Files
KissMeData/010470/min/candle-20241220.csv
2025-02-06 23:16:41 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
22024122018550040376527069206920692069202405
32024122018540040376527069206920692069200
42024122018530040376527069206920692069200
52024122018520040376527069206920692069200
62024122018510040376527069206920692069200
72024122018500040376527069206920692069200
82024122018490040376527069206920692069200
92024122018480040376527069206920692069200
102024122018470040376527069206920692069200
112024122018460040376527069206920692069200
122024122018450040376527069206920692069200
132024122018440040376527069206920692069200
142024122018430040376527069206920692069200
152024122018420040376527069206920692069200
162024122018410040376527069206920692069200
172024122018400040376527069206920692069200
182024122018390040376527069206920692069200
192024122018380040376527069206920692069200
202024122018370040376527069206920692069200
212024122018360040376527069206920692069200
222024122018350040376527069206920692069200
232024122018340040376527069206920692069200
242024122018330040376527069206920692069200
252024122018320040376527069206920692069200
262024122018310040376527069206920692069200
272024122018300040376527069206920692069200
282024122018290040376527069206920692069200
292024122018280040376527069206920692069200
302024122018270040376527069206920692069200
312024122018260040376527069206920692069200
322024122018250040376527069206920692069202405
332024122018240040376527069206920692069200
342024122018230040376527069206920692069200
352024122018220040376527069206920692069200
362024122018210040376527069206920692069200
372024122018200040376527069206920692069200
382024122018190040376527069206920692069200
392024122018180040376527069206920692069200
402024122018170040376527069206920692069200
412024122018160040376527069206920692069200
422024122018150040376527069206920692069200
432024122018140040376527069206920692069200
442024122018130040376527069206920692069200
452024122018120040376527069206920692069200
462024122018110040376527069206920692069200
472024122018100040376527069206920692069200
482024122018090040376527069206920692069200
492024122018080040376527069206920692069200
502024122018070040376527069206920692069200
512024122018060040376527069206920692069200
522024122018050040376527069206920692069200
532024122018040040376527069206920692069200
542024122018030040376527069206920692069200
552024122018020040376527069206920692069200
562024122018010040376527069206920692069200
572024122018000040376527069206920692069200
582024122017590040376527069206920692069200
592024122017580040376527069206920692069200
602024122017570040376527069206920692069200
612024122017560040376527069206920692069200
622024122017550040376527069206920692069202405
632024122017540040376527069206920692069200
642024122017530040376527069206920692069200
652024122017520040376527069206920692069200
662024122017510040376527069206920692069200
672024122017500040376527069206920692069200
682024122017490040376527069206920692069200
692024122017480040376527069206920692069200
702024122017470040376527069206920692069200
712024122017460040376527069206920692069200
722024122017450040376527069206920692069200
732024122017440040376527069206920692069200
742024122017430040376527069206920692069200
752024122017420040376527069206920692069200
762024122017410040376527069206920692069200
772024122017400040376527069206920692069200
782024122017390040376527069206920692069200
792024122017380040376527069206920692069200
802024122017370040376527069206920692069200
812024122017360040376527069206920692069200
822024122017350040376527069206920692069200
832024122017340040376527069206920692069200
842024122017330040376527069206920692069200
852024122017320040376527069206920692069200
862024122017310040376527069206920692069200
872024122017300040376527069206920692069200
882024122017290040376527069206920692069200
892024122017280040376527069206920692069200
902024122017270040376527069206920692069200
912024122017260040376527069206920692069200
922024122017250040376527069206920692069202405
932024122017240040376527069206920692069200
942024122017230040376527069206920692069200
952024122017220040376527069206920692069200
962024122017210040376527069206920692069200
972024122017200040376527069206920692069200
982024122017190040376527069206920692069200
992024122017180040376527069206920692069200
1002024122017170040376527069206920692069200
1012024122017160040376527069206920692069200
1022024122017150040376527069206920692069200
1032024122017140040376527069206920692069200
1042024122017130040376527069206920692069200
1052024122017120040376527069206920692069200
1062024122017110040376527069206920692069200
1072024122017100040376527069206920692069200
1082024122017090040376527069206920692069200
1092024122017080040376527069206920692069200
1102024122017070040376527069206920692069200
1112024122017060040376527069206920692069200
1122024122017050040376527069206920692069200
1132024122017040040376527069206920692069200
1142024122017030040376527069206920692069200
1152024122017020040376527069206920692069200
1162024122017010040376527069206920692069200
1172024122017000040376527069206920692069200
1182024122016590040376527069206920692069200
1192024122016580040376527069206920692069200
1202024122016570040376527069206920692069200
1212024122016560040376527069206920692069200
1222024122016550040376527069206920692069202405
1232024122016540040376527069206920692069200
1242024122016530040376527069206920692069200
1252024122016520040376527069206920692069200
1262024122016510040376527069206920692069200
1272024122016500040376527069206920692069200
1282024122016490040376527069206920692069200
1292024122016480040376527069206920692069200
1302024122016470040376527069206920692069200
1312024122016460040376527069206920692069200
1322024122016450040376527069206920692069200
1332024122016440040376527069206920692069200
1342024122016430040376527069206920692069200
1352024122016420040376527069206920692069200
1362024122016410040376527069206920692069200
1372024122016400040376527069206920692069200
1382024122016390040376527069206920692069200
1392024122016380040376527069206920692069200
1402024122016370040376527069206920692069200
1412024122016360040376527069206920692069200
1422024122016350040376527069206920692069200
1432024122016340040376527069206920692069200
1442024122016330040376527069206920692069200
1452024122016320040376527069206920692069200
1462024122016310040376527069206920692069200
1472024122016300040376527069206920692069200
1482024122016290040376527069206920692069200
1492024122016280040376527069206920692069200
1502024122016270040376527069206920692069200
1512024122016260040376527069206920692069200
1522024122016250040376527069206920692069202405
1532024122016240040376527069206920692069200
1542024122016230040376527069206920692069200
1552024122016220040376527069206920692069200
1562024122016210040376527069206920692069200
1572024122016200040376527069206920692069200
1582024122016190040376527069206920692069200
1592024122016180040376527069206920692069200
1602024122016170040376527069206920692069200
1612024122016160040376527069206920692069200
1622024122016150040376527069206920692069200
1632024122016140040376527069206920692069200
1642024122016130040376527069206920692069200
1652024122016120040376527069206920692069200
1662024122016110040376527069206920692069200
1672024122016100040376527069206920692069200
1682024122016090040376527069206920692069200
1692024122016080040376527069206920692069200
1702024122016070040376527069206920692069200
1712024122016060040376527069206920692069200
1722024122016050040376527069206920692069200
1732024122016040040376527069206920692069200
1742024122016030040376527069206920692069200
1752024122016020040376527069206920692069200
1762024122016010040376527069206920692069200
1772024122016000040376527069206920692069200
1782024122015590040376527069206920692069200
1792024122015580040376527069206920692069200
1802024122015570040376527069206920692069200
1812024122015560040376527069206920692069200
1822024122015550040376527069206920692069202405
1832024122015540040376527069206920692069200
1842024122015530040376527069206920692069200
1852024122015520040376527069206920692069200
1862024122015510040376527069206920692069200
1872024122015500040376527069206920692069200
1882024122015490040376527069206920692069200
1892024122015480040376527069206920692069200
1902024122015470040376527069206920692069200
1912024122015460040376527069206920692069200
1922024122015450040376527069206920692069200
1932024122015440040376527069206920692069200
1942024122015430040376527069206920692069200
1952024122015420040376527069206920692069200
1962024122015410040376527069206920692069200
1972024122015400040376527069206920692069200
1982024122015390040376527069206920692069200
1992024122015380040376527069206920692069200
2002024122015370040376527069206920692069200
2012024122015360040376527069206920692069200
2022024122015350040376527069206920692069200
2032024122015340040376527069206920692069200
2042024122015330040376527069206920692069200
2052024122015320040376527069206920692069200
2062024122015310040376527069206920692069200
2072024122015300040376527069206920692069202405
2082024122015290038712267069806980698069800
2092024122015280038712267069806980698069800
2102024122015270038712267069806980698069800
2112024122015260038712267069806980698069800
2122024122015250038712267069806980698069800
2132024122015240038712267069806980698069800
2142024122015230038712267069806980698069800
2152024122015220038712267069806980698069800
2162024122015210038712267069806980698069800
2172024122015200038712267069806980698069800
218202412201519003871226706980693069806920701
2192024122015180038223783069706950698069201238
220202412201517003736630306980693069806920308
221202412201516003715260606930694069406930413
22220241220151500368660560694069406940694020
2232024122015140036852176069406950695069401412
2242024122015130035871310069506950695069500
225202412201512003587131006950695069506950200
2262024122015110035732310069506950695069500
227202412201510003573231006950695069506950236
2282024122015090035568290069506960696069502399
229202412201508003389885306960696069706960293
23020241220150700336949240696069606960696020
2312024122015060033681004069906990699069900
2322024122015050033681004069906990699069900
2332024122015040033681004069906990699069900
234202412201503003368100406990699069906990100
2352024122015020033611104069706970697069701
2362024122015010033610407070007000700070000
2372024122015000033610407070007000700070000
2382024122014590033610407070007000700070000
2392024122014580033610407070007000700070000
2402024122014570033610407070007000700070000
2412024122014560033610407070007000700070000
24220241220145500336104070700070007000696010
24320241220145400336034350696069606960696042
2442024122014530033574203070007000700070000
245202412201452003357420307000700070007000101
2462024122014510033503503070107010701070100
2472024122014500033503503070107010701070100
2482024122014490033503503070107010701070100
249202412201448003350350307010701070106960402
25020241220144700332236770697069706970697020
25120241220144600332097370697069706970697050
2522024122014450033174887070107010701070100
2532024122014440033174887070107010701070100
2542024122014430033174887070107010701070100
25520241220144200331748870701070107010701050
2562024122014410033139837070107010701070100
2572024122014400033139837070107010701070101
2582024122014390033139136069706970697069700
2592024122014380033139136069706970697069700
2602024122014370033139136069706970697069700
2612024122014360033139136069706970697069700
2622024122014350033139136069706970697069702
2632024122014340033137742070007000700070000
2642024122014330033137742070007000700070000
26520241220143200331377420700070107010700051
2662024122014310033102041069706970697069704
26720241220143000330992530697070107020697022
2682024122014290033083910069706970697069700
269202412201428003308391006970698069806970289
2702024122014270032882472070207020702070200
2712024122014260032882472070207020702070200
2722024122014250032882472070207020702070200
2732024122014240032882472070207020702070201
2742024122014230032881770070207020702070205
2752024122014220032878260070207020702070200
2762024122014210032878260070207020702070205
2772024122014200032874750070207020702070200
2782024122014190032874750070207020702070201
279202412201418003287404807010701070107010210
2802024122014170032726838070007000700070000
281202412201416003272683807000699070006990146
28220241220141500326247200696069606960696026
2832024122014140032606624069506950695069500
2842024122014130032606624069506960698069502655
28520241220141200307583450696069606960696020
2862024122014110030744425069706970697069700
2872024122014100030744425069706970697069700
2882024122014090030744425069706970697069700
289202412201408003074442506970697069706970200
2902024122014070030605025069706970697069700
2912024122014060030605025069706970697069700
2922024122014050030605025069706970697069700
293202412201404003060502506970695069706950486
2942024122014030030266305069506950695069500
2952024122014020030266305069506950695069506
2962024122014010030262135069706970697069700
29720241220140000302621350697069706970697054
2982024122013590030224497069506950695069506
2992024122013580030220327069506950695069504
3002024122013570030217547069506950695069500
3012024122013560030217547069506950695069500
3022024122013550030217547069506950695069500
3032024122013540030217547069506950695069500
3042024122013530030217547069506950695069500
3052024122013520030217547069506950695069503
3062024122013510030215462069906990699069901
3072024122013500030214763069606960696069600
3082024122013490030214763069606960696069600
3092024122013480030214763069606960696069600
31020241220134700302147630696069606960696036
3112024122013460030189707069506950695069500
3122024122013450030189707069506950695069500
313202412201344003018970706950697070106950773
3142024122013430029649762069406940694069400
3152024122013420029649762069406940694069400
31620241220134100296497620694069406940694030
3172024122013400029628942069406940694069400
3182024122013390029628942069406940694069400
3192024122013380029628942069406940694069400
3202024122013370029628942069406940694069400
3212024122013360029628942069406940694069400
3222024122013350029628942069406940694069400
323202412201334002962894206940694069406940271
3242024122013330029440868069406940694069400
3252024122013320029440868069406940694069400
32620241220133100294408680694069406940694071
327202412201330002939159406940694069406940229
3282024122013290029232668069406940694069400
3292024122013280029232668069406940694069400
330202412201327002923266806940694069406940145
3312024122013260029132038069306930693069300
3322024122013250029132038069306930693069301
333202412201324002913134506920693069306920120
33420241220132300290482850693069306930693013
3352024122013220029039276069306930693069300
336202412201321002903927606930693069306930275
3372024122013200028848701069506950695069500
3382024122013190028848701069506950695069500
3392024122013180028848701069506950695069500
3402024122013170028848701069506950695069500
3412024122013160028848701069506950695069500
3422024122013150028848701069506950695069500
3432024122013140028848701069506950695069500
3442024122013130028848701069506950695069500
3452024122013120028848701069506950695069500
3462024122013110028848701069506950695069500
34720241220131000288487010695069506950695050
3482024122013090028813951069306930693069300
3492024122013080028813951069306930693069300
3502024122013070028813951069306930693069300
35120241220130600288139510693069306930693043
3522024122013050028784152069706970697069700
3532024122013040028784152069706970697069700
3542024122013030028784152069706970697069700
3552024122013020028784152069706970697069700
3562024122013010028784152069706970697069700
3572024122013000028784152069706970697069700
3582024122012590028784152069706970697069700
3592024122012580028784152069706970697069700
36020241220125700287841520697069406970694013
3612024122012560028775100069406940694069401
3622024122012550028774406069406940694069400
36320241220125400287744060694069506950694039
3642024122012530028747302069506950695069500
365202412201252002874730206950695069506950110
36620241220125100286708520694069406940694018
36720241220125000286583600693069306930693086
3682024122012490028598762069306930693069300
36920241220124800285987620693069306930693010
3702024122012470028591832069406940694069400
3712024122012460028591832069406940694069400
3722024122012450028591832069406940694069400
3732024122012440028591832069406940694069400
37420241220124300285918320694069406940694084
375202412201242002853353606940694069406940860
3762024122012410027936696069506950695069500
377202412201240002793669606950694069506940100
3782024122012390027867197069206920692069200
37920241220123800278671970692069506950692015
3802024122012370027856787069506950695069500
3812024122012360027856787069506950695069500
3822024122012350027856787069506950695069501
3832024122012340027856092069506950695069500
3842024122012330027856092069506950695069500
3852024122012320027856092069506950695069500
38620241220123100278560920695069506950695010
387202412201230002784914206920692069206920300
38820241220122900276415420695069506950695010
3892024122012280027634592069206930693069202000
3902024122012270026250274069406970697069401127
39120241220122600254672190697069706970697013
3922024122012250025458158069706970697069700
3932024122012240025458158069706970697069700
3942024122012230025458158069706970697069700
3952024122012220025458158069706970697069700
3962024122012210025458158069706970697069700
39720241220122000254581580697069606970696020
3982024122012190025444232069606960696069600
3992024122012180025444232069606960696069600
4002024122012170025444232069606960696069600
4012024122012160025444232069606960696069600
4022024122012150025444232069606960696069600
4032024122012140025444232069606960696069600
40420241220121300254442320696069606960696020
4052024122012120025430312069906990699069900
4062024122012110025430312069906990699069900
4072024122012100025430312069906990699069903
4082024122012090025428215069706970697069701
4092024122012080025427518069606960696069600
4102024122012070025427518069606960696069609
4112024122012060025421254069506950695069500
4122024122012050025421254069506950695069500
413202412201204002542125406950699069906950543
4142024122012030025042854070207020702070200
4152024122012020025042854070207020702070200
4162024122012010025042854070207020702070200
4172024122012000025042854070207020702070200
41820241220115900250428540702069807020698070
419202412201158002499380706960695069606950278
4202024122011570024800322069506950695069500
4212024122011560024800322069506950695069500
42220241220115500248003220695069506950695055
4232024122011540024762097069606960696069600
4242024122011530024762097069606960696069600
4252024122011520024762097069606960696069601
4262024122011510024761401069506950695069500
4272024122011500024761401069506950695069500
4282024122011490024761401069506950695069500
4292024122011480024761401069506950695069500
430202412201147002476140106950695069506950100
4312024122011460024691901069606960696069600
4322024122011450024691901069606960696069600
4332024122011440024691901069606960696069600
434202412201143002469190106960696069606960223
4352024122011420024536693069506950695069500
4362024122011410024536693069506950695069500
43720241220114000245366930695069606960695094
4382024122011390024471341069606960696069609
43920241220113800244650770697069706970697018
440202412201137002445253106980698069806980120
441202412201136002436877106990704070406990270
4422024122011350024179742070107010701070100
443202412201134002417974207010699071206990738
4442024122011330023659033069906990699069900
4452024122011320023659033069906990699069900
4462024122011310023659033069906990699069900
4472024122011300023659033069906990699069900
4482024122011290023659033069906990699069900
44920241220112800236590330699069906990699014
450202412201127002364924706990698069906980500
451202412201126002330011706980697069806970300
45220241220112500230907870698069706980697050
453202412201124002305589406980696069806960100
4542024122011230022986203069406940694069400
45520241220112200229862030694069406940694028
45620241220112100229667710694069406940694050
4572024122011200022932071069406940694069400
4582024122011190022932071069406940694069400
4592024122011180022932071069406940694069400
4602024122011170022932071069406940694069400
4612024122011160022932071069406940694069400
4622024122011150022932071069406940694069400
4632024122011140022932071069406940694069400
4642024122011130022932071069406940694069400
4652024122011120022932071069406940694069400
4662024122011110022932071069406940694069400
467202412201110002293207106940694069406940473
4682024122011090022603809069406940694069400
4692024122011080022603809069406940694069400
4702024122011070022603809069406940694069400
471202412201106002260380906940693069406930220
4722024122011050022451174069206920692069200
4732024122011040022451174069206920692069200
4742024122011030022451174069206920692069200
47520241220110200224511740692069206920692020
47620241220110100224373340692069206920692046
477202412201100002240550206920692069206920298
4782024122010590022199286069006910691069001203
4792024122010580021369011069206920692069200
4802024122010570021369011069206920692069201
4812024122010560021368319069106910691069100
4822024122010550021368319069106910691069106
483202412201054002136417306900691069106900824
48420241220105300207951930693069306930693010
48520241220105200207882630693069306930693050
4862024122010510020753613069106910691069100
4872024122010500020753613069106910691069001605
4882024122010490019644813069106920692069101137
4892024122010480018858096069506930695069302
4902024122010470018856708069306930693069301
4912024122010460018856015069206920692069200
492202412201045001885601506920693069306920708
4932024122010440018365985069306930693069300
4942024122010430018365985069306950695069304500
4952024122010420015244548069506950695069501
4962024122010410015243853069506950695069500
497202412201040001524385306950695069606950300
498202412201039001503535106960696069606960102
4992024122010380014964359069706970697069700
50020241220103700149643590697069706970697084
5012024122010360014905811069506950695069500
5022024122010350014905811069506950695069500
5032024122010340014905811069506950695069500
5042024122010330014905811069506950697069503
5052024122010320014903724069706970697069701
5062024122010310014903027069606960696069607
50720241220103000148981550695069506950694091
5082024122010290014834996069406940694069400
5092024122010280014834996069406940694069400
5102024122010270014834996069406940694069400
51120241220102600148349960694069406940694050
5122024122010250014800296069406940694069407
5132024122010240014795438069606960696069605
5142024122010230014791958069306930693069300
5152024122010220014791958069306940694069301022
516202412201021001408322606950695069506950390
5172024122010200013812176069706970697069700
5182024122010190013812176069706970697069700
5192024122010180013812176069706970697069700
5202024122010170013812176069706970697069702
521202412201016001381078206970694069706940382
5222024122010150013545671069406980698069405086
523202412201014001000643206980699069906980191
52420241220101300987303407000700070007000863
525202412201012009268934070007000700070000
5262024122010110092689340700070007000700050
527202412201010009233934069806980698069800
52820241220100900923393406980697069806970204
52920241220100800909174206970697069706970646
530202412201007008641480069806980698069800
531202412201006008641480069806980698069800
5322024122010050086414800698069806980698018
533202412201004008628916069806980698069800
534202412201003008628916069806980698069800
535202412201002008628916069806980698069800
536202412201001008628916069806980698069800
537202412201000008628916069806980698069800
538202412200959008628916069806980698069801
539202412200958008628218069706970697069700
540202412200957008628218069706970697069700
541202412200956008628218069706970697069700
542202412200955008628218069706970697069700
543202412200954008628218069706970697069700
54420241220095300862821806970700070006970950
545202412200952007965552069906990699069900
546202412200951007965552069906990699069900
547202412200950007965552069906990699069900
5482024122009490079655520699069906990699020
5492024122009480079515720702070207020702028
550202412200947007931916070307030703070300
551202412200946007931916070307030703070300
552202412200945007931916070307030703070300
553202412200944007931916070306990703069701006
554202412200943007229592069906990699069900
5552024122009420072295920699069906990699030
556202412200941007208622070307030703070300
557202412200940007208622070307020703070202
55820241220093900720721707020702070207020100
5592024122009380071370170699070207020699018
5602024122009370071244140702069807020698016
561202412200936007113242069806980698069800
562202412200935007113242069806980698069801
563202412200934007112544069806980698069801
564202412200933007111846070207020702070201
565202412200932007111144069806980698069800
566202412200931007111144069806980698069800
567202412200930007111144069806980698069800
5682024122009290071111440698069806980698066
56920241220092800706507606980702070306980215
5702024122009270069148420702070207020702015
571202412200926006904312070007000700070000
572202412200925006904312070007000700070000
573202412200924006904312070007000700070000
57420241220092300690431207000700070007000929
575202412200922006254012070007000700070001
57620241220092100625331206980699069906980188
577202412200920006121950069806980698069800
578202412200919006121950069806980698069800
5792024122009180061219500698069806980698028
580202412200917006102406069906990699069905
5812024122009160060989110698069806980698051
582202412200915006063313070007000700070006
583202412200914006059113070007000700070002
58420241220091300605771306960697069706960165
585202412200912005942738069607000700069601332
5862024122009110050140450700070007000700030
587202412200910004993045070007030703070001229
58820241220090900413216607030706070607030284
58920241220090800393237407060705070607050468
590202412200907003602433070507050705070502613
5912024122009060017602680705070507050705020
592202412200905001746168070607060706070600
593202412200904001746168070607070707070601157
594202412200903009282190707070907090707058
5952024122009020088710707130711071307100697
5962024122009010039221207120712071207120501
59720241220090000355000710071007100710050