Files
KissMeData/004710/min/candle-20230907.csv
2024-11-17 15:27:48 +09:00

28 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202309071841004362844606500650065006500753
32023090718400043628446065006500650065000
42023090718390043628446065006500650065000
52023090718380043628446065006500650065000
62023090718370043628446065006500650065000
72023090718360043628446065006500650065000
82023090718350043628446065006500650065000
92023090718340043628446065006500650065000
102023090718330043628446065006500650065000
112023090718320043628446065006500650065000
122023090718310043628446065006500650065000
132023090718300043628446065006500650065000
142023090718290043628446065006500650065000
152023090718280043628446065006500650065000
162023090718270043628446065006500650065000
172023090718260043628446065006500650065000
182023090718250043628446065006500650065000
192023090718240043628446065006500650065000
202023090718230043628446065006500650065000
212023090718220043628446065006500650065000
222023090718210043628446065006500650065000
232023090718200043628446065006500650065000
242023090718190043628446065006500650065000
252023090718180043628446065006500650065000
262023090718170043628446065006500650065000
272023090718160043628446065006500650065000
282023090718150043628446065006500650065000
292023090718140043628446065006500650065000
302023090718130043628446065006500650065000
312023090718120043628446065006500650065000
32202309071811004362844606500650065006500753
332023090718100043628446065006500650065000
342023090718090043628446065006500650065000
352023090718080043628446065006500650065000
362023090718070043628446065006500650065000
372023090718060043628446065006500650065000
382023090718050043628446065006500650065000
392023090718040043628446065006500650065000
402023090718030043628446065006500650065000
412023090718020043628446065006500650065000
422023090718010043628446065006500650065000
432023090718000043628446065006500650065000
442023090717590043628446065006500650065000
452023090717580043628446065006500650065000
462023090717570043628446065006500650065000
472023090717560043628446065006500650065000
482023090717550043628446065006500650065000
492023090717540043628446065006500650065000
502023090717530043628446065006500650065000
512023090717520043628446065006500650065000
522023090717510043628446065006500650065000
532023090717500043628446065006500650065000
542023090717490043628446065006500650065000
552023090717480043628446065006500650065000
562023090717470043628446065006500650065000
572023090717460043628446065006500650065000
582023090717450043628446065006500650065000
592023090717440043628446065006500650065000
602023090717430043628446065006500650065000
612023090717420043628446065006500650065000
62202309071741004362844606500650065006500753
632023090717400043628446065006500650065000
642023090717390043628446065006500650065000
652023090717380043628446065006500650065000
662023090717370043628446065006500650065000
672023090717360043628446065006500650065000
682023090717350043628446065006500650065000
692023090717340043628446065006500650065000
702023090717330043628446065006500650065000
712023090717320043628446065006500650065000
722023090717310043628446065006500650065000
732023090717300043628446065006500650065000
742023090717290043628446065006500650065000
752023090717280043628446065006500650065000
762023090717270043628446065006500650065000
772023090717260043628446065006500650065000
782023090717250043628446065006500650065000
792023090717240043628446065006500650065000
802023090717230043628446065006500650065000
812023090717220043628446065006500650065000
822023090717210043628446065006500650065000
832023090717200043628446065006500650065000
842023090717190043628446065006500650065000
852023090717180043628446065006500650065000
862023090717170043628446065006500650065000
872023090717160043628446065006500650065000
882023090717150043628446065006500650065000
892023090717140043628446065006500650065000
902023090717130043628446065006500650065000
912023090717120043628446065006500650065000
92202309071711004362844606500650065006500753
932023090717100043628446065006500650065000
942023090717090043628446065006500650065000
952023090717080043628446065006500650065000
962023090717070043628446065006500650065000
972023090717060043628446065006500650065000
982023090717050043628446065006500650065000
992023090717040043628446065006500650065000
1002023090717030043628446065006500650065000
1012023090717020043628446065006500650065000
1022023090717010043628446065006500650065000
1032023090717000043628446065006500650065000
1042023090716590043628446065006500650065000
1052023090716580043628446065006500650065000
1062023090716570043628446065006500650065000
1072023090716560043628446065006500650065000
1082023090716550043628446065006500650065000
1092023090716540043628446065006500650065000
1102023090716530043628446065006500650065000
1112023090716520043628446065006500650065000
1122023090716510043628446065006500650065000
1132023090716500043628446065006500650065000
1142023090716490043628446065006500650065000
1152023090716480043628446065006500650065000
1162023090716470043628446065006500650065000
1172023090716460043628446065006500650065000
1182023090716450043628446065006500650065000
1192023090716440043628446065006500650065000
1202023090716430043628446065006500650065000
1212023090716420043628446065006500650065000
122202309071641004362844606500650065006500753
1232023090716400043628446065006500650065000
1242023090716390043628446065006500650065000
1252023090716380043628446065006500650065000
1262023090716370043628446065006500650065000
1272023090716360043628446065006500650065000
1282023090716350043628446065006500650065000
1292023090716340043628446065006500650065000
1302023090716330043628446065006500650065000
1312023090716320043628446065006500650065000
1322023090716310043628446065006500650065000
1332023090716300043628446065006500650065000
1342023090716290043628446065006500650065000
1352023090716280043628446065006500650065000
1362023090716270043628446065006500650065000
1372023090716260043628446065006500650065000
1382023090716250043628446065006500650065000
1392023090716240043628446065006500650065000
1402023090716230043628446065006500650065000
1412023090716220043628446065006500650065000
1422023090716210043628446065006500650065000
1432023090716200043628446065006500650065000
1442023090716190043628446065006500650065000
1452023090716180043628446065006500650065000
1462023090716170043628446065006500650065000
1472023090716160043628446065006500650065000
1482023090716150043628446065006500650065000
1492023090716140043628446065006500650065000
1502023090716130043628446065006500650065000
1512023090716120043628446065006500650065000
152202309071611004362844606500650065006500753
1532023090716100043628446065006500650065000
1542023090716090043628446065006500650065000
1552023090716080043628446065006500650065000
1562023090716070043628446065006500650065000
1572023090716060043628446065006500650065000
1582023090716050043628446065006500650065000
1592023090716040043628446065006500650065000
1602023090716030043628446065006500650065000
1612023090716020043628446065006500650065000
1622023090716010043628446065006500650065000
1632023090716000043628446065006500650065000
1642023090715590043628446065006500650065000
1652023090715580043628446065006500650065000
1662023090715570043628446065006500650065000
1672023090715560043628446065006500650065000
1682023090715550043628446065006500650065000
1692023090715540043628446065006500650065000
1702023090715530043628446065006500650065000
1712023090715520043628446065006500650065000
1722023090715510043628446065006500650065000
1732023090715500043628446065006500650065000
1742023090715490043628446065006500650065000
1752023090715480043628446065006500650065000
1762023090715470043628446065006500650065000
1772023090715460043628446065006500650065000
1782023090715450043628446065006500650065000
1792023090715440043628446065006500650065000
1802023090715430043628446065006500650065000
1812023090715420043628446065006500650065000
182202309071541004362844606500650065006500753
1832023090715400043628446065006500650065000
1842023090715390043628446065006500650065000
1852023090715380043628446065006500650065000
1862023090715370043628446065006500650065000
1872023090715360043628446065006500650065000
1882023090715350043628446065006500650065000
1892023090715340043628446065006500650065000
1902023090715330043628446065006500650065000
1912023090715320043628446065006500650065000
1922023090715310043628446065006500650065000
193202309071530004362844606500650065006500753
1942023090715290043138996065006500650065000
1952023090715280043138996065006500650065000
1962023090715270043138996065006500650065000
1972023090715260043138996065006500650065000
1982023090715250043138996065006500650065000
1992023090715240043138996065006500650065000
2002023090715230043138996065006500650065000
2012023090715220043138996065006500650065000
2022023090715210043138996065006500650065000
2032023090715200043138996065006500650065000
204202309071519004313899606500647065006470138
2052023090715180043049428064706470647064701
206202309071517004304878106480649064906480145
20720230907151600429547800648064806480648010
2082023090715150042948300064606460646064601
209202309071514004294765406480647064806470110
2102023090715130042876410064806480648064800
2112023090715120042876410064806480648064800
2122023090715110042876410064806480648064800
21320230907151000428764100648064806480648042
2142023090715090042849194064906490649064900
2152023090715080042849194064906490649064901
216202309071507004284854506500645065006450886
2172023090715060042274521064506450645064500
2182023090715050042274521064506450645064500
2192023090715040042274521064506450645064502
2202023090715030042273231064606460646064600
2212023090715020042273231064606460646064600
22220230907150100422732310646064506460645080
2232023090715000042221552064506450645064503
2242023090714590042219617064606460646064600
22520230907145800422196170646064406460644020
2262023090714570042206735064306430643064300
2272023090714560042206735064306430643064305
2282023090714550042203520064306430643064303
2292023090714540042201591064406450645064409
2302023090714530042195787064606460646064600
231202309071452004219578706460646064606460200
2322023090714510042066587064506450645064500
233202309071450004206658706450641064506410228
2342023090714490041920343064206420642064200
2352023090714480041920343064206420642064202
2362023090714470041919059064206420642064200
2372023090714460041919059064206420642064200
2382023090714450041919059064206420642064200
2392023090714440041919059064206420642064201
2402023090714430041918417064206420642064200
2412023090714420041918417064206420642064200
2422023090714410041918417064206420642064200
243202309071440004191841706420642064206420786
244202309071439004141380506420642064206410850
2452023090714380040868107064306430643064300
246202309071437004086810706430643064306430176
247202309071436004075493906430643064306430490
2482023090714350040439869064206420642064200
2492023090714340040439869064206420642064200
25020230907143300404398690642064306430642099
2512023090714320040376261064306430643064300
2522023090714310040376261064306430643064301
2532023090714300040375618064106410641064100
254202309071429004037561806410644064406410958
255202309071428003976080706440646064606440657
2562023090714270039337387064606460646064600
257202309071426003933738706460646064606460200
2582023090714250039208187064606460646064600
2592023090714240039208187064606460646064600
2602023090714230039208187064606460646064600
26120230907142200392081870646064606460645021
2622023090714210039194622064606460646064609
263202309071420003918880806470646064706460343
2642023090714190038967229064506450645064502
2652023090714180038965939064406440644064401
2662023090714170038965295064406440644064406
2672023090714160038961431064406440644064400
2682023090714150038961431064406440644064400
2692023090714140038961431064406440644064400
2702023090714130038961431064406440644064400
271202309071412003896143106440644064406440764
27220230907141100384694150644064406440644020
2732023090714100038456535064406440644064400
274202309071409003845653506440644064506440261
2752023090714080038288450064306430643064301
2762023090714070038287807064406440644064400
2772023090714060038287807064406440644064400
2782023090714050038287807064406440644064400
279202309071404003828780706440644064406440588
2802023090714030037909135064406440644064403
2812023090714020037907203064606460646064600
2822023090714010037907203064606460646064600
2832023090714000037907203064606460646064600
2842023090713590037907203064606460646064600
2852023090713580037907203064606460646064600
2862023090713570037907203064606460646064600
2872023090713560037907203064606460646064600
2882023090713550037907203064606460646064609
2892023090713540037901389064306430643064300
2902023090713530037901389064306430643064300
29120230907135200379013890643064306430643014
2922023090713510037892387064206420642064201
2932023090713500037891745064106430643064102053
2942023090713490036574327064606460646064600
2952023090713480036574327064606460646064600
2962023090713470036574327064606460646064600
29720230907134600365743270646064606460646015
2982023090713450036564637064606460646064600
2992023090713440036564637064606460646064600
30020230907134300365646370646064606460646050
3012023090713420036532337064606460646064600
302202309071341003653233706460646064606460155
3032023090713400036432207064706470647064706
3042023090713390036428325064606460646064600
3052023090713380036428325064606460646064600
3062023090713370036428325064606460646064600
307202309071336003642832506460646064606460300
3082023090713350036234525064506450645064500
30920230907133400362345250645064506450645023
3102023090713330036219690064706470647064700
3112023090713320036219690064706470647064700
3122023090713310036219690064706470647064700
3132023090713300036219690064706470647064700
3142023090713290036219690064706470647064700
3152023090713280036219690064706470647064700
3162023090713270036219690064706470647064700
3172023090713260036219690064706470647064700
3182023090713250036219690064706470647064700
3192023090713240036219690064706470647064700
3202023090713230036219690064706470647064700
3212023090713220036219690064706470647064700
3222023090713210036219690064706470647064701
32320230907132000362190430647064606470646010
32420230907131900362125770646064606460646019
3252023090713180036200303064706470647064700
3262023090713170036200303064706470647064700
3272023090713160036200303064706470647064700
3282023090713150036200303064706470647064700
3292023090713140036200303064706470647064700
330202309071313003620030306470647064706470186
3312023090713120036079961064706470647064700
332202309071311003607996106470647064706470100
333202309071310003601526106470647064706470188
3342023090713090035893625064706470647064700
3352023090713080035893625064706470647064700
336202309071307003589362506470649064906470170
3372023090713060035783475064906490649064900
3382023090713050035783475064906490649064900
3392023090713040035783475064906490649064903
3402023090713030035781528064906490649064900
3412023090713020035781528064906490649064900
3422023090713010035781528064906490649064900
3432023090713000035781528064906490649064900
3442023090712590035781528064906490649064901
3452023090712580035780879064606460646064600
346202309071257003578087906460646064606460231
347202309071256003563165306470647064706470150
348202309071255003553460306470645064706450450
3492023090712540035243557064506450645064500
3502023090712530035243557064506450645064501
3512023090712520035242912064606460646064600
3522023090712510035242912064606460646064600
3532023090712500035242912064606460646064604
3542023090712490035240328064506450645064500
3552023090712480035240328064506450645064500
3562023090712470035240328064506450645064500
35720230907124600352403280645064506450645012
3582023090712450035232588064606460646064600
3592023090712440035232588064606460646064600
36020230907124300352325880646064606460646021
3612023090712420035219022064706470647064704
3622023090712410035216434064706470647064700
3632023090712400035216434064706470647064701
36420230907123900352157870646064606460646014
3652023090712380035206743064606440646064401345
36620230907123700343403210645064406450644030
36720230907123600343209840644064406440644072
3682023090712350034274616064306430643064300
3692023090712340034274616064306430643064300
3702023090712330034274616064306430643064300
3712023090712320034274616064306430643064300
372202309071231003427461606430643064306430609
3732023090712300033883029064306430643064300
3742023090712290033883029064306430643064302
3752023090712280033881743064206410642064101756
3762023090712270032754619063906390639063900
3772023090712260032754619063906380641063804390
3782023090712250029951375063806400640063802445
3792023090712240028389641064006400640064000
3802023090712230028389641064006400640064000
3812023090712220028389641064006400640064000
38220230907122100283896410640064006400640017
3832023090712200028378761063706370637063700
3842023090712190028378761063706370637063700
3852023090712180028378761063706370637063700
3862023090712170028378761063706390639063701520
387202309071216002740902206400640064006400268
38820230907121500272375020639063906390639013
38920230907121400272291950639063906390639034
390202309071213002720746906380638063806380200
391202309071212002707986906380638063806380200
3922023090712110026952269063806380638063800
39320230907121000269522690638063806380638040
39420230907120900269267490638063906390638013
3952023090712080026918453063906390639063900
396202309071207002691845306390639063906390116
3972023090712060026844329064006400640064002
3982023090712050026843049064006400640064000
3992023090712040026843049064006400640064004
4002023090712030026840489063906390639063900
401202309071202002684048906390639063906390166
4022023090712010026734415063906390639063900
4032023090712000026734415063906390639063900
40420230907115900267344150639063906390639086
4052023090711580026679461063906390639063900
4062023090711570026679461063906390639063900
4072023090711560026679461063906390639063902
4082023090711550026678183063806380638063800
4092023090711540026678183063806380638063800
4102023090711530026678183063806380638063800
41120230907115200266781830638063806380638034
4122023090711510026656491063706370637063700
4132023090711500026656491063706370637063700
4142023090711490026656491063706370637063700
415202309071148002665649106370637063706370424
416202309071147002638640306380639063906380813
4172023090711460025867704063906390639063902
4182023090711450025866426063906390639063900
419202309071144002586642606390639063906390700
4202023090711430025419126063906390639063900
4212023090711420025419126063906390639063900
4222023090711410025419126063906390639063900
4232023090711400025419126063906390639063900
4242023090711390025419126063906390639063900
4252023090711380025419126063906390639063900
4262023090711370025419126063906390639063900
4272023090711360025419126063906390639063900
4282023090711350025419126063906390639063900
4292023090711340025419126063906390639063900
430202309071133002541912606390639063906390125
431202309071132002533925106390639063906390400
43220230907113100250836510635063706370635010382
4332023090711300018490637063706380638063701000
4342023090711290017853627064106400641063503386
4352023090711280015695385063906390639063900
4362023090711270015695385063906390639063900
43720230907112600156953850639063906390639022
4382023090711250015681327063906390639063900
4392023090711240015681327063906390639063900
4402023090711230015681327063906390639063900
4412023090711220015681327063906390639063900
4422023090711210015681327063906390639063900
4432023090711200015681327063906390639063900
44420230907111900156813270639064006400639025
4452023090711180015665351063906390639063901
4462023090711170015664712063906390639063900
4472023090711160015664712063906390639063900
4482023090711150015664712063906390639063900
44920230907111400156647120639063906390639060
4502023090711130015626372063906390639063900
451202309071112001562637206390640064006390500
4522023090711110015306779064106410641064100
4532023090711100015306779064106410641064100
4542023090711090015306779064106410641064100
4552023090711080015306779064106410641064100
4562023090711070015306779064106410641064100
457202309071106001530677906410641064106410200
458202309071105001517857906410640064106400791
459202309071104001467186406410640064106400799
46020230907110300141599550641064006410640017
4612023090711020014149074064006400640064000
46220230907110100141490740640064006400640016
46320230907110000141388340640064006400640046
46420230907105900141093940641064006410640095
465202309071058001404859306400641064106400100
4662023090710570013984592064006400640064000
467202309071056001398459206400641064106400912
468202309071055001340090106410641064106410997
46920230907105400127618240641064106410641050
470202309071053001272977406410641064106410480
4712023090710520012422094064106410641064001747
4722023090710510011302353064106400641064001132
4732023090710500010577349064106410641064101588
474202309071049009559441064106410641064100
475202309071048009559441064106410641064100
47620230907104700955944106410641064106410200
477202309071046009431241064206420642064200
478202309071045009431241064206420642064200
479202309071044009431241064206420642064200
480202309071043009431241064206420642064200
481202309071042009431241064206420642064200
482202309071041009431241064206420642064200
483202309071040009431241064206420642064200
4842023090710390094312410642064206420642030
48520230907103800941198106420642064206420501
486202309071037009090339064206420642064200
487202309071036009090339064206420642064200
48820230907103500909033906420642064206420200
48920230907103400896193906420642064206420200
490202309071033008833539064206420642064200
491202309071032008833539064206420642064200
4922023090710310088335390642064006420640044
49320230907103000880531706410641064106410384
4942023090710290085591730642064106420641017
49520230907102800854827206410642064206410103
496202309071027008482149064306430643064300
497202309071026008482149064306430643064300
498202309071025008482149064306430643064307
499202309071024008477648064206420642064201
500202309071023008477006064306430643064300
50120230907102200847700606430643064306420166
50220230907102100837042306430642064306420269
503202309071020008197708064106410641064100
504202309071019008197708064106410641064100
505202309071018008197708064106410641064100
5062023090710170081977080641064206420641026
5072023090710160081810380642064206420642011
508202309071015008173976064206420642064200
50920230907101400817397606420642064206420300
51020230907101300798137606420644064406420303
511202309071012007786647064406440644064400
512202309071011007786647064406440644064400
513202309071010007786647064406440644064401
5142023090710090077860030642064206420642064
515202309071008007744915064206420642064200
51620230907100700774491506420642064206420151
517202309071006007647973064106440644064101000
518202309071005007004886064506450645064505
519202309071004007001661064506450645064500
520202309071003007001661064506450645064500
521202309071002007001661064506450645064500
52220230907100100700166106450646064606450617
5232023090710000066035410647064706470647084
52420230907095900654919306460646064606460159
525202309070958006446479064706470647064700
526202309070957006446479064706470647064705
527202309070956006443244064706470647064700
5282023090709550064432440647064606470646019
52920230907095400643096206460647064706460105
53020230907095300636308206470647064706470272
531202309070952006187098064806480648064803
5322023090709510061851540647064806480647097
53320230907095000612239406470647064706470151
534202309070949006024697064706470647064700
53520230907094800602469706470647064706470323
53620230907094700581571606470647064706470100
537202309070946005751016064706470647064700
53820230907094500575101606470647064706470219
5392023090709440056093230647064706470647087
540202309070943005553034064706470647064700
54120230907094200555303406470647064706470582
5422023090709410051764800647064706470647018
5432023090709400051648340647064706470647096
544202309070939005102722064706470647064700
54520230907093800510272206470647064706470111
5462023090709370050309050647064706470647011
5472023090709360050237880647064706470647050
54820230907093500499143806470647064706470291
549202309070934004803161064706470647064700
550202309070933004803161064706470647064700
551202309070932004803161064706470647064706
552202309070931004799279064706470647064702
5532023090709300047979850646064606460646015
5542023090709290047882950647064706470647015
555202309070928004778590064806480648064803
5562023090709270047766460648064806480648022
55720230907092600476239006480648064806470247
558202309070925004602394065106450660064504313
559202309070924001775533064406440644064400
560202309070923001775533064406440644064400
561202309070922001775533064406440644064400
56220230907092100177553306440644064406440262
56320230907092000160680506440644064406440294
564202309070919001417469064406440644064400
565202309070918001417469064406440644064400
566202309070917001417469064406440644064400
5672023090709160014174690644064406440644088
568202309070915001360797064406440644064400
569202309070914001360797064406450645064404
570202309070913001358219064606460646064600
571202309070912001358219064606460646064605
572202309070911001354989064506450645064500
573202309070910001354989064506450645064500
574202309070909001354989064506450645064500
57520230907090800135498906450645064506450106
576202309070907001286619064506450645064500
57720230907090600128661906450645064506450203
57820230907090500115568406450643064506430206
579202309070904001023014064506450645064500
5802023090709030010230140645064506450645020
581202309070902001010114064206420642064200
58220230907090100101011406420642064206420228
58320230907090000863738064206460646064201341