Files
KissMeData/012690/min/candle-20240626.csv
2024-11-17 15:27:48 +09:00

29 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220240626185800977174750330033003300330011672
32024062618570097717475033003300330033000
42024062618560097717475033003300330033000
52024062618550097717475033003300330033000
62024062618540097717475033003300330033000
72024062618530097717475033003300330033000
82024062618520097717475033003300330033000
92024062618510097717475033003300330033000
102024062618500097717475033003300330033000
112024062618490097717475033003300330033000
122024062618480097717475033003300330033000
132024062618470097717475033003300330033000
142024062618460097717475033003300330033000
152024062618450097717475033003300330033000
162024062618440097717475033003300330033000
172024062618430097717475033003300330033000
182024062618420097717475033003300330033000
192024062618410097717475033003300330033000
202024062618400097717475033003300330033000
212024062618390097717475033003300330033000
222024062618380097717475033003300330033000
232024062618370097717475033003300330033000
242024062618360097717475033003300330033000
252024062618350097717475033003300330033000
262024062618340097717475033003300330033000
272024062618330097717475033003300330033000
282024062618320097717475033003300330033000
292024062618310097717475033003300330033000
302024062618300097717475033003300330033000
312024062618290097717475033003300330033000
3220240626182800977174750330033003300330011672
332024062618270097717475033003300330033000
342024062618260097717475033003300330033000
352024062618250097717475033003300330033000
362024062618240097717475033003300330033000
372024062618230097717475033003300330033000
382024062618220097717475033003300330033000
392024062618210097717475033003300330033000
402024062618200097717475033003300330033000
412024062618190097717475033003300330033000
422024062618180097717475033003300330033000
432024062618170097717475033003300330033000
442024062618160097717475033003300330033000
452024062618150097717475033003300330033000
462024062618140097717475033003300330033000
472024062618130097717475033003300330033000
482024062618120097717475033003300330033000
492024062618110097717475033003300330033000
502024062618100097717475033003300330033000
512024062618090097717475033003300330033000
522024062618080097717475033003300330033000
532024062618070097717475033003300330033000
542024062618060097717475033003300330033000
552024062618050097717475033003300330033000
562024062618040097717475033003300330033000
572024062618030097717475033003300330033000
582024062618020097717475033003300330033000
592024062618010097717475033003300330033000
602024062618000097717475033003300330033000
612024062617590097717475033003300330033000
6220240626175800977174750330033003300330011672
632024062617570097717475033003300330033000
642024062617560097717475033003300330033000
652024062617550097717475033003300330033000
662024062617540097717475033003300330033000
672024062617530097717475033003300330033000
682024062617520097717475033003300330033000
692024062617510097717475033003300330033000
702024062617500097717475033003300330033000
712024062617490097717475033003300330033000
722024062617480097717475033003300330033000
732024062617470097717475033003300330033000
742024062617460097717475033003300330033000
752024062617450097717475033003300330033000
762024062617440097717475033003300330033000
772024062617430097717475033003300330033000
782024062617420097717475033003300330033000
792024062617410097717475033003300330033000
802024062617400097717475033003300330033000
812024062617390097717475033003300330033000
822024062617380097717475033003300330033000
832024062617370097717475033003300330033000
842024062617360097717475033003300330033000
852024062617350097717475033003300330033000
862024062617340097717475033003300330033000
872024062617330097717475033003300330033000
882024062617320097717475033003300330033000
892024062617310097717475033003300330033000
902024062617300097717475033003300330033000
912024062617290097717475033003300330033000
9220240626172800977174750330033003300330011672
932024062617270097717475033003300330033000
942024062617260097717475033003300330033000
952024062617250097717475033003300330033000
962024062617240097717475033003300330033000
972024062617230097717475033003300330033000
982024062617220097717475033003300330033000
992024062617210097717475033003300330033000
1002024062617200097717475033003300330033000
1012024062617190097717475033003300330033000
1022024062617180097717475033003300330033000
1032024062617170097717475033003300330033000
1042024062617160097717475033003300330033000
1052024062617150097717475033003300330033000
1062024062617140097717475033003300330033000
1072024062617130097717475033003300330033000
1082024062617120097717475033003300330033000
1092024062617110097717475033003300330033000
1102024062617100097717475033003300330033000
1112024062617090097717475033003300330033000
1122024062617080097717475033003300330033000
1132024062617070097717475033003300330033000
1142024062617060097717475033003300330033000
1152024062617050097717475033003300330033000
1162024062617040097717475033003300330033000
1172024062617030097717475033003300330033000
1182024062617020097717475033003300330033000
1192024062617010097717475033003300330033000
1202024062617000097717475033003300330033000
1212024062616590097717475033003300330033000
12220240626165800977174750330033003300330011672
1232024062616570097717475033003300330033000
1242024062616560097717475033003300330033000
1252024062616550097717475033003300330033000
1262024062616540097717475033003300330033000
1272024062616530097717475033003300330033000
1282024062616520097717475033003300330033000
1292024062616510097717475033003300330033000
1302024062616500097717475033003300330033000
1312024062616490097717475033003300330033000
1322024062616480097717475033003300330033000
1332024062616470097717475033003300330033000
1342024062616460097717475033003300330033000
1352024062616450097717475033003300330033000
1362024062616440097717475033003300330033000
1372024062616430097717475033003300330033000
1382024062616420097717475033003300330033000
1392024062616410097717475033003300330033000
1402024062616400097717475033003300330033000
1412024062616390097717475033003300330033000
1422024062616380097717475033003300330033000
1432024062616370097717475033003300330033000
1442024062616360097717475033003300330033000
1452024062616350097717475033003300330033000
1462024062616340097717475033003300330033000
1472024062616330097717475033003300330033000
1482024062616320097717475033003300330033000
1492024062616310097717475033003300330033000
1502024062616300097717475033003300330033000
1512024062616290097717475033003300330033000
15220240626162800977174750330033003300330011672
1532024062616270097717475033003300330033000
1542024062616260097717475033003300330033000
1552024062616250097717475033003300330033000
1562024062616240097717475033003300330033000
1572024062616230097717475033003300330033000
1582024062616220097717475033003300330033000
1592024062616210097717475033003300330033000
1602024062616200097717475033003300330033000
1612024062616190097717475033003300330033000
1622024062616180097717475033003300330033000
1632024062616170097717475033003300330033000
1642024062616160097717475033003300330033000
1652024062616150097717475033003300330033000
1662024062616140097717475033003300330033000
1672024062616130097717475033003300330033000
1682024062616120097717475033003300330033000
1692024062616110097717475033003300330033000
1702024062616100097717475033003300330033000
1712024062616090097717475033003300330033000
1722024062616080097717475033003300330033000
1732024062616070097717475033003300330033000
1742024062616060097717475033003300330033000
1752024062616050097717475033003300330033000
1762024062616040097717475033003300330033000
1772024062616030097717475033003300330033000
1782024062616020097717475033003300330033000
1792024062616010097717475033003300330033000
1802024062616000097717475033003300330033000
1812024062615590097717475033003300330033000
18220240626155800977174750330033003300330011672
1832024062615570097717475033003300330033000
1842024062615560097717475033003300330033000
1852024062615550097717475033003300330033000
1862024062615540097717475033003300330033000
1872024062615530097717475033003300330033000
1882024062615520097717475033003300330033000
1892024062615510097717475033003300330033000
1902024062615500097717475033003300330033000
1912024062615490097717475033003300330033000
1922024062615480097717475033003300330033000
1932024062615470097717475033003300330033000
1942024062615460097717475033003300330033000
1952024062615450097717475033003300330033000
1962024062615440097717475033003300330033000
1972024062615430097717475033003300330033000
1982024062615420097717475033003300330033000
1992024062615410097717475033003300330033000
2002024062615400097717475033003300330033000
2012024062615390097717475033003300330033000
2022024062615380097717475033003300330033000
2032024062615370097717475033003300330033000
2042024062615360097717475033003300330033000
2052024062615350097717475033003300330033000
2062024062615340097717475033003300330033000
2072024062615330097717475033003300330033000
2082024062615320097717475033003300330033000
2092024062615310097717475033003300330033000
21020240626153000977174750330033003300330011672
2112024062615290093865715033053305330533050
2122024062615280093865715033053305330533050
2132024062615270093865715033053305330533050
2142024062615260093865715033053305330533050
2152024062615250093865715033053305330533050
2162024062615240093865715033053305330533050
2172024062615230093865715033053305330533050
2182024062615220093865715033053305330533050
2192024062615210093865715033053305330533050
2202024062615200093865715033053305330533050
221202406261519009386571503305332033203305603
2222024062615180093666270533203305332033051557
2232024062615170093151285533053305330533050
2242024062615160093151285533053305330533051002
2252024062615150092820124533153305331533001882
2262024062615140092198016033053305330533051000
2272024062615130091867516033003320332033001579
228202406261512009134459753315331033153310518
229202406261511009117288553315331533153315200
2302024062615100091106585533153315331533151
2312024062615090091106254033153305331533052039
2322024062615080090431302533053305330533055
233202406261507009042965003305330533053305400
23420240626150600902974500330533053305330588
23520240626150500902683660330533053305330517
236202406261504009026274753310331033103305291
2372024062615030090166509032953300330032951315
2382024062615020089732873533103310331033100
23920240626150100897328735331033103310331070
240202406261500008970970353310331033103310780
2412024062614590089451523532953295329532950
2422024062614580089451523532953295329532951689
243202406261457008889499803305330033053300574
244202406261456008870539153305330033053300764
245202406261455008845327003300330033003300212
2462024062614540088383310033003300330033001083
247202406261453008802592003305329533053295589
24820240626145200878313555330533053315329011524
249202406261451008403385103305330533053305100
2502024062614500084000801033053305330533050
251202406261449008400080103305330533053305253
252202406261448008391718453305330533053305389
2532024062614470083788620033203320332033200
25420240626144600837886200332033153320331510
2552024062614450083785302533053305331533003248
2562024062614440082712303533003300330033001400
257202406261443008225030353305331533153305101
258202406261442008221692203315331033203305571
2592024062614410082027919533103310331033101166
260202406261440008164197353310331533203310348
261202406261439008152662803310331033103310250
2622024062614380081443878033153315331533150
2632024062614370081443878033153315331533153
26420240626143600814428835331533153315331580
2652024062614350081416363533153315331533150
2662024062614340081416363533153315331533155
2672024062614330081414706033153315331533150
2682024062614320081414706033153315331533156
2692024062614310081412717033203320332033205
270202406261430008141105703320332033203320600
2712024062614290081211857033203320332033200
272202406261428008121185703320332033203320100
273202406261427008117865703310331033103310300
274202406261426008107935703320332033203310470
275202406261425008092348703320331033203310401
2762024062614240080790605033103310331533101137
27720240626142300804141080331533153315331520
27820240626142200804074780332033203320332020
279202406261421008040083803320331033203310401
280202406261420008026799403310331033103310628
28120240626141900800601260331032953310329511
28220240626141800800565000329533053305329516
2832024062614170080051227032953295329532950
2842024062614160080051227032953295329532951000
285202406261415007972172703295329532953295100
286202406261414007968877703295330033003295715
287202406261413007945283453305329533053295362
2882024062614120079333553532953295329532953047
289202406261411007832956703300330033003300400
290202406261410007819756703300330033003300209
291202406261409007812859703300330033003300400
292202406261408007799659703300329533053295210
2932024062614070077927342032953295330032954044
294202406261406007659483953295329033003290982
295202406261405007627130903295329532953295683
296202406261404007604626053295329532953295118
297202406261403007600737953295330033003295401
2982024062614020075875224032953295329532950
299202406261401007587522403295330033003295150
300202406261400007582577403300329533003295600
301202406261359007562782403295330033003295366
302202406261358007550705403300330033003300100
303202406261357007547405403300330033003300503
304202406261356007530806403300330033003300112
305202406261355007527110403290329032903290975
306202406261354007495032903290329532953290500
3072024062613530074785822533053295330532951226
3082024062613520074381850532953300330032951018
3092024062613510074046155533003305330533004994
3102024062613500072397671533053305330533051
311202406261349007239734103305330533053305100
312202406261348007236429103305330533053305400
3132024062613470072232091033053310331033052064
314202406261346007154973853310331033103310100
315202406261345007151663853310331033103310600
316202406261344007131803853315331533153315484
317202406261343007115759253315331533153315393
318202406261342007102731303315331533153315320
31920240626134100709212330331533153315331510
320202406261340007091791803315331533153315199
3212024062613390070851949533203320332033204
32220240626133800708506215332533253325332511
3232024062613370070846964033253325332533251
32420240626133600708466315332533253325332580
32520240626133500708200315331533153315331510
3262024062613340070816716533153315331533151
327202406261333007081638503315331533153315197
32820240626133200707510795331533153315331566
329202406261331007072920053315331533203315413
3302024062613300070592141033203320332033200
331202406261329007059214103320332033203320604
332202406261328007039161303320332033203320302
3332024062613270070291349033203320332033200
3342024062613260070291349033203320332033200
3352024062613250070291349033203320332033200
336202406261324007029134903320332033203320101
3372024062613230070257817033203320332033200
3382024062613220070257817033203320332033200
3392024062613210070257817033203320332033201
34020240626132000702574850332033203320332027
3412024062613190070248521033353335333533350
3422024062613180070248521033353335333533350
3432024062613170070248521033353335333533355
3442024062613160070246853533353335333533352
3452024062613150070246186533353335333533350
346202406261314007024618653335332033353320212
3472024062613130070175790033203320332033202615
34820240626131200693076100332033203320332046
3492024062613110069292338033203320332033200
350202406261310006929233803320332033203320115
351202406261309006925415803325332533253325312
352202406261308006915041803320332033203320498
353202406261307006898508203320332533253320409
3542024062613060068849240533303330333033300
355202406261305006884924053330333033303330245
3562024062613040068767655533303330333033300
3572024062613030068767655533303330333033301
35820240626130200687673225333033303330333018
3592024062613010068761328533353335333533351
360202406261300006876099503330333033303330300
361202406261259006866109503330333033303330546
362202406261258006847927703330333033303330614
3632024062612570068274815033303330333033300
36420240626125600682748150333033303330333010
3652024062612550068271485033303330333033300
3662024062612540068271485033303330333533304628
36720240626125300667302990333033303330333043746
3682024062612520052162881033303325333033251440
369202406261251005168340353310331033103310100
3702024062612500051650303533103310331033100
371202406261249005165030353310331033103310496
37220240626124800514861275331533153315331530
373202406261247005147618253315332033203310188
3742024062612460051413811033203320332033200
375202406261245005141381103320331533203315133
376202406261244005136966003310331033103310306
3772024062612430051268374033103310331033107
37820240626124200512660570331033103310331034
3792024062612410051254803033103310331033100
3802024062612400051254803033103310331033100
3812024062612390051254803033103310331033100
382202406261238005125480303310331033103310232
38320240626123700511780110331533153315331520
384202406261236005117138103315331533153315125
385202406261235005112994353320332033203320410
38620240626123400509938235332533253325332537
387202406261233005098152103330332533303325400
38820240626123200508483355332533253325332510
389202406261231005084501053325331533253315502
39020240626123000506785965331533153315331540
3912024062612290050665336533153315331533151
39220240626122800506650050331533103315331030
393202406261227005065507403310331033103310159
3942024062612260050602445033153315331533150
39520240626122500506024450331533053315330517
396202406261224005059682553305330533053305304
39720240626122300504963535330533053305330556
3982024062612220050477845533003300330533001646
39920240626122100499344940330533053305330540
400202406261220004992127403305330533053300289
4012024062612190049825883533053305330533050
40220240626121800498258835330533003305330056
4032024062612170049807396533003300330033001
4042024062612160049807066533003300330033000
4052024062612150049807066533003300330033005103
4062024062612140048123076533003300330033004938
4072024062612130046493536533053305330533053
40820240626121200464925450330533003305330047
40920240626121100464770120330533053305330561
410202406261210004645685153300330033053300317
4112024062612090046352215033053305330533050
412202406261208004635221503305330533053300290
4132024062612070046256498033103310331033100
4142024062612060046256498033103310331033100
4152024062612050046256498033103310331033005658
4162024062612040044385602533153320332033153471
4172024062612030043234965533203320332033200
4182024062612020043234965533203325332533207925
4192024062612010040600733533253330333033252050
4202024062612000039918108533303330333033300
4212024062611590039918108533303330333033306
422202406261158003991611053335333033353330101
423202406261157003988247703335333033353330821
4242024062611560039609083033353330333533303
42520240626115500396080835333533353335333514
426202406261154003960341453335333533353335105
42720240626115300395683970332533253325332510
4282024062611520039565072033253325332533250
4292024062611510039565072033253325332533250
4302024062611500039565072033253325332533250
43120240626114900395650720332533253325332533
4322024062611480039554099533403340334033400
43320240626114700395540995334033253340332521
434202406261146003954711553340334033403340100
4352024062611450039513715533403340334033403
4362024062611440039512713533303330333033300
43720240626114300395127135333033303330333067
4382024062611420039490402533303330333033300
439202406261141003949040253330333033303330200
44020240626114000394238025333033303330333030
441202406261139003941381253330333033303330137
4422024062611380039368191533303330333033300
4432024062611370039368191533303330333033301
4442024062611360039367858533303330333033302
4452024062611350039367192533303330333033309
44620240626113400393641955333033303330332587
4472024062611330039335227033203320332033200
4482024062611320039335227033203320332033200
4492024062611310039335227033203320332033200
4502024062611300039335227033203320332033200
4512024062611290039335227033203320332033200
452202406261128003933522703320332033203320460
453202406261127003918250703325332533253325389
454202406261126003905316453325332533253325340
45520240626112500389401145332033253325332019
4562024062611240038933801533203320332033200
45720240626112300389338015332033203320332040
4582024062611220038920521533253320332533201171
459202406261121003853130003320332533253310339
460202406261120003841905103310332033203310683
461202406261119003819230303320331033203310910
462202406261118003789079503320331033203310801
463202406261117003762566303310331033103310211
464202406261116003755582203320332033203320655
4652024062611150037338362033203320332033203
4662024062611140037337366033203320332033201
467202406261113003733703403320332033203320380
4682024062611120037210874033203320332033200
4692024062611110037210874033203320332033201
4702024062611100037210542033203320332033201
4712024062611090037210210033103310331033101
4722024062611080037209879033053305330533050
4732024062611070037209879033053320332033051966
4742024062611060036559181033203320332033200
475202406261105003655918103320332033203320628
47620240626110400363506850332533203325332054
4772024062611030036332756533203320332033200
47820240626110200363327565332033203320332010
4792024062611010036329436533203320332033200
480202406261100003632943653320332033253320109
4812024062610590036293248033253325332533250
482202406261058003629324803325332533303320784
483202406261057003603256853330333033303330180
4842024062610560035972628533303330333033300
48520240626105500359726285333033303330333041
4862024062610540035958975533353320333533201790
487202406261053003536351053315333033303315130
488202406261052003532038053330331533303315447
4892024062610510035172040033103310331033100
490202406261050003517204003310331033153310522
491202406261049003499903003305330533103305130
4922024062610480034956063533053310331033051001
493202406261047003462523253300330033003300960
494202406261046003430843253300330033003300340
4952024062610450034196232533003305330533004894
49620240626104400325800545330533103310330517
497202406261043003257443453310331033103310377
4982024062610420032449647533203320332033200
4992024062610410032449647533203320332033200
500202406261040003244964753320332033203320122
5012024062610390032409143533203320332033200
502202406261038003240914353320332033203320299
5032024062610370032309875533203320332033200
5042024062610360032309875533203320332033203
505202406261035003230887953305331033103305107
5062024062610340032273511533153325332533151277
5072024062610330031849696033253310332533053823
5082024062610320030584367533053315331533053100
5092024062610310029559312033253325332533250
510202406261030002955931203325331533253315635
5112024062610290029348806533153325332533151526
5122024062610280028842936533253315332533152
5132024062610270028842272533103310331033100
514202406261026002884227253310331033103310545
5152024062610250028661877533103310331033103
5162024062610240028660884533053315331533055116
517202406261023002696763503315331533153315230
5182024062610220026891390033153315331533151556
51920240626102100263755760332033203320332010
52020240626102000263722560332033203320332011
5212024062610190026368604033203320332033154702
522202406261018002480937003320332533253320243
5232024062610170024728643033253330333033253139
5242024062610160023683910033303330333033300
525202406261015002368391003330333033303330282
526202406261014002359000403330333533353330205
527202406261013002352164903335333533353335502
5282024062610120023354232033353330333533301010
5292024062610110023017897033303330333033301000
53020240626101000226848970333033303330333051
531202406261009002266791403325333033303325107
5322024062610080022632299033253325332533259
53320240626100700226293065331533153315331567
534202406261006002260709603315333033303315260
5352024062610050022520687533203325332533201007
53620240626100400221860930332533253325332514
5372024062610030022181438033353335333533353
538202406261002002218043753325333533353315712
539202406261001002194430553325332533253325563
540202406261000002175710803315332033203315372
541202406260959002163377453325332533253325134
542202406260958002158921953325332533253325570
5432024062609570021399694533253325332533253313
5442024062609560020298122033203325332533204922
545202406260955001866371803325333533353325226
546202406260954001858857203320332533253320346
54720240626095300184735410333033303330333030
548202406260952001846355103330334033403330793
549202406260951001819938203345333533453335107
5502024062609500018163690533353345334533351295
5512024062609490017731791533453345334533451
5522024062609480017731457033453335334533352719
553202406260947001682466953335333533403335629
554202406260946001661488303325333033303325440
555202406260945001646856903335333533353335100
556202406260944001643521903335332533353325264
5572024062609430016347333533303330333033300
558202406260942001634733353330332533353325143
5592024062609410016299718533253325333033253990
560202406260940001497294353325332533253325703
5612024062609390014739196033253330333533251889
5622024062609380014110427033353335333533350
5632024062609370014110427033353335333533350
5642024062609360014110427033353330333533302126
5652024062609350013401889533353335333533350
566202406260934001340188953335333533353335100
5672024062609330013368539533353335333533254292
568202406260932001193944503335333533353330429
569202406260931001179640853340334033403340207
57020240626093000117272705334033403340334048
5712024062609290011711238533503350335033501
5722024062609280011710903533553335335533352092
5732024062609270011012876533353335333533351173
5742024062609260010621681033403345335033402005
5752024062609250099515200334533453345334518
57620240626092400994549903345335033503345687
5772024062609230097153600335533553355335511
5782024062609220097116695335533553355335510
579202406260921009708314533603355336033551157
58020240626092000932004003350335033503350795
581202406260919009053715033503360336033501224
58220240626091800864295103360335033603350932
583202406260917008330350033553355335533551
584202406260916008330014533553350335533502530
58520240626091500748246303350335033603350112
58620240626091400744493303350335033503350501
587202406260913007277098033553360336533551012
588202406260912006937066033653350336533501931
58920240626091100628918853340335033503340923
59020240626091000598055553355336033703350740
591202406260909005731506033503365336533501136
592202406260908005350525533653365336533601996
593202406260907004679320533703360337033502998
594202406260906003670953533553350335533502084
595202406260905002972063533553345335533452201
5962024062609040022353190334533253345332520
597202406260903002228667033203325333033201068
598202406260902001873552033253345335033203353
5992024062609010075191853350332533503320397
60020240626090000620074033303335335033301859