Files
KissMeData/001230/min/candle-20240402.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202404021833005808515508220822082208220912
32024040218320058085155082208220822082200
42024040218310058085155082208220822082200
52024040218300058085155082208220822082200
62024040218290058085155082208220822082200
72024040218280058085155082208220822082200
82024040218270058085155082208220822082200
92024040218260058085155082208220822082200
102024040218250058085155082208220822082200
112024040218240058085155082208220822082200
122024040218230058085155082208220822082200
132024040218220058085155082208220822082200
142024040218210058085155082208220822082200
152024040218200058085155082208220822082200
162024040218190058085155082208220822082200
172024040218180058085155082208220822082200
182024040218170058085155082208220822082200
192024040218160058085155082208220822082200
202024040218150058085155082208220822082200
212024040218140058085155082208220822082200
222024040218130058085155082208220822082200
232024040218120058085155082208220822082200
242024040218110058085155082208220822082200
252024040218100058085155082208220822082200
262024040218090058085155082208220822082200
272024040218080058085155082208220822082200
282024040218070058085155082208220822082200
292024040218060058085155082208220822082200
302024040218050058085155082208220822082200
312024040218040058085155082208220822082200
32202404021803005808515508220822082208220912
332024040218020058085155082208220822082200
342024040218010058085155082208220822082200
352024040218000058085155082208220822082200
362024040217590058085155082208220822082200
372024040217580058085155082208220822082200
382024040217570058085155082208220822082200
392024040217560058085155082208220822082200
402024040217550058085155082208220822082200
412024040217540058085155082208220822082200
422024040217530058085155082208220822082200
432024040217520058085155082208220822082200
442024040217510058085155082208220822082200
452024040217500058085155082208220822082200
462024040217490058085155082208220822082200
472024040217480058085155082208220822082200
482024040217470058085155082208220822082200
492024040217460058085155082208220822082200
502024040217450058085155082208220822082200
512024040217440058085155082208220822082200
522024040217430058085155082208220822082200
532024040217420058085155082208220822082200
542024040217410058085155082208220822082200
552024040217400058085155082208220822082200
562024040217390058085155082208220822082200
572024040217380058085155082208220822082200
582024040217370058085155082208220822082200
592024040217360058085155082208220822082200
602024040217350058085155082208220822082200
612024040217340058085155082208220822082200
62202404021733005808515508220822082208220912
632024040217320058085155082208220822082200
642024040217310058085155082208220822082200
652024040217300058085155082208220822082200
662024040217290058085155082208220822082200
672024040217280058085155082208220822082200
682024040217270058085155082208220822082200
692024040217260058085155082208220822082200
702024040217250058085155082208220822082200
712024040217240058085155082208220822082200
722024040217230058085155082208220822082200
732024040217220058085155082208220822082200
742024040217210058085155082208220822082200
752024040217200058085155082208220822082200
762024040217190058085155082208220822082200
772024040217180058085155082208220822082200
782024040217170058085155082208220822082200
792024040217160058085155082208220822082200
802024040217150058085155082208220822082200
812024040217140058085155082208220822082200
822024040217130058085155082208220822082200
832024040217120058085155082208220822082200
842024040217110058085155082208220822082200
852024040217100058085155082208220822082200
862024040217090058085155082208220822082200
872024040217080058085155082208220822082200
882024040217070058085155082208220822082200
892024040217060058085155082208220822082200
902024040217050058085155082208220822082200
912024040217040058085155082208220822082200
92202404021703005808515508220822082208220912
932024040217020058085155082208220822082200
942024040217010058085155082208220822082200
952024040217000058085155082208220822082200
962024040216590058085155082208220822082200
972024040216580058085155082208220822082200
982024040216570058085155082208220822082200
992024040216560058085155082208220822082200
1002024040216550058085155082208220822082200
1012024040216540058085155082208220822082200
1022024040216530058085155082208220822082200
1032024040216520058085155082208220822082200
1042024040216510058085155082208220822082200
1052024040216500058085155082208220822082200
1062024040216490058085155082208220822082200
1072024040216480058085155082208220822082200
1082024040216470058085155082208220822082200
1092024040216460058085155082208220822082200
1102024040216450058085155082208220822082200
1112024040216440058085155082208220822082200
1122024040216430058085155082208220822082200
1132024040216420058085155082208220822082200
1142024040216410058085155082208220822082200
1152024040216400058085155082208220822082200
1162024040216390058085155082208220822082200
1172024040216380058085155082208220822082200
1182024040216370058085155082208220822082200
1192024040216360058085155082208220822082200
1202024040216350058085155082208220822082200
1212024040216340058085155082208220822082200
122202404021633005808515508220822082208220912
1232024040216320058085155082208220822082200
1242024040216310058085155082208220822082200
1252024040216300058085155082208220822082200
1262024040216290058085155082208220822082200
1272024040216280058085155082208220822082200
1282024040216270058085155082208220822082200
1292024040216260058085155082208220822082200
1302024040216250058085155082208220822082200
1312024040216240058085155082208220822082200
1322024040216230058085155082208220822082200
1332024040216220058085155082208220822082200
1342024040216210058085155082208220822082200
1352024040216200058085155082208220822082200
1362024040216190058085155082208220822082200
1372024040216180058085155082208220822082200
1382024040216170058085155082208220822082200
1392024040216160058085155082208220822082200
1402024040216150058085155082208220822082200
1412024040216140058085155082208220822082200
1422024040216130058085155082208220822082200
1432024040216120058085155082208220822082200
1442024040216110058085155082208220822082200
1452024040216100058085155082208220822082200
1462024040216090058085155082208220822082200
1472024040216080058085155082208220822082200
1482024040216070058085155082208220822082200
1492024040216060058085155082208220822082200
1502024040216050058085155082208220822082200
1512024040216040058085155082208220822082200
152202404021603005808515508220822082208220912
1532024040216020058085155082208220822082200
1542024040216010058085155082208220822082200
1552024040216000058085155082208220822082200
1562024040215590058085155082208220822082200
1572024040215580058085155082208220822082200
1582024040215570058085155082208220822082200
1592024040215560058085155082208220822082200
1602024040215550058085155082208220822082200
1612024040215540058085155082208220822082200
1622024040215530058085155082208220822082200
1632024040215520058085155082208220822082200
1642024040215510058085155082208220822082200
1652024040215500058085155082208220822082200
1662024040215490058085155082208220822082200
1672024040215480058085155082208220822082200
1682024040215470058085155082208220822082200
1692024040215460058085155082208220822082200
1702024040215450058085155082208220822082200
1712024040215440058085155082208220822082200
1722024040215430058085155082208220822082200
1732024040215420058085155082208220822082200
1742024040215410058085155082208220822082200
1752024040215400058085155082208220822082200
1762024040215390058085155082208220822082200
1772024040215380058085155082208220822082200
1782024040215370058085155082208220822082200
1792024040215360058085155082208220822082200
1802024040215350058085155082208220822082200
1812024040215340058085155082208220822082200
182202404021533005808515508220822082208220912
1832024040215320058085155082208220822082200
1842024040215310058085155082208220822082200
185202404021530005808515508220822082208220912
1862024040215290057335491082208220822082200
1872024040215280057335491082208220822082200
1882024040215270057335491082208220822082200
1892024040215260057335491082208220822082200
1902024040215250057335491082208220822082200
1912024040215240057335491082208220822082200
1922024040215230057335491082208220822082200
1932024040215220057335491082208220822082200
1942024040215210057335491082208220822082200
1952024040215200057335491082208220822082200
19620240402151900573354910822082608260822060
1972024040215180057286151082708270827082706
198202404021517005728118908270824082708240644
199202404021516005674990308240823082408230387
200202404021515005643125408240824082408210296
201202404021514005618742808240824082408210434
202202404021513005583027708240821082408210339
203202404021512005555151208220821082208210233
204202404021511005536000908210821082208210161
20520240402151000552278250822082108220821037
20620240402150900551974470822082108220821049
20720240402150800551572160821082108210821018
2082024040215070055142438082108220822082101729
209202404021506005372290008260826082608220315
21020240402150500534639620822082208220822026
21120240402150400534425900826082608260826060
212202404021503005339303008260822082608220254
21320240402150200531842380822082108220821091
214202404021501005310945408210821082108210429
21520240402150000527572450821082108210821019
216202404021459005274164608210821082108210102
217202404021458005265790408220821082208210605
21820240402145700521611960821082108210821045
219202404021456005212425108210821082108210466
22020240402145500517416650822082108220821047
22120240402145400517030400822082108220821023
2222024040214530051684143082108210821082101009
2232024040214520050855754082108210821082109
2242024040214510050848365082108210821082109
22520240402145000508409760821082108210821040
2262024040214490050808136082108210821082109
22720240402144800508007470823082208230821011
228202404021447005079171308230821082308210169
2292024040214460050652960082108210821082100
23020240402144500506529600821082108210821051
23120240402144400506110890823082308230823020
2322024040214430050594629082108210821082109
2332024040214420050587240082108210821082109
23420240402144100505798510821082108210821018
23520240402144000505650730822082108220821029
23620240402143900505412590821082208220821019
23720240402143800505256500821082208220821051
2382024040214370050483778082208220822082201
23920240402143600504829560821082308230821078
24020240402143500504188490822082208220822031
2412024040214340050393367082208220822082200
242202404021433005039336708220822082208220113
24320240402143200503004810823082308230823011
24420240402143100502914280823082308230822025
2452024040214300050270858082308230823082300
24620240402142900502708580823082308230823010
247202404021428005026262808220822082208220204
248202404021427005009494008210821082108210459
2492024040214260049718101082008210821082002487
25020240402142500476763140822082108220821015
25120240402142400476639980821082108210821018
252202404021423004764922008230821082308210172
253202404021422004750792408210821082108210121
2542024040214210047408583082108210821082100
2552024040214200047408583082108210821082100
25620240402141900474085830821082308230821032
2572024040214180047382265082308230823082301
2582024040214170047381442082308230823082300
2592024040214160047381442082308230823082301
26020240402141500473806190823082308230823080
26120240402141400473147790822082208220822040
2622024040214130047281899082208220822082200
26320240402141200472818990822082108220821044
2642024040214110047245740082108210821082100
2652024040214100047245740082108210821082101
2662024040214090047244919082108210821082109
267202404021408004723753008210821082108210540
268202404021407004679419008210821082108210222
2692024040214060046611928082308230823082300
2702024040214050046611928082308230823082304
2712024040214040046608636082308230823082301
272202404021403004660781308220822082208220876
273202404021402004588774108220822082208220682
27420240402140100453271370822082208220822016
27520240402140000453139850822082208220822047
276202404021359004527535108230823082308230411
2772024040213580044937098082508250825082500
2782024040213570044937098082508250825082501
2792024040213560044936273082308230823082300
28020240402135500449362730823082508250823044
2812024040213540044900055082508250825082500
28220240402135300449000550825082508250825023
2832024040213520044881080082608260826082601
2842024040213510044880254082308230823082300
2852024040213500044880254082308230823082300
28620240402134900448802540823082308230823074
2872024040213480044819352082608260826082600
28820240402134700448193520826082608260826052
28920240402134600447764000823082308230823065
2902024040213450044722905082308230823082300
29120240402134400447229050823082308230823042
2922024040213430044688339082308230823082300
2932024040213420044688339082308230823082300
2942024040213410044688339082308230823082300
2952024040213400044688339082308230823082300
29620240402133900446883390823082308230823042
2972024040213380044653773082308230823082300
2982024040213370044653773082308260826082302
2992024040213360044652124082608260826082600
30020240402133500446521240826082608260826060
3012024040213340044602564082608260826082600
3022024040213330044602564082608260826082601
30320240402133200446017380823082308230823070
304202404021331004454412808270826082708260148
305202404021330004442182908270827082708270147
30620240402132900443002600823082308230823020
30720240402132800442838000823082308230823046
30820240402132700442459420823082308230823013
3092024040213260044235243082308230823082300
31020240402132500442352430823082308230823075
31120240402132400441735180823082308230823043
3122024040213230044138129082408240824082400
3132024040213220044138129082408240824082400
31420240402132100441381290824082408240824033
3152024040213200044110937082808280828082800
3162024040213190044110937082808280828082800
31720240402131800441109370828082808280828019
3182024040213170044095205082808280828082800
3192024040213160044095205082808280828082800
3202024040213150044095205082808280828082800
3212024040213140044095205082808280828082800
3222024040213130044095205082808280828082800
3232024040213120044095205082808250828082502110
324202404021311004235036508260825082708250181
3252024040213100042200809082708270827082700
3262024040213090042200809082708270827082700
327202404021308004220080908270826082708260119
328202404021307004210246508260826082608260407
32920240402130600417662830826082208260822020
33020240402130500417498270826082508260825051
33120240402130400417077440825082408250824035
33220240402130300416788970825082408250824028
33320240402130200416558190824082408240824024
33420240402130100416360430824082208240822033
3352024040213000041608903082508250825082500
3362024040212590041608903082508250825082500
3372024040212580041608903082508250825082500
3382024040212570041608903082508250825082500
3392024040212560041608903082508250825082500
3402024040212550041608903082508250825082500
3412024040212540041608903082508250825082501
3422024040212530041608078082508250825082500
3432024040212520041608078082508250825082500
3442024040212510041608078082508250825082500
3452024040212500041608078082508250825082501
3462024040212490041607253082508250825082500
34720240402124800416072530825082508250825051
34820240402124700415651780825082508250825010
3492024040212460041556928082508250825082500
3502024040212450041556928082508250825082500
35120240402124400415569280825082508250825012
3522024040212430041547028082508250825082500
3532024040212420041547028082508250825082500
354202404021241004154702808250822082508220158
3552024040212400041417056082508250825082500
35620240402123900414170560825082108250821025
35720240402123800413965110821082508250821030
35820240402123700413717650825082408250822045
3592024040212360041334733082408240824082406
360202404021235004132978908240823082608230119
361202404021234004123181108230822082308220229
362202404021233004104356508220821082208210266
3632024040212320040824929082208220822082200
364202404021231004082492908220822082308210325
3652024040212300040557976082308230823082300
3662024040212290040557976082308230823082300
3672024040212280040557976082308230823082300
3682024040212270040557976082308230823082300
369202404021226004055797608230823082308220206
37020240402122500403886010823082208230822038
3712024040212240040357357082208220822082200
3722024040212230040357357082208220822082200
37320240402122200403573570822082208230822065
3742024040212210040303914082308230823082300
3752024040212200040303914082308230823082300
3762024040212190040303914082308230823082300
377202404021218004030391408230822082308220187
37820240402121700401501630823082308230823026
37920240402121600401287650824082308240823050
3802024040212150040087585082408240824082400
3812024040212140040087585082408240824082400
3822024040212130040087585082408240824082400
3832024040212120040087585082408240824082400
3842024040212110040087585082408240824082400
38520240402121000400875850824082208240822022
3862024040212090040069491082208220822082200
38720240402120800400694910822082208240822022
3882024040212070040051396082408240824082400
38920240402120600400513960824082308240822052
39020240402120500400086100823082308240823040
39120240402120400399756720822082408240822091
3922024040212030039900815082408240824082401
3932024040212020039899991082408240824082401
3942024040212010039899167082408240824082400
3952024040212000039899167082408240824082400
39620240402115900398991670824082408240824043
3972024040211580039863735082408240824082400
398202404021157003986373508240822082408220875
39920240402115600391441350824082308240823046
40020240402115500391062680823082308230822029
4012024040211540039082408082308230823082300
40220240402115300390824080823082208230822016
4032024040211520039069243082208220822082200
4042024040211510039069243082208220822082201
4052024040211500039068421082308230823082300
4062024040211490039068421082308230823082300
4072024040211480039068421082308230823082308
40820240402114700390618370823082308230823030
4092024040211460039037147082308230823082303
41020240402114500390346780823082308230823059
411202404021144003898612108230823082308230112
4122024040211430038893945082308230823082300
4132024040211420038893945082308230823082300
4142024040211410038893945082308230823082302
4152024040211400038892299082408240824082400
4162024040211390038892299082408230824082201251
4172024040211380037863475082408240824082400
418202404021137003786347508240823082408230139
4192024040211360037749064082408240824082400
4202024040211350037749064082408240824082400
4212024040211340037749064082408240824082400
4222024040211330037749064082408240824082400
423202404021132003774906408240824082408240425
424202404021131003739886408260824082608240181
425202404021130003724970608240824082408240158
4262024040211290037119514082508250825082500
42720240402112800371195140825082308250823088
4282024040211270037047054082308230823082300
4292024040211260037047054082308230823082300
4302024040211250037047054082308230823082300
4312024040211240037047054082308230823082300
4322024040211230037047054082308230823082301
4332024040211220037046231082508250825082501
4342024040211210037045406082508250825082503
4352024040211200037042931082508250825082500
4362024040211190037042931082508250825082500
4372024040211180037042931082508250825082500
4382024040211170037042931082508250825082500
4392024040211160037042931082508250825082500
440202404021115003704293108250823082508220398
44120240402111400367153110822082208220822035
44220240402111300366865410823082208230822011
44320240402111200366774950823082308230823031
44420240402111100366519820824082508250824045
4452024040211100036614901082708270827082700
4462024040211090036614901082708270827082700
447202404021108003661490108270826082708260576
4482024040211070036139009082608260826082601
449202404021106003613818308260825082608240246
4502024040211050035935392082608260826082601
4512024040211040035934566082608260826082600
452202404021103003593456608260826082608260113
4532024040211020035841228082608260826082600
4542024040211010035841228082608260826082601
45520240402110000358404020827082408270824025
4562024040210590035819787082708250827082406
45720240402105800358148390827082508270825015
4582024040210570035802454082608260826082600
4592024040210560035802454082608260826082600
46020240402105500358024540826082608260826022
46120240402105400357842820826082608260826016
46220240402105300357710660827082708270827011
4632024040210520035761969082708270827082700
4642024040210510035761969082708270827082701
465202404021050003576114208280826082808260153
46620240402104900356346320826082608260826010
4672024040210480035626372082608260826082600
4682024040210470035626372082608260826082601
4692024040210460035625546082408240824082400
4702024040210450035625546082408240824082400
4712024040210440035625546082408240824082400
4722024040210430035625546082408240824082402
4732024040210420035623898082808280828082800
474202404021041003562389808280824082808240158
47520240402104000354935940824082408280824060
4762024040210390035444068082408240824082400
47720240402103800354440680824082308240823027
4782024040210370035421842082308230823082300
4792024040210360035421842082308230823082300
4802024040210350035421842082308200824082001492
4812024040210340034196946082408260826082004590
4822024040210330030421570082808260828082105118
4832024040210320026210718082708270827082700
4842024040210310026210718082708260827082604
485202404021030002620741108260825082608250123
48620240402102900261058960825082508250825031
487202404021028002608032108240823082408230547
4882024040210270025629933082708270827082201285
489202404021026002457160408260826082608260395
490202404021025002424533408260826082608260464
4912024040210240023862070082708270827082601114
4922024040210230022941837082708270827082703
4932024040210220022939356082708270827082701444
4942024040210210021745168082708270827082707
4952024040210200021739379082708270827082700
49620240402101900217393790827082708270827040
497202404021018002170629908280828082808280281
4982024040210170021473631082908290829082901
4992024040210160021472802082908290829082900
5002024040210150021472802082908290829082900
5012024040210140021472802082908280829082809
502202404021013002146534808290829082908290479
503202404021012002106825708300831083108300151
5042024040210110020942915083108310831083100
5052024040210100020942915083108300831083002147
50620240402100900191608430830083008300830010
507202404021008001915254308310831083108310420
50820240402100700188035230832083208320832019
50920240402100600187877150833083308330833091
5102024040210050018711912083408330834083203139
5112024040210040016096625083208320832083203
5122024040210030016094129083408340834083400
51320240402100200160941290834083208340832042
51420240402100100160591610832083208320832020
515202404021000001604252108340834083408310113
51620240402095900159485370834083408340834020
5172024040209580015931857083408340834083400
5182024040209570015931857083408340834083400
5192024040209560015931857083408340834083400
520202404020955001593185708340834083408310893
521202404020954001518801708340833083408330690
5222024040209530014613241083308330833083304
52320240402095200146099090833083308330833010
524202404020951001460157908330831083308310398
52520240402095000142707150831083108310831084
5262024040209490014200911083108310831083101
5272024040209480014200080083108310831083100
5282024040209470014200080083108310831083101
52920240402094600141992490831083108310831045
53020240402094500141618540830083108310830026
531202404020944001414025008320832083208310178
532202404020943001399216608320832083208320125
5332024040209420013888166083408340834083400
5342024040209410013888166083408340834083400
535202404020940001388816608340834083408340190
5362024040209390013729706083408340834083400
5372024040209380013729706083408340834083400
5382024040209370013729706083408340834083401
5392024040209360013728872083408340834083400
5402024040209350013728872083408340834083400
5412024040209340013728872083408340834083400
5422024040209330013728872083408340834083400
54320240402093200137288720834083408340834025
544202404020931001370802208350835083508300989
54520240402093000128831670835083408350833071
546202404020929001282391108340834083408340517
5472024040209280012392733083408340834083401
548202404020927001239189908340833083408330101
5492024040209260012307666083408330836083303391
550202404020925009476658083308330833083300
551202404020924009476658083308330833083306
552202404020923009471660083308330833083300
5532024040209220094716600833082908330829024
554202404020921009451729082908290829082902
5552024040209200094500710835083208350832050
556202404020919009408402083208320832083200
55720240402091800940840208320830083508300802
55820240402091700874120608300829083008290320
55920240402091600847581408280830083208280176
5602024040209150083297360830083008300830010
56120240402091400832143608300830083208300209
5622024040209130081479030835083508350833060
56320240402091200809780508350835083508350100
564202404020911008014305083508350835083501
565202404020910008013470083508360836083001249
566202404020909006969464083708330837083304234
56720240402090800343568108300830083008300100
568202404020907003352681083308330833083305
56920240402090600334851608340834083408340243
57020240402090500314585408340831083408310675
57120240402090400258361008340830083408300115
572202404020903002488068083308300833082701690
57320240402090200108944108350834083508330618
574202404020901005737560834083408340834050
5752024040209000053205608350830083508270641