Files
KissMeData/001940/min/candle-20231030.csv
2024-11-17 15:27:48 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202310301836006159756002085020850208502085062
320231030183500615975600208502085020850208500
420231030183400615975600208502085020850208500
520231030183300615975600208502085020850208500
620231030183200615975600208502085020850208500
720231030183100615975600208502085020850208500
820231030183000615975600208502085020850208500
920231030182900615975600208502085020850208500
1020231030182800615975600208502085020850208500
1120231030182700615975600208502085020850208500
1220231030182600615975600208502085020850208500
1320231030182500615975600208502085020850208500
1420231030182400615975600208502085020850208500
1520231030182300615975600208502085020850208500
1620231030182200615975600208502085020850208500
1720231030182100615975600208502085020850208500
1820231030182000615975600208502085020850208500
1920231030181900615975600208502085020850208500
2020231030181800615975600208502085020850208500
2120231030181700615975600208502085020850208500
2220231030181600615975600208502085020850208500
2320231030181500615975600208502085020850208500
2420231030181400615975600208502085020850208500
2520231030181300615975600208502085020850208500
2620231030181200615975600208502085020850208500
2720231030181100615975600208502085020850208500
2820231030181000615975600208502085020850208500
2920231030180900615975600208502085020850208500
3020231030180800615975600208502085020850208500
3120231030180700615975600208502085020850208500
32202310301806006159756002085020850208502085062
3320231030180500615975600208502085020850208500
3420231030180400615975600208502085020850208500
3520231030180300615975600208502085020850208500
3620231030180200615975600208502085020850208500
3720231030180100615975600208502085020850208500
3820231030180000615975600208502085020850208500
3920231030175900615975600208502085020850208500
4020231030175800615975600208502085020850208500
4120231030175700615975600208502085020850208500
4220231030175600615975600208502085020850208500
4320231030175500615975600208502085020850208500
4420231030175400615975600208502085020850208500
4520231030175300615975600208502085020850208500
4620231030175200615975600208502085020850208500
4720231030175100615975600208502085020850208500
4820231030175000615975600208502085020850208500
4920231030174900615975600208502085020850208500
5020231030174800615975600208502085020850208500
5120231030174700615975600208502085020850208500
5220231030174600615975600208502085020850208500
5320231030174500615975600208502085020850208500
5420231030174400615975600208502085020850208500
5520231030174300615975600208502085020850208500
5620231030174200615975600208502085020850208500
5720231030174100615975600208502085020850208500
5820231030174000615975600208502085020850208500
5920231030173900615975600208502085020850208500
6020231030173800615975600208502085020850208500
6120231030173700615975600208502085020850208500
62202310301736006159756002085020850208502085062
6320231030173500615975600208502085020850208500
6420231030173400615975600208502085020850208500
6520231030173300615975600208502085020850208500
6620231030173200615975600208502085020850208500
6720231030173100615975600208502085020850208500
6820231030173000615975600208502085020850208500
6920231030172900615975600208502085020850208500
7020231030172800615975600208502085020850208500
7120231030172700615975600208502085020850208500
7220231030172600615975600208502085020850208500
7320231030172500615975600208502085020850208500
7420231030172400615975600208502085020850208500
7520231030172300615975600208502085020850208500
7620231030172200615975600208502085020850208500
7720231030172100615975600208502085020850208500
7820231030172000615975600208502085020850208500
7920231030171900615975600208502085020850208500
8020231030171800615975600208502085020850208500
8120231030171700615975600208502085020850208500
8220231030171600615975600208502085020850208500
8320231030171500615975600208502085020850208500
8420231030171400615975600208502085020850208500
8520231030171300615975600208502085020850208500
8620231030171200615975600208502085020850208500
8720231030171100615975600208502085020850208500
8820231030171000615975600208502085020850208500
8920231030170900615975600208502085020850208500
9020231030170800615975600208502085020850208500
9120231030170700615975600208502085020850208500
92202310301706006159756002085020850208502085062
9320231030170500615975600208502085020850208500
9420231030170400615975600208502085020850208500
9520231030170300615975600208502085020850208500
9620231030170200615975600208502085020850208500
9720231030170100615975600208502085020850208500
9820231030170000615975600208502085020850208500
9920231030165900615975600208502085020850208500
10020231030165800615975600208502085020850208500
10120231030165700615975600208502085020850208500
10220231030165600615975600208502085020850208500
10320231030165500615975600208502085020850208500
10420231030165400615975600208502085020850208500
10520231030165300615975600208502085020850208500
10620231030165200615975600208502085020850208500
10720231030165100615975600208502085020850208500
10820231030165000615975600208502085020850208500
10920231030164900615975600208502085020850208500
11020231030164800615975600208502085020850208500
11120231030164700615975600208502085020850208500
11220231030164600615975600208502085020850208500
11320231030164500615975600208502085020850208500
11420231030164400615975600208502085020850208500
11520231030164300615975600208502085020850208500
11620231030164200615975600208502085020850208500
11720231030164100615975600208502085020850208500
11820231030164000615975600208502085020850208500
11920231030163900615975600208502085020850208500
12020231030163800615975600208502085020850208500
12120231030163700615975600208502085020850208500
122202310301636006159756002085020850208502085062
12320231030163500615975600208502085020850208500
12420231030163400615975600208502085020850208500
12520231030163300615975600208502085020850208500
12620231030163200615975600208502085020850208500
12720231030163100615975600208502085020850208500
12820231030163000615975600208502085020850208500
12920231030162900615975600208502085020850208500
13020231030162800615975600208502085020850208500
13120231030162700615975600208502085020850208500
13220231030162600615975600208502085020850208500
13320231030162500615975600208502085020850208500
13420231030162400615975600208502085020850208500
13520231030162300615975600208502085020850208500
13620231030162200615975600208502085020850208500
13720231030162100615975600208502085020850208500
13820231030162000615975600208502085020850208500
13920231030161900615975600208502085020850208500
14020231030161800615975600208502085020850208500
14120231030161700615975600208502085020850208500
14220231030161600615975600208502085020850208500
14320231030161500615975600208502085020850208500
14420231030161400615975600208502085020850208500
14520231030161300615975600208502085020850208500
14620231030161200615975600208502085020850208500
14720231030161100615975600208502085020850208500
14820231030161000615975600208502085020850208500
14920231030160900615975600208502085020850208500
15020231030160800615975600208502085020850208500
15120231030160700615975600208502085020850208500
152202310301606006159756002085020850208502085062
15320231030160500615975600208502085020850208500
15420231030160400615975600208502085020850208500
15520231030160300615975600208502085020850208500
15620231030160200615975600208502085020850208500
15720231030160100615975600208502085020850208500
15820231030160000615975600208502085020850208500
15920231030155900615975600208502085020850208500
16020231030155800615975600208502085020850208500
16120231030155700615975600208502085020850208500
16220231030155600615975600208502085020850208500
16320231030155500615975600208502085020850208500
16420231030155400615975600208502085020850208500
16520231030155300615975600208502085020850208500
16620231030155200615975600208502085020850208500
16720231030155100615975600208502085020850208500
16820231030155000615975600208502085020850208500
16920231030154900615975600208502085020850208500
17020231030154800615975600208502085020850208500
17120231030154700615975600208502085020850208500
17220231030154600615975600208502085020850208500
17320231030154500615975600208502085020850208500
17420231030154400615975600208502085020850208500
17520231030154300615975600208502085020850208500
17620231030154200615975600208502085020850208500
17720231030154100615975600208502085020850208500
17820231030154000615975600208502085020850208500
17920231030153900615975600208502085020850208500
18020231030153800615975600208502085020850208500
18120231030153700615975600208502085020850208500
182202310301536006159756002085020850208502085062
18320231030153500615975600208502085020850208500
18420231030153400615975600208502085020850208500
18520231030153300615975600208502085020850208500
18620231030153200615975600208502085020850208500
18720231030153100615975600208502085020850208500
188202310301530006159756002085020850208502085062
18920231030152900614682900207002070020700207000
19020231030152800614682900207002070020700207000
19120231030152700614682900207002070020700207000
19220231030152600614682900207002070020700207000
19320231030152500614682900207002070020700207000
19420231030152400614682900207002070020700207000
19520231030152300614682900207002070020700207000
19620231030152200614682900207002070020700207000
19720231030152100614682900207002070020700207000
19820231030152000614682900207002070020700207000
19920231030151900614682900207002080020800207006
20020231030151800614558600207002070020700207007
20120231030151700614413700207002085020850207007
20220231030151600614268550207002090020900207004
20320231030151500614185550207002070020700207006
20420231030151400614061350207002070020700207001
20520231030151300614040650207002070020700207007
20620231030151200613895750207002070020700207005
20720231030151100613792250207002070020700207007
20820231030151000613647350207002070020700207001
20920231030150900613626650207002070020700207005
21020231030150800613523150207002070020700207007
21120231030150700613378250209002070020900207003
2122023103015060061331595020700207502075020700244
21320231030150500608253200207502075020750207506
21420231030150400608128700207502075020750207507
21520231030150300607983450207502075020750207501
21620231030150200607962700207502075020750207506
2172023103015010060783820020750209002090020750227
21820231030150000603116750208002090020900208002
21920231030145900603075050208002080020850208009
220202310301458006028878002080020900209502080026
221202310301457006023443002085020900209002085012
222202310301456006020935502095020900209502090021
223202310301455006016541002095020850209502085011
224202310301454006014241502095020850209502085033
225202310301453006007333502090020950209502090014
226202310301452006004406002085020950209502085029
227202310301451005998343002080020900209002080068
228202310301450005984163002085020850208502080067
229202310301449005970194502095020900209502090021
230202310301448005965795502090020900209502085040
231202310301447005957428502095020800209502080017
232202310301446005953876002090020850209502085021
233202310301445005949482502080020850209502080027
234202310301444005943840002090020850209502085022
2352023103014430059392435020900208502095020800122
236202310301442005913746002090020900209502090071
237202310301441005898902002085020950209502075029
238202310301440005892839502095020900209502085021
239202310301439005888450502090020900209002090011
240202310301438005886151502070020900209002070038
24120231030143700587822500207002070020700207008
242202310301436005876569002090020800209002080032
243202310301435005869888002090020750209002075011
244202310301434005867590502085020750209002075032
245202310301433005860915502070020800208502070026
246202310301432005855501502085020750208502075011
247202310301431005853209002070020800209002070035
24820231030143000584590700206502075020750206506
249202310301429005844666502090020800209502080033
250202310301428005837770002085020900209002085020
251202310301427005833595502080020750209002075012
252202310301426005831097502080020850208502070096
2532023103014250058110960020800207002080020700720
25420231030142400566176800206002060020600206006
255202310301423005660532002060020600206002060016
25620231030142200565723600206002060020600206007
25720231030142100565579400206502065020650206501
25820231030142000565558750206002060020600206008
25920231030141900565393950206002060020600206005
26020231030141800565290950206502065020650206501
26120231030141700565270300206502065020650206507
26220231030141600565125750206502065020650206505
26320231030141500565022500206502065020650206507
26420231030141400564877950206502065020650206502
26520231030141300564836650206502065020650206506
26620231030141200564712750206502065020650206507
26720231030141100564568200206502065020650206500
2682023103014100056456820020650206502065020650134
26920231030140900561801100206502065020650206507
27020231030140800561656550206502065020650206500
27120231030140700561656550206502065020650206501
27220231030140600561635900206502065020650206501
27320231030140500561615250206502065020650206500
27420231030140400561615250206502065020650206501
27520231030140300561594600206502065020650206501
27620231030140200561573950206502065020650206500
27720231030140100561573950206502065020650206501
27820231030140000561553300209002090020900209000
27920231030135900561553300209002090020900209000
28020231030135800561553300209002090020900209000
2812023103013570056155330020900207002090020700116
28220231030135600559151700207002070020700207000
28320231030135500559151700207002070020700207001
28420231030135400559131000207002070020700207001
28520231030135300559110300207002070020700207000
2862023103013520055911030020700207002070020700627
28720231030135100546131400207502075020750207500
28820231030135000546131400207502075020750207505
28920231030134900546027650207502075020750207500
29020231030134800546027650207502075020750207502
29120231030134700545986150207502075020750207500
29220231030134600545986150207502075020750207500
29320231030134500545986150207502075020750207500
29420231030134400545986150207502075020750207500
29520231030134300545986150207502075020750207500
2962023103013420054598615020750207502075020750641
29720231030134100532685400207502075020750207500
29820231030134000532685400207502075020750207500
299202310301339005326854002075020750207502075050
300202310301338005316479002080020800208002080052
30120231030133700530566300209002090020900209000
30220231030133600530566300209002090020900209000
30320231030133500530566300209002090020900209000
30420231030133400530566300209002090020900209000
30520231030133300530566300209002090020900209000
30620231030133200530566300209002090020900209000
30720231030133100530566300209002090020900209000
30820231030133000530566300209002090020900209001
30920231030132900530545400208002080020800208000
31020231030132800530545400208002080020800208000
31120231030132700530545400208002080020800208000
31220231030132600530545400208002080020800208000
31320231030132500530545400208002080020800208001610
31420231030132400497057400208002080020800208000
31520231030132300497057400208002080020800208000
31620231030132200497057400208002080020800208000
31720231030132100497057400208002080020800208000
31820231030132000497057400208002080020800208003
31920231030131900496995000208002080020800208000
32020231030131800496995000208002080020800208000
32120231030131700496995000208002080020800208000
32220231030131600496995000208002080020800208000
32320231030131500496995000208002080020800208000
32420231030131400496995000208002080020800208000
32520231030131300496995000208002080020800208000
32620231030131200496995000208002080020800208000
32720231030131100496995000208002080020800208000
32820231030131000496995000208002080020800208000
32920231030130900496995000208002080020800208000
33020231030130800496995000208002080020800208000
331202310301307004969950002080020800208002080023
3322023103013060049651660020800208002080020800600
33320231030130500484036600208502085020850208500
33420231030130400484036600208502085020850208500
33520231030130300484036600208502085020850208500
33620231030130200484036600208502085020850208500
33720231030130100484036600208502085020850208500
33820231030130000484036600208502085020850208500
33920231030125900484036600208502085020850208500
34020231030125800484036600208502085020850208500
34120231030125700484036600208502085020850208500
34220231030125600484036600208502085020850208500
34320231030125500484036600208502085020850208500
34420231030125400484036600208502085020850208500
34520231030125300484036600208502085020850208500
34620231030125200484036600208502085020850208500
34720231030125100484036600208502085020850208500
34820231030125000484036600208502085020850208500
3492023103012490048403660020850208502085020850125
3502023103012480048143035020850209002090020850465
35120231030124700471733600209002090020900209000
35220231030124600471733600209002090020900209000
35320231030124500471733600209002090020900209000
354202310301244004717336002090020900209002090080
35520231030124300470061600209502095020950209500
35620231030124200470061600209502095020950209500
35720231030124100470061600209502095020950209500
35820231030124000470061600209502095020950209500
35920231030123900470061600209502095020950209500
36020231030123800470061600209502095020950209500
36120231030123700470061600209502095020950209500
36220231030123600470061600209502095020950209500
36320231030123500470061600209502095020950209500
36420231030123400470061600209502095020950209500
36520231030123300470061600209502095020950209500
36620231030123200470061600209502095020950209500
36720231030123100470061600209502095020950209500
368202310301230004700616002095020950209502095011
36920231030122900469831150209502095020950209500
37020231030122800469831150209502095020950209500
37120231030122700469831150209502095020950209500
37220231030122600469831150209502095020950209500
37320231030122500469831150209502095020950209500
37420231030122400469831150209502095020950209500
37520231030122300469831150209502095020950209500
37620231030122200469831150209502095020950209500
37720231030122100469831150209502095020950209500
37820231030122000469831150209502095020950209500
37920231030121900469831150209502095020950209500
38020231030121800469831150209502095020950209500
38120231030121700469831150209502095020950209500
38220231030121600469831150209502095020950209500
38320231030121500469831150209502095020950209507
38420231030121400469684500209502095020950209500
38520231030121300469684500209502095020950209500
38620231030121200469684500209502095020950209501
387202310301211004696635502095020950209502095050
38820231030121000468616050208502085020850208500
38920231030120900468616050208502085020850208500
39020231030120800468616050208502085020850208500
391202310301207004686160502085020850208502085045
39220231030120600467677800209002090020900209000
3932023103012050046767780020900209002090020900145
39420231030120400464647300209002090020900209000
39520231030120300464647300209002090020900209000
39620231030120200464647300209002090020900209000
39720231030120100464647300209002090020900209000
39820231030120000464647300209002090020900209000
39920231030115900464647300209002090020900209000
40020231030115800464647300209002090020900209000
40120231030115700464647300209002090020900209000
40220231030115600464647300209002090020900209000
40320231030115500464647300209002090020900209000
40420231030115400464647300209002090020900209000
40520231030115300464647300209002090020900209000
4062023103011520046464730020900209002090020900200
40720231030115100460467300209002090020900209000
40820231030115000460467300209002090020900209000
40920231030114900460467300209002090020900209000
41020231030114800460467300209002090020900209000
41120231030114700460467300209002090020900209000
41220231030114600460467300209002090020900209000
41320231030114500460467300209002090020900209000
41420231030114400460467300209002090020900209000
41520231030114300460467300209002090020900209000
41620231030114200460467300209002090020900209000
41720231030114100460467300209002090020900209000
41820231030114000460467300209002090020900209000
41920231030113900460467300209002090020900209000
42020231030113800460467300209002090020900209000
42120231030113700460467300209002090020900209000
42220231030113600460467300209002090020900209000
42320231030113500460467300209002090020900209000
42420231030113400460467300209002090020900209000
42520231030113300460467300209002090020900209000
42620231030113200460467300209002090020900209000
42720231030113100460467300209002090020900209000
42820231030113000460467300209002090020900209000
42920231030112900460467300209002090020900209000
43020231030112800460467300209002090020900209000
43120231030112700460467300209002090020900209000
43220231030112600460467300209002090020900209000
43320231030112500460467300209002090020900209000
43420231030112400460467300209002090020900209000
43520231030112300460467300209002090020900209000
43620231030112200460467300209002090020900209000
43720231030112100460467300209002090020900209000
43820231030112000460467300209002090020900209000
43920231030111900460467300209002090020900209003
44020231030111800460404600209002090020900209000
44120231030111700460404600209002090020900209000
44220231030111600460404600209002090020900209000
44320231030111500460404600209002090020900209000
44420231030111400460404600209002090020900209000
44520231030111300460404600209002090020900209000
44620231030111200460404600209002090020900209000
44720231030111100460404600209002090020900209000
44820231030111000460404600209002090020900209000
449202310301109004604046002090020900209002090010
45020231030110800460195600209002090020900209000
45120231030110700460195600209002090020900209000
45220231030110600460195600209002090020900209000
45320231030110500460195600209002090020900209000
45420231030110400460195600209002090020900209000
45520231030110300460195600209002090020900209000
45620231030110200460195600209002090020900209000
45720231030110100460195600209002090020900209000
45820231030110000460195600209002090020900209000
45920231030105900460195600209002090020900209000
46020231030105800460195600209002090020900209000
461202310301057004601956002090020900209002090050
46220231030105600459150600210002100021000210000
46320231030105500459150600210002100021000210000
46420231030105400459150600210002100021000210000
46520231030105300459150600210002100021000210000
46620231030105200459150600210002100021000210000
46720231030105100459150600210002100021000210000
46820231030105000459150600210002100021000210002466
46920231030104900407364600210002100021000210000
470202310301048004073646002100021000210002100080
47120231030104700405684600210002100021000210002052
47220231030104600362592600210002100021000210001836
47320231030104500324036600210002100021000210004341
47420231030104400232875600210002100021000210000
47520231030104300232875600210002100021000210002602
47620231030104200178233600209002090020900209000
47720231030104100178233600209002090020900209004
47820231030104000178150000210002100021000210000
4792023103010390017815000021000210002100021000201
4802023103010380017392900021000210002100021000510
48120231030103700163219000210002100021000210000
4822023103010360016321900021000210002100021000510
48320231030103500152509000210002100021000210000
48420231030103400152509000210002100021000210000
48520231030103300152509000210002100021000210000
48620231030103200152509000210002100021000210000
48720231030103100152509000210002100021000210000
48820231030103000152509000210002100021000210001600
48920231030102900118909000210002100021000210001710
4902023103010280082999000210002100021000210000
4912023103010270082999000210002100021000210000
4922023103010260082999000210002100021000210001650
4932023103010250048349000209502095020950209500
494202310301024004834900020950209502095020950311
4952023103010230041833550210002100021000210000
4962023103010220041833550210002100021000210000
4972023103010210041833550210002100021000210000
4982023103010200041833550210002100021000210000
4992023103010190041833550210002100021000210000
5002023103010180041833550210002100021000210000
5012023103010170041833550210002100021000210000
5022023103010160041833550210002100021000210000
5032023103010150041833550210002100021000210000
5042023103010140041833550210002100021000210000
5052023103010130041833550210002100021000210000
5062023103010120041833550210002100021000210000
5072023103010110041833550210002100021000210000
5082023103010100041833550210002100021000210000
5092023103010090041833550210002100021000210000
5102023103010080041833550210002100021000210000
5112023103010070041833550210002100021000210000
5122023103010060041833550210002100021000210000
5132023103010050041833550210002100021000210000
5142023103010040041833550210002100021000210000
5152023103010030041833550210002100021000210000
5162023103010020041833550210002100021000210000
5172023103010010041833550210002100021000210000
5182023103010000041833550210002100021000210000
5192023103009590041833550210002100021000210000
5202023103009580041833550210002100021000210000
5212023103009570041833550210002100021000210000
5222023103009560041833550210002100021000210000
5232023103009550041833550210002100021000210000
5242023103009540041833550210002100021000210000
5252023103009530041833550210002100021000210000
5262023103009520041833550210002100021000210000
5272023103009510041833550210002100021000210000
5282023103009500041833550210002100021000210009
5292023103009490041644550210002100021000210000
5302023103009480041644550210002100021000210000
5312023103009470041644550210002100021000210000
5322023103009460041644550210002100021000210000
5332023103009450041644550210002100021000210000
5342023103009440041644550210002100021000210001
535202310300943004162355020950209502095020950110
53620231030094200393190502095020950209502095036
5372023103009410038564850209502095020950209500
53820231030094000385648502095020950209502095030
5392023103009390037936350209502095020950209500
540202310300938003793635020950209502095020950250
5412023103009370032698850209502095020950209500
5422023103009360032698850209502095020950209500
5432023103009350032698850209502095020950209500
5442023103009340032698850209502095020950209501
5452023103009330032677900210002100021000210000
5462023103009320032677900210002100021000210001
54720231030093100326569002100021000210002100013
548202310300930003238390021000210002100021000195
5492023103009290028288900211002110021100211000
5502023103009280028288900211002110021100211000
5512023103009270028288900211002110021100211000
5522023103009260028288900211002110021100211000
5532023103009250028288900211002110021100211000
5542023103009240028288900211002110021100211000
5552023103009230028288900211002110021100211000
5562023103009220028288900211002110021100211000
5572023103009210028288900211002110021100211000
5582023103009200028288900211002110021100211005
5592023103009190028183400211002110021100211001
56020231030091800281623002100021000210002100039
5612023103009170027343300209002090020900209000
5622023103009160027343300209002090020900209000
563202310300915002734330020900209502095020900100
5642023103009140025250800210002100021000210003
56520231030091300251878002100021000210002100076
566202310300912002359180021000210002100021000215
5672023103009110019076800210002100021000210000
568202310300910001907680021000210002105021000246
5692023103009090013900750210002100021000210000
5702023103009080013900750210002100021000210000
571202310300907001390075021000210002100021000266
572202310300906008314750208502085020850208500
573202310300905008314750208502085020850208500
574202310300904008314750208502085020850208500
575202310300903008314750208502085020850208500
576202310300902008314750208502085020850208500
57720231030090100831475020850208502085020850311
5782023103009000018304002080020800208002080088