Files
KissMeData/002680/min/candle-20240306.csv
2024-11-17 15:27:48 +09:00

27 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
2202403061837004759931911241124112411245653
3202403061836004759931911241124112411240
4202403061835004759931911241124112411240
5202403061834004759931911241124112411240
6202403061833004759931911241124112411240
7202403061832004759931911241124112411240
8202403061831004759931911241124112411240
9202403061830004759931911241124112411240
10202403061829004759931911241124112411240
11202403061828004759931911241124112411240
12202403061827004759931911241124112411240
13202403061826004759931911241124112411240
14202403061825004759931911241124112411240
15202403061824004759931911241124112411240
16202403061823004759931911241124112411240
17202403061822004759931911241124112411240
18202403061821004759931911241124112411240
19202403061820004759931911241124112411240
20202403061819004759931911241124112411240
21202403061818004759931911241124112411240
22202403061817004759931911241124112411240
23202403061816004759931911241124112411240
24202403061815004759931911241124112411240
25202403061814004759931911241124112411240
26202403061813004759931911241124112411240
27202403061812004759931911241124112411240
28202403061811004759931911241124112411240
29202403061810004759931911241124112411240
30202403061809004759931911241124112411240
31202403061808004759931911241124112411240
32202403061807004759931911241124112411245653
33202403061806004759931911241124112411240
34202403061805004759931911241124112411240
35202403061804004759931911241124112411240
36202403061803004759931911241124112411240
37202403061802004759931911241124112411240
38202403061801004759931911241124112411240
39202403061800004759931911241124112411240
40202403061759004759931911241124112411240
41202403061758004759931911241124112411240
42202403061757004759931911241124112411240
43202403061756004759931911241124112411240
44202403061755004759931911241124112411240
45202403061754004759931911241124112411240
46202403061753004759931911241124112411240
47202403061752004759931911241124112411240
48202403061751004759931911241124112411240
49202403061750004759931911241124112411240
50202403061749004759931911241124112411240
51202403061748004759931911241124112411240
52202403061747004759931911241124112411240
53202403061746004759931911241124112411240
54202403061745004759931911241124112411240
55202403061744004759931911241124112411240
56202403061743004759931911241124112411240
57202403061742004759931911241124112411240
58202403061741004759931911241124112411240
59202403061740004759931911241124112411240
60202403061739004759931911241124112411240
61202403061738004759931911241124112411240
62202403061737004759931911241124112411245653
63202403061736004759931911241124112411240
64202403061735004759931911241124112411240
65202403061734004759931911241124112411240
66202403061733004759931911241124112411240
67202403061732004759931911241124112411240
68202403061731004759931911241124112411240
69202403061730004759931911241124112411240
70202403061729004759931911241124112411240
71202403061728004759931911241124112411240
72202403061727004759931911241124112411240
73202403061726004759931911241124112411240
74202403061725004759931911241124112411240
75202403061724004759931911241124112411240
76202403061723004759931911241124112411240
77202403061722004759931911241124112411240
78202403061721004759931911241124112411240
79202403061720004759931911241124112411240
80202403061719004759931911241124112411240
81202403061718004759931911241124112411240
82202403061717004759931911241124112411240
83202403061716004759931911241124112411240
84202403061715004759931911241124112411240
85202403061714004759931911241124112411240
86202403061713004759931911241124112411240
87202403061712004759931911241124112411240
88202403061711004759931911241124112411240
89202403061710004759931911241124112411240
90202403061709004759931911241124112411240
91202403061708004759931911241124112411240
92202403061707004759931911241124112411245653
93202403061706004759931911241124112411240
94202403061705004759931911241124112411240
95202403061704004759931911241124112411240
96202403061703004759931911241124112411240
97202403061702004759931911241124112411240
98202403061701004759931911241124112411240
99202403061700004759931911241124112411240
100202403061659004759931911241124112411240
101202403061658004759931911241124112411240
102202403061657004759931911241124112411240
103202403061656004759931911241124112411240
104202403061655004759931911241124112411240
105202403061654004759931911241124112411240
106202403061653004759931911241124112411240
107202403061652004759931911241124112411240
108202403061651004759931911241124112411240
109202403061650004759931911241124112411240
110202403061649004759931911241124112411240
111202403061648004759931911241124112411240
112202403061647004759931911241124112411240
113202403061646004759931911241124112411240
114202403061645004759931911241124112411240
115202403061644004759931911241124112411240
116202403061643004759931911241124112411240
117202403061642004759931911241124112411240
118202403061641004759931911241124112411240
119202403061640004759931911241124112411240
120202403061639004759931911241124112411240
121202403061638004759931911241124112411240
122202403061637004759931911241124112411245653
123202403061636004759931911241124112411240
124202403061635004759931911241124112411240
125202403061634004759931911241124112411240
126202403061633004759931911241124112411240
127202403061632004759931911241124112411240
128202403061631004759931911241124112411240
129202403061630004759931911241124112411240
130202403061629004759931911241124112411240
131202403061628004759931911241124112411240
132202403061627004759931911241124112411240
133202403061626004759931911241124112411240
134202403061625004759931911241124112411240
135202403061624004759931911241124112411240
136202403061623004759931911241124112411240
137202403061622004759931911241124112411240
138202403061621004759931911241124112411240
139202403061620004759931911241124112411240
140202403061619004759931911241124112411240
141202403061618004759931911241124112411240
142202403061617004759931911241124112411240
143202403061616004759931911241124112411240
144202403061615004759931911241124112411240
145202403061614004759931911241124112411240
146202403061613004759931911241124112411240
147202403061612004759931911241124112411240
148202403061611004759931911241124112411240
149202403061610004759931911241124112411240
150202403061609004759931911241124112411240
151202403061608004759931911241124112411240
152202403061607004759931911241124112411245653
153202403061606004759931911241124112411240
154202403061605004759931911241124112411240
155202403061604004759931911241124112411240
156202403061603004759931911241124112411240
157202403061602004759931911241124112411240
158202403061601004759931911241124112411240
159202403061600004759931911241124112411240
160202403061559004759931911241124112411240
161202403061558004759931911241124112411240
162202403061557004759931911241124112411240
163202403061556004759931911241124112411240
164202403061555004759931911241124112411240
165202403061554004759931911241124112411240
166202403061553004759931911241124112411240
167202403061552004759931911241124112411240
168202403061551004759931911241124112411240
169202403061550004759931911241124112411240
170202403061549004759931911241124112411240
171202403061548004759931911241124112411240
172202403061547004759931911241124112411240
173202403061546004759931911241124112411240
174202403061545004759931911241124112411240
175202403061544004759931911241124112411240
176202403061543004759931911241124112411240
177202403061542004759931911241124112411240
178202403061541004759931911241124112411240
179202403061540004759931911241124112411240
180202403061539004759931911241124112411240
181202403061538004759931911241124112411240
182202403061537004759931911241124112411245653
183202403061536004759931911241124112411240
184202403061535004759931911241124112411240
185202403061534004759931911241124112411240
186202403061533004759931911241124112411240
187202403061532004759931911241124112411240
188202403061531004759931911241124112411240
189202403061530004759931911241124112411245653
190202403061529004124534711321132113211320
191202403061528004124534711321132113211320
192202403061527004124534711321132113211320
193202403061526004124534711321132113211320
194202403061525004124534711321132113211320
195202403061524004124534711321132113211320
196202403061523004124534711321132113211320
197202403061522004124534711321132113211320
198202403061521004124534711321132113211320
199202403061520004124534711321132113211320
200202403061519004124534711321132113211320
201202403061518004124534711321132113211320
202202403061517004124534711321132113211320
203202403061516004124534711321132113211320
204202403061515004124534711321132113211320
2052024030615140041245347113211321132113214
206202403061513004122949911321132113211320
207202403061512004122949911321132113211320
208202403061511004122949911321132113211322
209202403061510004122723511321132113211320
210202403061509004122723511321132113211320
211202403061508004122723511321132113211320
212202403061507004122723511321129113211291108
213202403061506003997507011281128112811280
214202403061505003997507011281128112811285
215202403061504003996943011281128112811280
216202403061503003996943011281128112811280
21720240306150200399694301128112811281128100
218202403061501003985663011271127112711270
219202403061500003985663011271127112711270
220202403061459003985663011271127112711270
221202403061458003985663011271127112711270
22220240306145700398566301127112911291127687
22320240306145600390822221128112811281128232
224202403061455003882052611291129112911290
2252024030614540038820526112911291129112915
226202403061453003880359111291129112911290
227202403061452003880359111291129112911290
228202403061451003880359111291129112911291
229202403061450003880246211291129112911291
2302024030614490038801333112911291129112950
231202403061448003874488311291129112911290
23220240306144700387448831129112911291129298
233202403061446003840844111291129112911290
2342024030614450038408441112911291129112968
235202403061444003833166911281128112811280
236202403061443003833166911281128112811280
2372024030614420038331669112811281128112887
238202403061441003823353311281128112811288
239202403061440003822450911291129112911290
24020240306143900382245091129112911291129230
241202403061438003796483911291129112911290
242202403061437003796483911291129112911290
243202403061436003796483911291129112911294
244202403061435003796032311331133113311330
245202403061434003796032311331133113311330
246202403061433003796032311331133113311330
247202403061432003796032311331133113311330
248202403061431003796032311331133113311330
249202403061430003796032311331133113311330
250202403061429003796032311331133113311330
251202403061428003796032311331133113311330
252202403061427003796032311331133113311330
253202403061426003796032311331133113311330
254202403061425003796032311331133113311331
25520240306142400379591901129112911291129126
25620240306142300378169361130113011301130566
25720240306142200371773561130113311331130151
258202403061421003700672311301130113011300
259202403061420003700672311301130113011300
2602024030614190037006723113011301130113011
261202403061418003699429311331133113311330
262202403061417003699429311331133113311330
263202403061416003699429311331133113311330
2642024030614150036994293113311331133113350
265202403061414003693764311331133113311330
266202403061413003693764311331133113311330
2672024030614120036937643113311331133113350
268202403061411003688099311331133113311331
26920240306141000368798601130113011301130500
270202403061409003631486011331133113311331
271202403061408003631372711301130113011305
272202403061407003630807711311131113111310
273202403061406003630807711311131113111310
274202403061405003630807711311131113111310
275202403061404003630807711311131113111310
276202403061403003630807711311131113111310
277202403061402003630807711311131113111310
278202403061401003630807711311131113111310
279202403061400003630807711311131113111310
280202403061359003630807711311131113111310
28120240306135800363080771131113111311131631
282202403061357003559441611311131113111310
283202403061356003559441611311131113111310
284202403061355003559441611311131113111310
285202403061354003559441611311131113111313
286202403061353003559102311311131113111310
287202403061352003559102311311131113111312499
288202403061351003276465411331133113311330
289202403061350003276465411331133113311330
290202403061349003276465411331133113311330
291202403061348003276465411331133113311330
292202403061347003276465411331133113311330
293202403061346003276465411331133113311330
29420240306134500327646541133113111331131326
295202403061344003239594611321132113211320
29620240306134300323959461132113211321132200
297202403061342003216954611321132113211320
298202403061341003216954611321132113211320
299202403061340003216954611321132113211321004
300202403061339003103301811321132113211323
301202403061338003102962211321132113211320
302202403061337003102962211321132113211320
303202403061336003102962211321132113211320
30420240306133500310296221132113211321132300
305202403061334003069002211311131113111310
306202403061333003069002211311131113111310
307202403061332003069002211311131113111310
30820240306133100306900221131113111311131102
309202403061330003057466011311131113111310
310202403061329003057466011311131113111310
3112024030613280030574660113111311131113120
312202403061327003055204011311131113111311
313202403061326003055090911281128112811280
314202403061325003055090911281128112811280
31520240306132400305509091128112811281128500
316202403061323002998690911311131113111310
317202403061322002998690911311131113111310
318202403061321002998690911311131113111310
319202403061320002998690911311131113111310
320202403061319002998690911311131113111310
321202403061318002998690911311131113111310
322202403061317002998690911311131113111310
323202403061316002998690911311131113111310
324202403061315002998690911311131113111310
325202403061314002998690911311131113111310
326202403061313002998690911311131113111310
327202403061312002998690911311131113111310
328202403061311002998690911311131113111310
329202403061310002998690911311131113111310
330202403061309002998690911311131113111310
331202403061308002998690911311131113111310
332202403061307002998690911311131113111310
333202403061306002998690911311131113111310
3342024030613050029986909113111311131113110
335202403061304002997559911311131113111310
33620240306130300299755991131113111311131301
337202403061302002963516811311131113111310
338202403061301002963516811311131113111310
339202403061300002963516811311131113111310
340202403061259002963516811311131113111310
341202403061258002963516811311131113111310
342202403061257002963516811311131113111310
34320240306125600296351681131113111311131100
344202403061255002952206811311131113111310
345202403061254002952206811311131113111310
346202403061253002952206811311131113111311
347202403061252002952093711271127112711270
34820240306125100295209371127112911291127283
349202403061250002920176411311131113111310
350202403061249002920176411311131113111310
351202403061248002920176411311131113111311
352202403061247002920063311301130113011300
353202403061246002920063311301130113011300
354202403061245002920063311301130113011300
355202403061244002920063311301130113011300
356202403061243002920063311301130113011300
357202403061242002920063311301130113011300
358202403061241002920063311301130113011300
359202403061240002920063311301130113011300
360202403061239002920063311301130113011300
361202403061238002920063311301130113011305
362202403061237002919498311301130113011300
363202403061236002919498311301130113011300
3642024030612350029194983113011311131113020
3652024030612340029172382112611261126112615
366202403061233002915549211281128112811280
367202403061232002915549211281128112811280
368202403061231002915549211281128112811280
369202403061230002915549211281128112811280
370202403061229002915549211281128112811280
371202403061228002915549211281128112811281
37220240306122700291543641128112811281128209
373202403061226002891861211251125112511251629
37420240306122500270859871126112611261126282
375202403061224002676845511281128112811280
376202403061223002676845511281128112811280
377202403061222002676845511281128112811280
378202403061221002676845511281128112811280
379202403061220002676845511281128112811280
380202403061219002676845511281128112811280
3812024030612180026768455112811281128112810
382202403061217002675717511281128112811280
383202403061216002675717511281128112811280
384202403061215002675717511281128112811280
385202403061214002675717511281128112811280
386202403061213002675717511281128112811280
38720240306121200267571751128112811281128218
388202403061211002651127111281128112811280
389202403061210002651127111281128112811280
390202403061209002651127111281128112811285
391202403061208002650563111281128112811280
392202403061207002650563111281128112811280
393202403061206002650563111281128112811281
394202403061205002650450311291129112911290
395202403061204002650450311291129112911290
396202403061203002650450311291129112911296
397202403061202002649772911291129112911290
398202403061201002649772911291129112911290
399202403061200002649772911291129112911295
400202403061159002649208411301130113011300
401202403061158002649208411301130113011300
402202403061157002649208411301130113011300
403202403061156002649208411301130113011300
404202403061155002649208411301130113011300
405202403061154002649208411301130113011300
406202403061153002649208411301130113011300
407202403061152002649208411301130113011301
408202403061151002649095411301130113011300
409202403061150002649095411301130113011300
410202403061149002649095411301130113011303
411202403061148002648756411301130113011300
412202403061147002648756411301130113011300
413202403061146002648756411301130113011305
414202403061145002648191411301130113011300
415202403061144002648191411301130113011300
416202403061143002648191411301130113011301
417202403061142002648078411311131113111310
418202403061141002648078411311131113111311
419202403061140002647965311311131113111315
420202403061139002647399811311131113111310
421202403061138002647399811311131113111310
422202403061137002647399811311131113111310
423202403061136002647399811311131113111310
424202403061135002647399811311131113111310
425202403061134002647399811311131113111310
426202403061133002647399811311131113111310
427202403061132002647399811311131113111310
4282024030611310026473998113111311131113195
429202403061130002636655311301130113011301
43020240306112900263654231130113011301130100
43120240306112800262524231131113111311131100
43220240306112700261393231132113111321131101
433202403061126002602509111301130113011300
434202403061125002602509111301130113011302
43520240306112400260228311129113011301129103
436202403061123002590644411281128112811280
437202403061122002590644411281128112811280
438202403061121002590644411281128112811287
439202403061120002589854811281128112811280
440202403061119002589854811281128112811280
441202403061118002589854811281128112811280
442202403061117002589854811281128112811280
443202403061116002589854811281128112811280
444202403061115002589854811281128112811281
44520240306111400258974201128112811281128307
446202403061113002555112411281128112811280
447202403061112002555112411281128112811281
448202403061111002554999611261126112611261
4492024030611100025548870112611261126112678
450202403061109002546104211281128112811280
4512024030611080025461042112811281128112810
452202403061107002544976211281128112811280
453202403061106002544976211281128112811282
454202403061105002544750611261126112611260
455202403061104002544750611261126112611260
456202403061103002544750611261126112611260
457202403061102002544750611261126112611260
458202403061101002544750611261126112611260
45920240306110000254475061126112711271126333
460202403061059002507224811281128112811280
4612024030610580025072248112811281128112881
46220240306105700249808801130113011301130242
463202403061056002470742011301130113011300
464202403061055002470742011301130113011301008
465202403061054002356838011311131113111310
466202403061053002356838011311131113111310
467202403061052002356838011311131113111310
468202403061051002356838011311131113111310
469202403061050002356838011311131113111310
47020240306104900235683801131112811321128884
471202403061048002256862911301130113011300
472202403061047002256862911301130113011300
473202403061046002256862911301130113011300
4742024030610450022568629113011291130112921
475202403061044002254490111301130113011300
47620240306104300225449011130113011301130250
477202403061042002226240111301130113011300
4782024030610410022262401113011301130113011
479202403061040002224997111311131113111310
480202403061039002224997111311131113111310
481202403061038002224997111311131113111310
4822024030610370022249971113111311131113120
483202403061036002222735111311131113111311
484202403061035002222622011301130113011300
485202403061034002222622011301130113011300
486202403061033002222622011301130113011300
487202403061032002222622011301130113011300
488202403061031002222622011301130113011302
489202403061030002222396011301130113011302
490202403061029002222170011311131113111310
491202403061028002222170011311131113111310
492202403061027002222170011311131113111310
493202403061026002222170011311131113111311
494202403061025002222056911311131113111310
495202403061024002222056911311131113111310
496202403061023002222056911311131113111310
497202403061022002222056911311131113111310
498202403061021002222056911311131113111310
499202403061020002222056911311131113111310
500202403061019002222056911311131113111310
501202403061018002222056911311131113111310
502202403061017002222056911311131113111311
503202403061016002221943811321132113211320
504202403061015002221943811321132113211320
505202403061014002221943811321132113211320
506202403061013002221943811321132113211320
507202403061012002221943811321132113211320
508202403061011002221943811321132113211320
50920240306101000222194381132113111321131146
510202403061009002205416711311131113111311
511202403061008002205303611321132113211320
512202403061007002205303611321132113211320
5132024030610060022053036113211321132113260
514202403061005002198511611321132113211320
515202403061004002198511611321132113211320
5162024030610030021985116113211321132113213
517202403061002002197040011251125112511250
518202403061001002197040011251125112511250
519202403061000002197040011251125112511254
520202403060959002196590011321132113211320
521202403060958002196590011321132113211311992
5222024030609570019710959113211271132112715
523202403060956001969402911321132113211320
524202403060955001969402911321132113211320
525202403060954001969402911321132113211320
526202403060953001969402911321132113211322
527202403060952001969176511271127112711270
528202403060951001969176511271127112711270
5292024030609500019691765112711271127112715
530202403060949001967486011271127112711270
531202403060948001967486011271127112711270
532202403060947001967486011271127112711270
53320240306094600196748601127112711271127103
534202403060945001955877911271127112711270
535202403060944001955877911271127112711271029
5362024030609430018399096112711271127112715
53720240306094200183821911127112711271127110
5382024030609410018258221112711251127112575
539202403060940001817384011251125112511250
540202403060939001817384011251125112511255
541202403060938001816821511251125112511250
542202403060937001816821511251124112511241088
543202403060936001694441511251125112511250
544202403060935001694441511251125112511250
5452024030609340016944415112511251125112517
5462024030609330016925290112411241125112419
547202403060932001690393011251125112511250
548202403060931001690393011251125112511250
549202403060930001690393011251125112511251
55020240306092900169028051124112411241124200
551202403060928001667800511241124112411240
552202403060927001667800511241124112511241786
5532024030609260014670537112511251125112519
554202403060925001464916211251125112511251
555202403060924001464803711251125112511254
556202403060923001464353711251125112511251736
55720240306092200126905371125112611261125277
558202403060921001237881611271126112711251042
559202403060920001120551511261126112611267
560202403060919001119763311271127112711270
56120240306091800111976331127112511271125973
56220240306091700101020081125112511251125527
56320240306091600950913311251125112511250
56420240306091500950913311251125112511251027
5652024030609140083537581124112411241124474
56620240306091300782098211251125112511251
56720240306091200781985711251125112511250
5682024030609110078198571125112511251125231
5692024030609100075599821124112711271124290
5702024030609090072339081127112711271127500
5712024030609080066704081127112511271124228
572202403060907006413505112711271127112441
573202403060906006367362112711301130112712
5742024030609050063538071132113211321132301
575202403060904006013075113211221132112212
57620240306090300599950111201126112611204015
57720240306090200149633411261126112611261
5782024030609010014952081133112711331127575
579202403060900008437501125112511251125750