KissMeData/448730/week/candle-week-42.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 63245c408a Update 2025-03-02 2735 candle_week

2025-03-02 22:21:27 +09:00

6.3 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250224	4630	4610	4685	4545	182999	840987540	N	2	65
3	20250217	4565	4435	4645	4425	220682	998413065	N	2	130
4	20250210	4435	4475	4500	4420	180181	802734250	N	5	-40
5	20250203	4475	4570	4570	4470	144163	649300075	N	5	-95
6	20250131	4570	4505	4580	4500	41518	188384840	N	2	35
7	20250120	4535	4635	4635	4535	182552	834854330	N	5	-40
8	20250113	4575	4560	4605	4535	196922	900942200	N	2	15
9	20250106	4560	4690	4695	4450	430673	1966064625	N	5	-130
10	20241230	4690	4555	4705	4530	232280	1077417150	N	2	140
11	20241223	4550	4440	4600	4400	425206	1910644530	N	2	105
12	20241216	4445	4395	4515	4330	539890	2386539775	N	2	5
13	20241209	4440	4415	4560	4300	351575	1566662915	N	2	20
14	20241202	4420	4545	4600	4295	341939	1507483625	N	5	-105
15	20241125	4525	4665	4665	4440	421266	1921119595	N	5	-140
16	20241118	4665	4460	4695	4250	264539	1213463590	N	2	205
17	20241111	4460	4490	4535	4165	573589	2487416205	N	5	-35
18	20241104	4495	4625	4635	4485	316728	1446906140	N	5	-130
19	20241028	4625	4755	4790	4620	398005	1860914550	N	5	-125
20	20241021	4750	4845	4850	4740	377284	1807863555	N	5	-95
21	20241014	4845	4780	4880	4770	371114	1792023985	N	2	80
22	20241007	4765	4845	4850	4745	569901	2728511140	N	5	-65
23	20240930	4830	5020	5030	4810	436454	2123914695	N	5	-180
24	20240923	5010	5030	5050	4920	353739	1769077535	N	5	-10
25	20240919	5020	4985	5030	4955	150876	754097350	N	2	35
26	20240909	4985	4895	5000	4880	386710	1911116720	N	2	90
27	20240902	4895	4900	4905	4845	278970	1362673770	N	5	-5
28	20240826	4900	4905	4915	4850	291535	1422663020	N	2	20
29	20240819	4880	4895	4920	4860	236029	1154820500	N	5	-10
30	20240812	4890	4755	4900	4755	249642	1205062485	N	2	135
31	20240805	4755	4930	4965	4695	1256077	5999494975	N	5	-205
32	20240729	4960	5054	5124	4915	561605	2813734210	N	5	-124
33	20240722	5084	5084	5114	5024	258637	1308591285	N	2	10
34	20240715	5074	5064	5094	5014	299749	1515015100	N	2	20
35	20240708	5054	5024	5054	4994	218754	1099198590	N	2	30
36	20240701	5024	5024	5034	4974	191326	957256320	N	3	0
37	20240624	5024	5004	5044	4974	131192	656073730	N	2	20
38	20240617	5004	5034	5054	4974	267664	1338060770	N	5	-50
39	20240610	5054	5074	5074	5004	158140	795892810	N	3	0
40	20240603	5054	5014	5074	4984	87186	438418490	N	2	10
41	20240527	5044	5014	5124	4994	104782	526901190	N	3	0
42	20240520	5044	5074	5094	5004	123916	627785440	N	5	-30
43	20240513	5074	5044	5104	5024	111446	564380710	N	2	30
44	20240507	5044	4994	5054	4974	180944	908055360	N	2	50
45	20240429	4994	4964	4994	4955	126321	628393885	N	3	0
46	20240422	4994	4994	5004	4950	425617	2116906160	N	2	10
47	20240415	4984	4984	5024	4955	419100	2087422015	N	5	-10
48	20240408	4994	5134	5144	4974	271331	1364597980	N	5	-110
49	20240401	5104	5114	5183	5034	343202	1754560040	N	5	-10
50	20240325	5114	5144	5144	5054	345194	1755930030	N	5	-30
51	20240318	5144	5173	5213	4994	560590	2828532000	N	5	-19
52	20240311	5163	5124	5233	5084	969474	4888070110	N	2	39
53	20240304	5124	5004	5124	4969	338125	1705001165	N	2	150
54	20240226	4974	5014	5014	4974	132164	660016650	N	5	-20
55	20240219	4994	4994	5014	4974	81143	405271730	N	3	0
56	20240213	4994	5004	5014	4974	103443	516119080	N	5	-10
57	20240205	5004	4994	5014	4974	110359	550527190	N	2	10
58	20240129	4994	5024	5034	4974	177227	885312220	N	5	-30
59	20240122	5024	5014	5034	4974	104965	524803740	N	2	10
60	20240115	5014	5024	5034	4974	154214	771128230	N	5	-10
61	20240108	5024	5004	5034	4969	217448	1087224020	N	2	30
62	20240102	4994	5004	5024	4969	213246	1064051645	N	3	0
63	20231226	4994	4984	5004	4964	83315	414934845	N	2	20
64	20231218	4974	5024	5024	4950	252656	1255694650	N	5	-50
65	20231211	5024	5034	5044	4974	187613	937101590	N	5	-10
66	20231204	5034	4984	5034	4960	124466	622292965	N	2	60
67	20231127	4974	4974	5014	4964	88637	442419035	N	3	0
68	20231120	4974	5034	5034	4955	83218	415568055	N	5	-50
69	20231113	5024	4984	5044	4969	115817	578921990	N	2	40
70	20231106	4984	5004	5004	4950	110885	551902430	N	3	0
71	20231030	4984	4974	5004	4935	82611	411161340	N	5	-20
72	20231023	5004	4984	5074	4920	158601	788432810	N	2	20
73	20231016	4984	4984	5024	4960	157159	784024210	N	3	0
74	20231010	4984	4974	5004	4955	54505	271544215	N	5	-10
75	20231004	4994	4994	4994	4935	55780	277205250	N	3	0
76	20230925	4994	4984	5084	4950	76748	383325540	N	2	10
77	20230918	4984	5004	5004	4955	81648	406450380	N	5	-10
78	20230911	4994	5014	5034	4935	194710	967894575	N	5	-20
79	20230904	5014	5074	5074	4984	82776	416645130	N	5	-60
80	20230828	5074	4969	5074	4964	164800	826409085	N	2	100
81	20230821	4974	4974	4984	4955	135274	672130900	N	2	5
82	20230814	4969	5004	5004	4955	174660	867814770	N	5	-25
83	20230807	4994	5004	5044	4960	387999	1938049680	N	3	0
84	20230731	4994	5014	5104	4994	183813	924405080	N	5	-40
85	20230724	5034	5074	5094	4974	362335	1827276690	N	5	-50
86	20230717	5084	5074	5094	5034	226952	1151054470	N	2	20
87	20230710	5064	5044	5064	4994	284524	1432626740	N	2	60
88	20230703	5004	5094	5094	5004	1792841	8944429740	N	5	-70
89	20230626	5074	5064	5163	5024	1948242	9737558230	N	2	10
90	20230619	5064	5074	5094	5034	674684	3384659390	N	5	-10
91	20230612	5074	5084	5094	5024	885511	4443477520	N	5	-10
92	20230605	5084	5074	5094	5054	240713	1219779590	N	2	10
93	20230530	5074	5114	5124	5034	306559	1554457660	N	5	-30
94	20230522	5104	5163	5163	5044	687530	3464482300	N	5	-40
95	20230515	5144	5114	5173	5064	566466	2867241230	N	2	20
96	20230508	5124	5104	5183	5044	1106354	5561703450	N	2	10
97	20230502	5114	5243	5243	4984	377142	1910210720	N	5	-59
98	20230424	5173	5392	5482	5104	1468815	7868973270	N	5	-170
99	20230417	5343	5084	5532	4974	3478250	17983798940	N	2	249
100	20230410	5094	4765	5104	4676	6525441	31937326355	N	3	0

6.3 KiB Raw Blame History

6.3 KiB

Raw Blame History