Files
KissMeData/001120/min/candle-20241224.csv
2025-02-06 23:16:41 +09:00

30 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202412241833001973659850286002860028600286003575
3202412241832001973659850286002860028600286000
4202412241831001973659850286002860028600286000
5202412241830001973659850286002860028600286000
6202412241829001973659850286002860028600286000
7202412241828001973659850286002860028600286000
8202412241827001973659850286002860028600286000
9202412241826001973659850286002860028600286000
10202412241825001973659850286002860028600286000
11202412241824001973659850286002860028600286000
12202412241823001973659850286002860028600286000
13202412241822001973659850286002860028600286000
14202412241821001973659850286002860028600286000
15202412241820001973659850286002860028600286000
16202412241819001973659850286002860028600286000
17202412241818001973659850286002860028600286000
18202412241817001973659850286002860028600286000
19202412241816001973659850286002860028600286000
20202412241815001973659850286002860028600286000
21202412241814001973659850286002860028600286000
22202412241813001973659850286002860028600286000
23202412241812001973659850286002860028600286000
24202412241811001973659850286002860028600286000
25202412241810001973659850286002860028600286000
26202412241809001973659850286002860028600286000
27202412241808001973659850286002860028600286000
28202412241807001973659850286002860028600286000
29202412241806001973659850286002860028600286000
30202412241805001973659850286002860028600286000
31202412241804001973659850286002860028600286000
32202412241803001973659850286002860028600286003575
33202412241802001973659850286002860028600286000
34202412241801001973659850286002860028600286000
35202412241800001973659850286002860028600286000
36202412241759001973659850286002860028600286000
37202412241758001973659850286002860028600286000
38202412241757001973659850286002860028600286000
39202412241756001973659850286002860028600286000
40202412241755001973659850286002860028600286000
41202412241754001973659850286002860028600286000
42202412241753001973659850286002860028600286000
43202412241752001973659850286002860028600286000
44202412241751001973659850286002860028600286000
45202412241750001973659850286002860028600286000
46202412241749001973659850286002860028600286000
47202412241748001973659850286002860028600286000
48202412241747001973659850286002860028600286000
49202412241746001973659850286002860028600286000
50202412241745001973659850286002860028600286000
51202412241744001973659850286002860028600286000
52202412241743001973659850286002860028600286000
53202412241742001973659850286002860028600286000
54202412241741001973659850286002860028600286000
55202412241740001973659850286002860028600286000
56202412241739001973659850286002860028600286000
57202412241738001973659850286002860028600286000
58202412241737001973659850286002860028600286000
59202412241736001973659850286002860028600286000
60202412241735001973659850286002860028600286000
61202412241734001973659850286002860028600286000
62202412241733001973659850286002860028600286003575
63202412241732001973659850286002860028600286000
64202412241731001973659850286002860028600286000
65202412241730001973659850286002860028600286000
66202412241729001973659850286002860028600286000
67202412241728001973659850286002860028600286000
68202412241727001973659850286002860028600286000
69202412241726001973659850286002860028600286000
70202412241725001973659850286002860028600286000
71202412241724001973659850286002860028600286000
72202412241723001973659850286002860028600286000
73202412241722001973659850286002860028600286000
74202412241721001973659850286002860028600286000
75202412241720001973659850286002860028600286000
76202412241719001973659850286002860028600286000
77202412241718001973659850286002860028600286000
78202412241717001973659850286002860028600286000
79202412241716001973659850286002860028600286000
80202412241715001973659850286002860028600286000
81202412241714001973659850286002860028600286000
82202412241713001973659850286002860028600286000
83202412241712001973659850286002860028600286000
84202412241711001973659850286002860028600286000
85202412241710001973659850286002860028600286000
86202412241709001973659850286002860028600286000
87202412241708001973659850286002860028600286000
88202412241707001973659850286002860028600286000
89202412241706001973659850286002860028600286000
90202412241705001973659850286002860028600286000
91202412241704001973659850286002860028600286000
92202412241703001973659850286002860028600286003575
93202412241702001973659850286002860028600286000
94202412241701001973659850286002860028600286000
95202412241700001973659850286002860028600286000
96202412241659001973659850286002860028600286000
97202412241658001973659850286002860028600286000
98202412241657001973659850286002860028600286000
99202412241656001973659850286002860028600286000
100202412241655001973659850286002860028600286000
101202412241654001973659850286002860028600286000
102202412241653001973659850286002860028600286000
103202412241652001973659850286002860028600286000
104202412241651001973659850286002860028600286000
105202412241650001973659850286002860028600286000
106202412241649001973659850286002860028600286000
107202412241648001973659850286002860028600286000
108202412241647001973659850286002860028600286000
109202412241646001973659850286002860028600286000
110202412241645001973659850286002860028600286000
111202412241644001973659850286002860028600286000
112202412241643001973659850286002860028600286000
113202412241642001973659850286002860028600286000
114202412241641001973659850286002860028600286000
115202412241640001973659850286002860028600286000
116202412241639001973659850286002860028600286000
117202412241638001973659850286002860028600286000
118202412241637001973659850286002860028600286000
119202412241636001973659850286002860028600286000
120202412241635001973659850286002860028600286000
121202412241634001973659850286002860028600286000
122202412241633001973659850286002860028600286003575
123202412241632001973659850286002860028600286000
124202412241631001973659850286002860028600286000
125202412241630001973659850286002860028600286000
126202412241629001973659850286002860028600286000
127202412241628001973659850286002860028600286000
128202412241627001973659850286002860028600286000
129202412241626001973659850286002860028600286000
130202412241625001973659850286002860028600286000
131202412241624001973659850286002860028600286000
132202412241623001973659850286002860028600286000
133202412241622001973659850286002860028600286000
134202412241621001973659850286002860028600286000
135202412241620001973659850286002860028600286000
136202412241619001973659850286002860028600286000
137202412241618001973659850286002860028600286000
138202412241617001973659850286002860028600286000
139202412241616001973659850286002860028600286000
140202412241615001973659850286002860028600286000
141202412241614001973659850286002860028600286000
142202412241613001973659850286002860028600286000
143202412241612001973659850286002860028600286000
144202412241611001973659850286002860028600286000
145202412241610001973659850286002860028600286000
146202412241609001973659850286002860028600286000
147202412241608001973659850286002860028600286000
148202412241607001973659850286002860028600286000
149202412241606001973659850286002860028600286000
150202412241605001973659850286002860028600286000
151202412241604001973659850286002860028600286000
152202412241603001973659850286002860028600286003575
153202412241602001973659850286002860028600286000
154202412241601001973659850286002860028600286000
155202412241600001973659850286002860028600286000
156202412241559001973659850286002860028600286000
157202412241558001973659850286002860028600286000
158202412241557001973659850286002860028600286000
159202412241556001973659850286002860028600286000
160202412241555001973659850286002860028600286000
161202412241554001973659850286002860028600286000
162202412241553001973659850286002860028600286000
163202412241552001973659850286002860028600286000
164202412241551001973659850286002860028600286000
165202412241550001973659850286002860028600286000
166202412241549001973659850286002860028600286000
167202412241548001973659850286002860028600286000
168202412241547001973659850286002860028600286000
169202412241546001973659850286002860028600286000
170202412241545001973659850286002860028600286000
171202412241544001973659850286002860028600286000
172202412241543001973659850286002860028600286000
173202412241542001973659850286002860028600286000
174202412241541001973659850286002860028600286000
175202412241540001973659850286002860028600286000
176202412241539001973659850286002860028600286000
177202412241538001973659850286002860028600286000
178202412241537001973659850286002860028600286000
179202412241536001973659850286002860028600286000
180202412241535001973659850286002860028600286000
181202412241534001973659850286002860028600286000
182202412241533001973659850286002860028600286003575
183202412241532001973659850286002860028600286000
184202412241531001973659850286002860028600286000
185202412241530001973659850286002860028600286003575
186202412241529001871414850286002860028600286000
187202412241528001871414850286002860028600286000
188202412241527001871414850286002860028600286000
189202412241526001871414850286002860028600286000
190202412241525001871414850286002860028600286000
191202412241524001871414850286002860028600286000
192202412241523001871414850286002860028600286000
193202412241522001871414850286002860028600286000
194202412241521001871414850286002860028600286000
195202412241520001871414850286002860028600286000
19620241224151900187141485028600286002870028600178
1972024122415180018663217002865028650286502860022
198202412241517001865691650286502870028750285505708
1992024122415160017025001502875028700287502870078
20020241224151500170026140028700287002875028650190
20120241224151400169481615028700286502875028650110
20220241224151300169166270028650286502870028650185
20320241224151200168636150028650287002875028650278
20420241224151100167838610028700286502875028650100
20520241224151000167551720028700286502870028650246
2062024122415090016684650002870028750287502865094
20720241224150800166576965028700286502875028650200
20820241224150700166003380028650287002870028650230
20920241224150600165343835028750287002875028700135
21020241224150500164956295028750287002875028650356
21120241224150400163934080028700286502875028650726
21220241224150300161850230028650286502870028650250
21320241224150200161133690028650287002870028600139
21420241224150100160735270028700286002875028600290
21520241224150000159904000028700287002870028600215
21620241224145900159288235028700287002870028650163
21720241224145800158820960028700286502870028650196
21820241224145700158259350028700286502870028650201
2192024122414560015768340502865028650287502865097
22020241224145500157405400028650286502875028650186
22120241224145400156872240028650286502870028650122
22220241224145300156522590028700287002870028650239
22320241224145200155837810028700287002870028650153
22420241224145100155399215028650286502875028650160
22520241224145000154940695028650286502875028650756
226202412241449001527739900286502865028700286501083
22720241224144800149666180028700287002875028650238
22820241224144700148983925028700286502875028650219
22920241224144600148355525028750287002875028650282
23020241224144500147546710028650287002870028650195
2312024122414440014698782502865028700287002865065
23220241224144300146801505028650286502870028650168
23320241224144200146320060028650287002870028650257
2342024122414410014558333002870028650287002865082
23520241224144000145348320028700286502870028650743
2362024122414390014321955002865028700287002865082
23720241224143800142984545028700286502870028650212
23820241224143700142376840028650287002870028650173
2392024122414360014188113502870028650287002865056
24020241224143500141720625028700287502875028700417
2412024122414340014052360002870028700287502870098
24220241224143300140242270028750287502875028700329
24320241224143200139297275028750287002875028700225
24420241224143100138651450028700287002875028700574
24520241224143000137003565028700287502875028700288
2462024122414290013617674502870028700287502870097
24720241224142800135898335028700287002875028700343
24820241224142700134913470028750287502875028700322
24920241224142600133989040028700287002875028700205
25020241224142500133400335028700288002880028700324
25120241224142400132469340028800287002880028700162
25220241224142300132003590028750287002885028700692
25320241224142200130014200028700288002880028700285
25420241224142100129194885028750287502880028750226
25520241224142000128544760028800288002880028750270
25620241224141900127768400028800288002880028750169
25720241224141800127282110028800287502885028750487
25820241224141700125880470028750288502885028750110
25920241224141600125563960028800287502885028750283
26020241224141500124749020028800288502885028750365
26120241224141400123697725028800288502885028800125
26220241224141300123337310028800288502890028800167
26320241224141200122856275028850288502890028850542
2642024122414110012129231502890028850289002885083
26520241224141000121052615028900289502895028850113
2662024122414090012072625502890028950289502890076
26720241224140800120506505028950289502895028900107
2682024122414070012019687002895028900289502890073
26920241224140600119985825028950289002895028850144
2702024122414050011956952502890028950289502885078
27120241224140400119344400028850289002895028850151
27220241224140300118907840028900289002900028900228
273202412241402001182488450289002890029000289001932
274202412241401001126463000289502890028950288501836
27520241224140000107334840028900288502890028850274
2762024122413590010654316502890028850289002885088
27720241224135800106289025028900289002890028850153
27820241224135700105847405028900288502890028750312
27920241224135600104947610028850288002885028750520
28020241224135500103450265028800287502880028750125
28120241224135400103090570028800287502880028750211
28220241224135300102483195028750288002880028750110
2832024122413520010216652002880028750288002875078
28420241224135100101942200028800288002880028750139
2852024122413500010154213002880028850288502875043
2862024122413490010141837502885028800288502880096
28720241224134800101141640028850288002885028800116
2882024122413470010080731002885028800288502880076
28920241224134600100588200028800288002885028800158
2902024122413450010013290502885028850288502880059
2912024122413440099962960028800288002885028800116
292202412241343009962847002880028850288502880048
2932024122413420099490205028850288502885028800116
294202412241341009915591502885028800288502880028
2952024122413400099075255028800288002885028800125
296202412241339009871489502885028800288502880063
297202412241338009853343502880028850288502880055
2982024122413370098374805028800288502885028800135
299202412241336009798563002885028800288502880043
300202412241335009786176502880028800288502880071
3012024122413340097657065028800288502885028800138
302202412241333009725944002880028800288502880094
3032024122413320096988510028850288502885028800117
304202412241331009665151002885028800288502880090
305202412241330009639210502885028850288502875063
3062024122413290096210705028850288502885028750192
307202412241328009565822502885028850288502875058
3082024122413270095491235028800288502885028750373
309202412241326009441663002885028800288502880036
310202412241325009431293002885028850288502880096
311202412241324009403622002885028800288502880094
312202412241323009376529502885028850288502880061
3132024122413220093589415028800288002885028750100
314202412241321009330123002885028850288502875081
3152024122413200093067945028800288502885028800116
316202412241319009273349502885028850288502880055
317202412241318009257507502885028800288502875053
3182024122413170092422475028750288502885028750180
319202412241316009190389502885028800288502880090
320202412241315009164450502885028850288502875037
321202412241314009153796002885028800289002880054
322202412241313009138227002880028850289002875094
3232024122413120091111340028850288002885028800151
324202412241311009067644502885028900289002880056
3252024122413100090514720028900288502890028800405
3262024122413090089344585028850288002885028800110
327202412241308008902750502880028850288502880031
328202412241307008893820002885028900289002880077
329202412241306008871588002890028850289002880053
330202412241305008856303502890028800289002880076
331202412241304008834406502880028800288502880072
3322024122413030088136690028850288002885028800186
333202412241302008760062502885028750288502875041
334202412241301008748251002880028850288502875087
335202412241300008723198502885028700288502870050
336202412241259008708797502875028750288002875057
3372024122412580086924080028750288002880028750181
338202412241257008640349502875028800288502875030
339202412241256008631717502880028800288502875086
340202412241255008606934502885028750289002875042
341202412241254008594847502880028750289002875061
34220241224125300857723150289002880028900287002796
3432024122412520077694990028750287002880028700164
344202412241251007722386502875028700287502870028
345202412241250007714344002875028750288002870095
3462024122412490076869985028750287502880028700109
347202412241248007655667502875028700287502870081
3482024122412470076324180028700287002875028700104
349202412241246007602549502875028750287502870085
350202412241245007578137002870028700287502870060
351202412241244007560896502875028700287502870073
352202412241243007539943002875028800288002875075
353202412241242007518361002880028800288002870043
3542024122412410075060015028750287002880028700208
355202412241240007446223002880028800288002875049
356202412241239007432132502880028800288002870094
357202412241238007405092002880028850288502880035
358202412241237007395009502880028850288502870046
359202412241236007381778002885028800288502880075
360202412241235007360157502875028800288002870055
3612024122412340073443515028800288002885028750109
362202412241233007312942502885028700288502870026
3632024122412320073054610028800287002880028700129
364202412241231007268343002880028750288002870052
365202412241230007253393002880028800288002870057
366202412241229007236994002875028800288002870099
3672024122412280072085370028800287002880028700103
368202412241227007178912502880028800288002870025
3692024122412260071717295028800288002880028750113
370202412241225007139218502875028700288002870066
3712024122412240071202450028800288002880028700107
372202412241223007089496002880028700288002870066
3732024122412220070705205028750287002875028700182
374202412241221007018266502875028700287502870068
375202412241220006998729502875028750287502870050
3762024122412190069843770028750287502880028700124
37720241224121800694874750287502870028750287009
3782024122412170069461620028700287002875028700161
379202412241216006899932002875028750287502870045
3802024122412150068870140028750287002875028700150
381202412241214006843927002870028700287502870062
382202412241213006826131002875028700287502870092
3832024122412120067997060028700287002875028700111
384202412241211006767812002875028750287502870036
3852024122412100067574775028750287502875028700104
386202412241209006727604002875028750287502870057
3872024122412080067112245028750287002875028700111
388202412241207006679346502875028700287502870048
389202412241206006665566002870028700287502870075
3902024122412050066440205028750287502875028700103
391202412241204006614442002875028700287502870094
392202412241203006587443502875028700287502870072
3932024122412020065667775028750287502875028700117
3942024122412010065331595028750287002875028700104
395202412241200006503290502875028700287502870049
396202412241159006489207502875028750288002870094
3972024122411580064621795028750287502875028700121
398202412241157006427437502880028800288002870057
399202412241156006411038502880028700288002870044
4002024122411550063984025028750287002880028700151
401202412241154006355013502875028700287502870017
4022024122411530063501300028750287502875028700125
403202412241152006314219502870028750287502870079
404202412241151006291525502870028750287502870067
405202412241150006272275502875028800288002870044
4062024122411490062596300028750288002880028750114
407202412241148006226830002880028700288002870065
408202412241147006208131002875028750288002870047
409202412241146006194620502870028800288502870093
4102024122411450061678275028750288002885028750120
4112024122411440061332545028700288002880028700111
412202412241143006101320002880028800288002875028
413202412241142006093262002885028750288502875080
414202412241141006070224002875028800288502870067
415202412241140006050949002885028700288502870097
4162024122411390060230640028750287002875028700162
417202412241138005976568002870028800288002870085
418202412241137005952115002875028750288002870054
4192024122411360059365975028800288002880028700111
4202024122411350059046700028800287002880028700107
421202412241134005873888502880028800288002875089
422202412241133005848299002870028800288002870066
423202412241132005829316002880028800288002875054
4242024122411310058137815028800287502885028750109
425202412241130005782397502880028700288502870043
42620241224112900577005000287002870028900287001109
427202412241128005450190502880028700288002870057
4282024122411270054338085028750287002875028700533
429202412241126005280813502870028800288002870065
430202412241125005262137002875028750288002870065
431202412241124005243459002875028750288502870093
4322024122411230052167135028850287002885028700145
4332024122411220051750135028800287502880028700168
434202412241121005126730002875028750288002870031
435202412241120005117817502880028750288502875050
436202412241119005103422002880028850288502875099
437202412241118005074945502880028750288502875059
438202412241117005057934502880028800288002875089
439202412241116005032341502875028750288002875091
440202412241115005006159502880028800288502880014
4412024122411140050021265028850288002885028750125
442202412241113004966124002880028800288002875031
443202412241112004957203502880028800288002880030
444202412241111004948563502880028800288502880076
445202412241110004926667502880028750288002875033
446202412241109004917177502880028800288002880040
447202412241108004905657502880028800288002875040
4482024122411070048941550028800287502880028750146
44920241224110600485212100288002880028800288003
450202412241105004851257002880028850288502875079
451202412241104004828488002885028750288502875043
452202412241103004816116502880028750288002875093
453202412241102004789359002880028850288502880012
4542024122411010047858995028850287502885028750303
455202412241100004698745002880028800288002875015
456202412241059004694430502880028800288002875074
4572024122410580046731325028750288002880028750133
458202412241057004634894002880028800288002875045
459202412241056004621937002880028800288002875098
460202412241055004593738502880028750288002875036
4612024122410540045833860028750288002885028750139
462202412241053004543340502880028850288502880017
463202412241052004538437502885028750288502870076
46420241224105100451657000288002880028800288004
465202412241050004515418002880028800288002870095
4662024122410490044880945028800288002880028650105
467202412241048004457954002880028800288002870062
468202412241047004440099002880028800288002875069
4692024122410460044202410028800287502880028650207
4702024122410450043608850028750286502880028650514
47120241224104400421356300288002875028850287001026
4722024122410430039188945028750288502885028750125
473202412241042003882875002885028850288502880032
474202412241041003873656502885028850288502880032
475202412241040003864438502885028800288502880041
476202412241039003852612002880028750288502875042
477202412241038003840515502880028850288502875039
478202412241037003829283502885028800288502880038
479202412241036003818338002880028850288502875026
480202412241035003810858502885028900289002880019
481202412241034003805381002880028850289002880067
482202412241033003786072502885028900289002885063
483202412241032003767895002890028750289002875075
484202412241031003746312502880028800288002880011
485202412241030003743144502880028850288502880035
486202412241029003733062502885028750289002875047
487202412241028003719545502885028800288502880025
488202412241027003712344502880028850288502880064
489202412241026003693891502885028850288502880053
49020241224102500367861450288502880028850288005
491202412241024003677172502880028850288502880033
492202412241023003667666502885028800288502880058
493202412241022003650960502885028800288502880016
4942024122410210036463515028800288002885028800157
495202412241020003601131502880028800288002875032
4962024122410190035919290028750287502875028750109
497202412241018003560591502875028800288002875052
498202412241017003545633502880028800288002875064
499202412241016003527231002880028800288002875043
500202412241015003514849502880028750288002875033
50120241224101400350535600288002880028800288004
502202412241013003504204002880028800288002880040
503202412241012003492684002880028750288002875063
504202412241011003474567002880028800288002875032
505202412241010003465363502880028800288002880072
506202412241009003444627502880028800288002880010
507202412241008003441747502880028800288002875029
508202412241007003433407002880028800288002875048
5092024122410060034195965028800288002880028750420
51020241224100500329883950288002885028850288005
511202412241004003297398002885028800288502880091
512202412241003003271187502885028850288502880057
51320241224100200325475350288502885028850288505
514202412241001003253311002885028850288502880068
515202412241000003233723502880028850288502880091
5162024122409590032074950028850288002885028800214
517202412240958003145861002880028850288502880036
5182024122409570031354865028850288502885028800211
519202412240956003074614502885028800288502880038
52020241224095500306365300288502880028850288007
521202412240954003061635002885028850288502880027
522202412240953003053856002885028850288502880053
5232024122409520030385670028850288502885028800456
52420241224095100290723250288502885028850288008
52520241224095000290492600288502885028850288006
5262024122409490029031965028850288502885028800108
527202412240948002872052002880028850288502880013
5282024122409470028683055028850288002885028800128
529202412240946002831439002885028800288502880081
53020241224094500280808200288502885028850288008
531202412240944002805775502885028800288502880025
532202412240943002798573502885028850288502880038
533202412240942002787612002885028850288502880035
534202412240941002777530002885028850288502880010
53520241224094000277464650288502885028850288008
536202412240939002772340002885028850289002885038
537202412240938002761376002885028900289002880044
538202412240937002748681502885028850289002885050
539202412240936002734250002890028900289002885011
540202412240935002731072502890028800289002880044
541202412240934002718379502885028850288502880041
54220241224093300270655250288502885028850288008
5432024122409320027042460028850289002890028850105
544202412240931002673951502890028900289002885018
5452024122409300026687560028900288502890028800205
54620241224092900260961400288002885028850288009
54720241224092800260701950288502885028850288004756
5482024122409270012350215028900289502895028850424
549202412240926001112482502885028900289502885020
550202412240925001106695502895028900289502890047
551202412240924001093111502895028850289502885076
552202412240923001071154502890028900289002885019
55320241224092200106566550289002885028900288509
5542024122409210010630665028850288002885028800245
555202412240920009925025028850288502890028850151
556202412240919009489355028900289002890028850246
55720241224091800877843002885028900289002885044
55820241224091700865129002885028850289002885033
5592024122409160085560600288502885028850288008
5602024122409150085329950289002885028900288506
5612024122409140085156700288502890028900288008
56220241224091300849258502890028800289002880018
563202412240912008440715028900288502890028800111
5642024122409110081206000288502885028850288005
56520241224091000810618502885028750288502875063
56620241224090900792474502880028800289002880048
567202412240908007786455028800288502890028800342
568202412240907006801355028800289502895028800332
5692024122409060058434050289002890028950288506
57020241224090500582606502890028950289502885087
571202412240904005574895029000289002900028850822
57220241224090300319485002890028900289002885038
573202412240902003085045028900289502895028800197
574202412240901002515910028950289002895028800173
575202412240900002016375028950289002895028850698