451202403281112006468000437004370043700437000
452202403281111006468000437004370043700437000
453202403281110006468000437004370043700437000
454202403281109006468000437004370043700437000
455202403281108006468000437004370043700437000
456202403281107006468000437004370043700437000
457202403281106006468000437004370043700437000
458202403281105006468000437004370043700437000
459202403281104006468000437004370043700437000
460202403281103006468000437004370043700437000
461202403281102006468000437004370043700437000
462202403281101006468000437004370043700437000
463202403281100006468000437004370043700437000
464202403281059006468000437004370043700437000
465202403281058006468000437004370043700437000
466202403281057006468000437004370043700437000
467202403281056006468000437004370043700437000
468202403281055006468000437004370043700437000
469202403281054006468000437004370043700437000
470202403281053006468000437004370043700437000
471202403281052006468000437004370043700437000
472202403281051006468000437004370043700437000
473202403281050006468000437004370043700437000
474202403281049006468000437004370043700437000
475202403281048006468000437004370043700437000
476202403281047006468000437004370043700437006
477202403281046006205800437004370043700437000
478202403281045006205800437004370043700437000
479202403281044006205800437004370043700437000
480202403281043006205800437004370043700437000
481202403281042006205800437004370043700437000
482202403281041006205800437004370043700437000
483202403281040006205800437004370043700437000
484202403281039006205800437004370043700437000
485202403281038006205800437004370043700437000
486202403281037006205800437004370043700437000
487202403281036006205800437004370043700437000
488202403281035006205800437004370043700437000
489202403281034006205800437004370043700437000
490202403281033006205800437004370043700437000
491202403281032006205800437004370043700437000
492202403281031006205800437004370043700437000
493202403281030006205800437004370043700437001
494202403281029006162100437504375043750437502
495202403281028006074600437004370043700437000
496202403281027006074600437004370043700437000
497202403281026006074600437004370043700437000
498202403281025006074600437004370043700437000
499202403281024006074600437004370043700437000
500202403281023006074600437004370043700437000
501202403281022006074600437004370043700437000
502202403281021006074600437004370043700437000
50320240328102000607460043700437004370043700111
504202403281019001223900437004370043700437000
505202403281018001223900437004370043700437000
506202403281017001223900437004370043700437000
507202403281016001223900437004370043700437002
508202403281015001136500437004370043700437000
509202403281014001136500437004370043700437000
510202403281013001136500437004370043700437000
511202403281012001136500437004370043700437000
512202403281011001136500437004370043700437000
513202403281010001136500437004370043700437000
514202403281009001136500437004370043700437000
515202403281008001136500437004370043700437000
516202403281007001136500437004370043700437000
517202403281006001136500437004370043700437000
518202403281005001136500437004370043700437000
519202403281004001136500437004370043700437000
520202403281003001136500437004370043700437000
521202403281002001136500437004370043700437000
522202403281001001136500437004370043700437000
523202403281000001136500437004370043700437000
524202403280959001136500437004370043700437000
525202403280958001136500437004370043700437000
526202403280957001136500437004370043700437000
527202403280956001136500437004370043700437000
528202403280955001136500437004370043700437000
529202403280954001136500437004370043700437000
530202403280953001136500437004370043700437000
531202403280952001136500437004370043700437000
532202403280951001136500437004370043700437000
533202403280950001136500437004370043700437000
534202403280949001136500437004370043700437000
535202403280948001136500437004370043700437000
536202403280947001136500437004370043700437000
537202403280946001136500437004370043700437000
538202403280945001136500437004370043700437000
539202403280944001136500437004370043700437000
540202403280943001136500437004370043700437000
541202403280942001136500437004370043700437000
542202403280941001136500437004370043700437000
543202403280940001136500437004370043700437000
544202403280939001136500437004370043700437000
545202403280938001136500437004370043700437000
546202403280937001136500437004370043700437000
547202403280936001136500437004370043700437000
548202403280935001136500437004370043700437000
549202403280934001136500437004370043700437000
550202403280933001136500437004370043700437000
551202403280932001136500437004370043700437000
552202403280931001136500437004370043700437000
553202403280930001136500437004370043700437000
554202403280929001136500437004370043700437000
555202403280928001136500437004370043700437000
5562024032809270011365004370043700437004370020
55720240328092600262500437504375043750437500
55820240328092500262500437504375043750437500
55920240328092400262500437504375043750437500
56020240328092300262500437504375043750437500
56120240328092200262500437504375043750437500
56220240328092100262500437504375043750437500
56320240328092000262500437504375043750437500
56420240328091900262500437504375043750437500
56520240328091800262500437504375043750437500
56620240328091700262500437504375043750437500
56720240328091600262500437504375043750437503
56820240328091500131250437504375043750437500
56920240328091400131250437504375043750437500
57020240328091300131250437504375043750437500
57120240328091200131250437504375043750437500
57220240328091100131250437504375043750437500
57320240328091000131250437504375043750437500
57420240328090900131250437504375043750437500
57520240328090800131250437504375043750437500
57620240328090700131250437504375043750437501
5772024032809060087500437504375043750437502
578202403280905000439504395043950439500
579202403280904000439504395043950439500
580202403280903000439504395043950439500
581202403280902000439504395043950439500
582202403280901000439504395043950439500
583202403280900000439504395043950439500