Files
KissMeData/002210/min/candle-20250402.csv
2025-04-02 22:19:29 +09:00

26 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202504021821008169658538403840384038402584
3202504021820008169658538403840384038400
4202504021819008169658538403840384038400
5202504021818008169658538403840384038400
6202504021817008169658538403840384038400
7202504021816008169658538403840384038400
8202504021815008169658538403840384038400
9202504021814008169658538403840384038400
10202504021813008169658538403840384038400
11202504021812008169658538403840384038400
12202504021811008169658538403840384038400
13202504021810008169658538403840384038400
14202504021809008169658538403840384038400
15202504021808008169658538403840384038400
16202504021807008169658538403840384038400
17202504021806008169658538403840384038400
18202504021805008169658538403840384038400
19202504021804008169658538403840384038400
20202504021803008169658538403840384038400
21202504021802008169658538403840384038400
22202504021801008169658538403840384038400
23202504021800008169658538403840384038400
24202504021759008169658538403840384038400
25202504021758008169658538403840384038400
26202504021757008169658538403840384038400
27202504021756008169658538403840384038400
28202504021755008169658538403840384038400
29202504021754008169658538403840384038400
30202504021753008169658538403840384038400
31202504021752008169658538403840384038400
32202504021751008169658538403840384038402584
33202504021750008169658538403840384038400
34202504021749008169658538403840384038400
35202504021748008169658538403840384038400
36202504021747008169658538403840384038400
37202504021746008169658538403840384038400
38202504021745008169658538403840384038400
39202504021744008169658538403840384038400
40202504021743008169658538403840384038400
41202504021742008169658538403840384038400
42202504021741008169658538403840384038400
43202504021740008169658538403840384038400
44202504021739008169658538403840384038400
45202504021738008169658538403840384038400
46202504021737008169658538403840384038400
47202504021736008169658538403840384038400
48202504021735008169658538403840384038400
49202504021734008169658538403840384038400
50202504021733008169658538403840384038400
51202504021732008169658538403840384038400
52202504021731008169658538403840384038400
53202504021730008169658538403840384038400
54202504021729008169658538403840384038400
55202504021728008169658538403840384038400
56202504021727008169658538403840384038400
57202504021726008169658538403840384038400
58202504021725008169658538403840384038400
59202504021724008169658538403840384038400
60202504021723008169658538403840384038400
61202504021722008169658538403840384038400
62202504021721008169658538403840384038402584
63202504021720008169658538403840384038400
64202504021719008169658538403840384038400
65202504021718008169658538403840384038400
66202504021717008169658538403840384038400
67202504021716008169658538403840384038400
68202504021715008169658538403840384038400
69202504021714008169658538403840384038400
70202504021713008169658538403840384038400
71202504021712008169658538403840384038400
72202504021711008169658538403840384038400
73202504021710008169658538403840384038400
74202504021709008169658538403840384038400
75202504021708008169658538403840384038400
76202504021707008169658538403840384038400
77202504021706008169658538403840384038400
78202504021705008169658538403840384038400
79202504021704008169658538403840384038400
80202504021703008169658538403840384038400
81202504021702008169658538403840384038400
82202504021701008169658538403840384038400
83202504021700008169658538403840384038400
84202504021659008169658538403840384038400
85202504021658008169658538403840384038400
86202504021657008169658538403840384038400
87202504021656008169658538403840384038400
88202504021655008169658538403840384038400
89202504021654008169658538403840384038400
90202504021653008169658538403840384038400
91202504021652008169658538403840384038400
92202504021651008169658538403840384038402584
93202504021650008169658538403840384038400
94202504021649008169658538403840384038400
95202504021648008169658538403840384038400
96202504021647008169658538403840384038400
97202504021646008169658538403840384038400
98202504021645008169658538403840384038400
99202504021644008169658538403840384038400
100202504021643008169658538403840384038400
101202504021642008169658538403840384038400
102202504021641008169658538403840384038400
103202504021640008169658538403840384038400
104202504021639008169658538403840384038400
105202504021638008169658538403840384038400
106202504021637008169658538403840384038400
107202504021636008169658538403840384038400
108202504021635008169658538403840384038400
109202504021634008169658538403840384038400
110202504021633008169658538403840384038400
111202504021632008169658538403840384038400
112202504021631008169658538403840384038400
113202504021630008169658538403840384038400
114202504021629008169658538403840384038400
115202504021628008169658538403840384038400
116202504021627008169658538403840384038400
117202504021626008169658538403840384038400
118202504021625008169658538403840384038400
119202504021624008169658538403840384038400
120202504021623008169658538403840384038400
121202504021622008169658538403840384038400
122202504021621008169658538403840384038402584
123202504021620008169658538403840384038400
124202504021619008169658538403840384038400
125202504021618008169658538403840384038400
126202504021617008169658538403840384038400
127202504021616008169658538403840384038400
128202504021615008169658538403840384038400
129202504021614008169658538403840384038400
130202504021613008169658538403840384038400
131202504021612008169658538403840384038400
132202504021611008169658538403840384038400
133202504021610008169658538403840384038400
134202504021609008169658538403840384038400
135202504021608008169658538403840384038400
136202504021607008169658538403840384038400
137202504021606008169658538403840384038400
138202504021605008169658538403840384038400
139202504021604008169658538403840384038400
140202504021603008169658538403840384038400
141202504021602008169658538403840384038400
142202504021601008169658538403840384038400
143202504021600008169658538403840384038400
144202504021559008169658538403840384038400
145202504021558008169658538403840384038400
146202504021557008169658538403840384038400
147202504021556008169658538403840384038400
148202504021555008169658538403840384038400
149202504021554008169658538403840384038400
150202504021553008169658538403840384038400
151202504021552008169658538403840384038400
152202504021551008169658538403840384038402584
153202504021550008169658538403840384038400
154202504021549008169658538403840384038400
155202504021548008169658538403840384038400
156202504021547008169658538403840384038400
157202504021546008169658538403840384038400
158202504021545008169658538403840384038400
159202504021544008169658538403840384038400
160202504021543008169658538403840384038400
161202504021542008169658538403840384038400
162202504021541008169658538403840384038400
163202504021540008169658538403840384038400
164202504021539008169658538403840384038400
165202504021538008169658538403840384038400
166202504021537008169658538403840384038400
167202504021536008169658538403840384038400
168202504021535008169658538403840384038400
169202504021534008169658538403840384038400
170202504021533008169658538403840384038400
171202504021532008169658538403840384038400
172202504021531008169658538403840384038400
173202504021530008169658538403840384038402584
174202504021529007177402538403840384038400
175202504021528007177402538403840384038400
176202504021527007177402538403840384038400
177202504021526007177402538403840384038400
178202504021525007177402538403840384038400
179202504021524007177402538403840384038400
180202504021523007177402538403840384038400
181202504021522007177402538403840384038400
182202504021521007177402538403840384038400
183202504021520007177402538403840384038400
1842025040215190071774025384038403840383575
185202504021518007148604538353835383538356
1862025040215170071463035384038353840383516
1872025040215160071401665383038303830382023
1882025040215150071313705383038303830383024
1892025040215140071221785383538353835383518
1902025040215130071152755383538353835383520
1912025040215120071076055383538353835383521
1922025040215110070995520383538353835383521
193202504021510007091498538403840384038400
1942025040215090070914985384038403840384056
1952025040215080070699945384038403840384039
1962025040215070070550185384038403840384030
19720250402150600704349853840382538403825430
1982025040215050068784195382038203820382020
1992025040215040068707795382538253825382512
200202504021503006866189538153815381538150
2012025040215020068661895381538303830381531
202202504021501006854318038153815381538151
2032025040215000068539365381538303830381554
204202504021459006833286038303830383038308
205202504021458006830222038303815383038154
20620250402145700682869303825382538403825825
2072025040214560065126040382538253825382522
208202504021455006504189038153830383038154
2092025040214540065026585383038303830383021
2102025040214530064946155383038153830381522
2112025040214520064861910383038303830383021
212202504021451006478148038303830383038300
2132025040214500064781480383038303830383020
2142025040214490064704880383038303830382024
2152025040214480064612970383038203830382069
216202504021447006434899038253825382538252
217202504021446006434134038303825383038258
2182025040214450064310715382038253825381527
2192025040214440064207555381538253825381513
2202025040214430064157840381538303830381517
221202504021442006409274538303830383038300
2222025040214410064092745383038303830383021
2232025040214400064012315383038303830383020
2242025040214390063935715383038303830383024
2252025040214380063843795383038253830381532
226202504021437006372135038153815381538150
2272025040214360063721350381538303830381514
2282025040214350063667745383038153830381540
2292025040214340063514590381538253830381586
230202504021433006318533038203820382038200
2312025040214320063185330382038153820381573
23220250402143100629068203840382038403815221
2332025040214300062060690382538253830382072
2342025040214290061785090382538253825382512
235202504021428006173919038253825382538250
2362025040214270061739190382538253825382542
237202504021426006157854038203820382038200
238202504021425006157854038203820382038200
239202504021424006157854038203840384538201386
24020250402142300562500803840381038403810544
241202504021422005416652038103810381038101
2422025040214210054162710381038103810381034
24320250402142000540331703810381038103810250
2442025040214190053080670381038153815381021
2452025040214180053000560381538153815381521
246202504021417005292044538153815381538151
2472025040214160052916630381538153815381520
2482025040214150052840330382038203820382012
249202504021414005279449038153815381538150
250202504021413005279449038153815381538150
2512025040214120052794490381538153840381597
2522025040214110052423400382038253825382019
2532025040214100052350815381538303830381520
2542025040214090052274320382538253825382520
255202504021408005219782038303825383038254
2562025040214070052182510382538253825382521
2572025040214060052102185382538253825382522
2582025040214050052018035382538253825382521
2592025040214040051937710382538253825382520
260202504021403005186121038253825382538250
261202504021402005186121038253825382538250
26220250402140100518612103825383038353825845
2632025040214000048622425382538253830382524
2642025040213590048530615382538203825382042
265202504021358004837007038153815381538150
266202504021357004837007038153815381538150
267202504021356004837007038153815381538150
2682025040213550048370070381538353835381521
2692025040213540048289555383538353835383537
270202504021353004814766038353835383538351
2712025040213520048143825383538303835383042
27220250402135100479828603815382538303815102
273202504021350004759233538153815381538150
2742025040213490047592335381538303830381566
275202504021348004734050038303830383038300
2762025040213470047340500383038303830383041
2772025040213460047183470383038203830382062
278202504021345004694631538203820382038200
279202504021344004694631538203820382038200
280202504021343004694631538203820382038200
28120250402134200469463153820383038353820221
2822025040213410046099470383038303830383020
283202504021340004602287038303830383038300
2842025040213390046022870383038303830383026
28520250402133800459232903835384038453835300
286202504021337004477131538503820385038203
28720250402133600447598253825384538503825208
2882025040213350043959605384538453845384547
28920250402133400437788903845384038453840154
29020250402133300431871103830384538453830445
29120250402133200414785553835383538503835271
29220250402133100404362703840382538703825969
29320250402133000367013153845383038503815957
294202504021329003302129538153805384038051410
2952025040213280027615970380038003800380037
2962025040213270027475370379538003800379516
2972025040213260027414575380038003800380021
2982025040213250027334775380038003800380023
299202504021324002724737538003800380038000
3002025040213230027247375380038003800380020
3012025040213220027171375380038003800380033
3022025040213210027045975379537953795379521
3032025040213200026966280379537953795379521
304202504021319002688658537953795379537950
3052025040213180026886585379537953795379522
3062025040213170026803095379537953795379520
3072025040213160026727195379537953795379526
3082025040213150026628525379538003800379513
309202504021314002657913037953795379537950
3102025040213130026579130379538003800379521
3112025040213120026499335379538003800379521
3122025040213110026419540380038003800380020
3132025040213100026343540379538003800379529
314202504021309002623334537953795379537950
315202504021308002623334537953795379537950
316202504021307002623334537953795379537950
317202504021306002623334537953795379537951
318202504021305002622955037953795379537950
319202504021304002622955037953795379537951
320202504021303002622575537953795379537950
3212025040213020026225755379537953795379570
322202504021301002596010537953795379537950
323202504021300002596010537953795379537950
324202504021259002596010537953795379537950
3252025040212580025960105379537903800379098
326202504021257002558867037803780378037800
327202504021256002558867037803780378037800
328202504021255002558867037803780378037800
329202504021254002558867037803780378037800
330202504021253002558867037803780378037800
331202504021252002558867037803780378037800
332202504021251002558867037803780378037800
333202504021250002558867037803780378037800
334202504021249002558867037803780378037800
33520250402124800255886703780378037803775445
336202504021247002390667537903790379037900
337202504021246002390667537903790379037901
338202504021245002390288537803780378037807
33920250402124400238764253780378037803780122
340202504021243002341526537753775377537750
341202504021242002341526537753775377537750
342202504021241002341526537753775377537750
343202504021240002341526537753775377537750
344202504021239002341526537753775377537750
345202504021238002341526537753775377537750
346202504021237002341526537753775377537750
347202504021236002341526537753775377537750
348202504021235002341526537753775377537750
349202504021234002341526537753775377537750
350202504021233002341526537753775377537750
351202504021232002341526537753775377537750
352202504021231002341526537753775377537750
353202504021230002341526537753775377537750
354202504021229002341526537753775377537750
355202504021228002341526537753775377537750
356202504021227002341526537753775377537750
357202504021226002341526537753775377537750
358202504021225002341526537753775377537750
359202504021224002341526537753775377537750
3602025040212230023415265377537753775377567
361202504021222002316234037803780378037800
362202504021221002316234037803780378037753
363202504021220002315100537753775377537751824
364202504021219001626540537753775377537750
365202504021218001626540537753775377537750
366202504021217001626540537753775377537750
367202504021216001626540537753775377537750
368202504021215001626540537753775377537750
36920250402121400162654053775377537753775167
3702025040212130015634980377537803780377547
371202504021212001545755037753775377537750
3722025040212110015457550377537803780377521
37320250402121000153782603780379037903780400
374202504021209001386620537853785378537850
37520250402120800138662053785378537853785152
3762025040212070013290885378538003800378550
377202504021206001310155037903790379037900
378202504021205001310155037903790379037900
379202504021204001310155037903790379037900
380202504021203001310155037903790379037901
381202504021202001309776037853785378537850
382202504021201001309776037853785378537850
383202504021200001309776037853785378537850
384202504021159001309776037853785378537850
385202504021158001309776037853785378537850
386202504021157001309776037853785378537850
387202504021156001309776037853785378537850
388202504021155001309776037853785378537850
389202504021154001309776037853785378537850
390202504021153001309776037853785378537850
391202504021152001309776037853785378537850
392202504021151001309776037853785378537854
393202504021150001308262037903790379037900
394202504021149001308262037903790379037900
395202504021148001308262037903790379037900
396202504021147001308262037903790379037900
397202504021146001308262037903790379037901
398202504021145001307883037903805380537902
399202504021144001307123537903790379037900
40020250402114300130712353790379537953790100
401202504021142001269212537903790379037900
402202504021141001269212537903790379037900
403202504021140001269212537903790379037900
404202504021139001269212537903790379037900
405202504021138001269212537903790379037900
406202504021137001269212537903790379037900
407202504021136001269212537903790379037900
408202504021135001269212537903790379037900
409202504021134001269212537903790379037900
410202504021133001269212537903790379037900
411202504021132001269212537903790379037900
412202504021131001269212537903790379037900
413202504021130001269212537903790379037900
414202504021129001269212537903790379037900
415202504021128001269212537903790379037900
416202504021127001269212537903790379037900
417202504021126001269212537903790379037900
418202504021125001269212537903790379037900
4192025040211240012692125379037953795379012
4202025040211230012646590379537953795379534
421202504021122001251756037953795379537950
422202504021121001251756037953795379537950
423202504021120001251756037953795379537950
424202504021119001251756037953795379537950
425202504021118001251756037953795379537950
426202504021117001251756037953795379537950
427202504021116001251756037953795379537952
4282025040211150012509970379037953795379042
429202504021114001235058537953795379537951
430202504021113001234679038003800380038006
431202504021112001232399038053805380538050
432202504021111001232399038053805380538050
433202504021110001232399038053805380538051
434202504021109001232018537853785378537850
435202504021108001232018537853785378537850
436202504021107001232018537853785378537850
437202504021106001232018537853785378537850
438202504021105001232018537853785378537850
439202504021104001232018537853785378537850
440202504021103001232018537853785378537850
441202504021102001232018537853785378537850
442202504021101001232018537853785378537850
443202504021100001232018537853785378537850
444202504021059001232018537853785378537850
445202504021058001232018537853785378537850
446202504021057001232018537853785378537850
447202504021056001232018537853785378537850
4482025040210550012320185378537953795378531
449202504021054001220255037803780378037800
450202504021053001220255037803780378037800
451202504021052001220255037803780378037800
45220250402105100122025503780378037803780130
453202504021050001171115037803780378037800
454202504021049001171115037803780378037800
455202504021048001171115037803780378037800
456202504021047001171115037803780378037800
457202504021046001171115037803780378037808
458202504021045001168091037803780378037800
459202504021044001168091037803780378037800
460202504021043001168091037803780378037800
46120250402104200116809103780378037803780158
462202504021041001108367037753775377537750
463202504021040001108367037753775377537750
464202504021039001108367037753775377537750
465202504021038001108367037753775377537750
466202504021037001108367037753775377537750
467202504021036001108367037753775377537750
468202504021035001108367037753775377537750
469202504021034001108367037753775377537750
47020250402103300110836703775377537753775137
471202504021032001056649537753775377537750
472202504021031001056649537753775377537752
473202504021030001055894537753775377537750
474202504021029001055894537753775377537750
475202504021028001055894537753775377537750
476202504021027001055894537753775377537750
477202504021026001055894537753775377537750
478202504021025001055894537753775377537750
479202504021024001055894537753775377537750
480202504021023001055894537753775377537750
481202504021022001055894537753775377537750
482202504021021001055894537753775377537759
48320250402102000105249703780378037803780178
48420250402101900985213037803780378037800
48520250402101800985213037803780378037800
48620250402101700985213037803780378037800
4872025040210160098521303780378537903780336
48820250402101500858033537853785378537850
48920250402101400858033537853785378537850
49020250402101300858033537853785378537850
49120250402101200858033537853785378537850
49220250402101100858033537853785378537850
49320250402101000858033537853790379037854
494202504021009008565190378537903790378554
49520250402100800836079537903790379037900
49620250402100700836079537903790379037900
49720250402100600836079537903790379037902
49820250402100500835321537903790379037900
49920250402100400835321537903790379037900
50020250402100300835321537903790379037900
50120250402100200835321537903790379037901
50220250402100100834942537903790379037900
50320250402100000834942537903790379037900
50420250402095900834942537903790379037900
50520250402095800834942537903790379037905
50620250402095700833047538003800380038000
50720250402095600833047538003800380038000
50820250402095500833047538003800380038000
50920250402095400833047538003800380038000
51020250402095300833047538003800380038000
51120250402095200833047538003800380038000
51220250402095100833047538003800380038000
51320250402095000833047538003800380038000
51420250402094900833047538003800380038000
51520250402094800833047538003800380038000
51620250402094700833047538003800380038000
51720250402094600833047538003800380038000
51820250402094500833047538003800380038000
51920250402094400833047538003800380038000
52020250402094300833047538003800380038001
52120250402094200832667538003800380038000
52220250402094100832667538003800380038000
52320250402094000832667538003800380038000
52420250402093900832667538003800380038000
52520250402093800832667538003800380038000
52620250402093700832667538003800380038001
52720250402093600832287537853785378537850
52820250402093500832287537853785378537850
52920250402093400832287537853785378537850
53020250402093300832287537853785378537850
53120250402093200832287537853785378537850
53220250402093100832287537853785378537851
53320250402093000831909037853785378537854
53420250402092900830395037853785378537850
53520250402092800830395037853785378537850
53620250402092700830395037853785378537850
53720250402092600830395037853785378537850
53820250402092500830395037853785378537850
53920250402092400830395037853785378537850
54020250402092300830395037853785378537850
54120250402092200830395037853785378537850
54220250402092100830395037853785378537850
54320250402092000830395037853785378537850
54420250402091900830395037853785378537850
54520250402091800830395037853785378537850
54620250402091700830395037853785378537850
5472025040209160083039503785379037903780526
54820250402091500631354037903790379037900
54920250402091400631354037903790379037900
55020250402091300631354037903790379037900
55120250402091200631354037903790379037900
55220250402091100631354037903790379037900
553202504020910006313540379037903790379011
55420250402090900627185037903790379037900
55520250402090800627185037903790379037900
556202504020907006271850379038153815379078
55720250402090600597538038253830383038251514
5582025040209050017677038303830383038300
5592025040209040017677038303830383038306
5602025040209030015379038303855385538302
5612025040209020014610538303830383038302
56220250402090100138445383038353850383036
56320250402090000038353835383538350