KissMeData/372320/week/candle-week-42.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba

Files

ened c850a8baf0 Update 2024-12-01 2717 candle_week

2024-12-01 22:22:22 +09:00

4.1 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20241125	24400	24300	25300	23000	285918	6908214400	N	2	250
3	20241118	24150	25200	26050	23200	326707	8105401500	N	5	-1300
4	20241111	25450	29100	29200	24350	428923	11488105600	N	5	-3750
5	20241104	29200	29800	30400	28000	309594	9018451000	N	2	350
6	20241028	28850	29600	30600	28550	259284	7640841800	N	5	-1050
7	20241021	29900	32400	32950	29700	579361	18187969400	N	5	-2750
8	20241014	32650	32350	34100	32100	1398197	46060307250	N	2	1100
9	20241007	31550	30200	32200	29350	591381	18352526600	N	2	2100
10	20240930	29450	28550	29550	28450	86174	2505721500	N	2	550
11	20240923	28900	30300	30400	28450	224468	6629159050	N	5	-1200
12	20240919	30100	29300	30350	28850	111563	3316231650	N	2	800
13	20240909	29300	28000	29600	27500	189872	5452085700	N	2	900
14	20240902	28400	31700	31800	27450	454208	13262003050	N	5	-3300
15	20240826	31700	32500	32600	30550	679920	21571991150	N	5	-250
16	20240819	31950	30600	32100	29650	483187	15046070350	N	2	1400
17	20240812	30550	30050	32050	28350	386301	11818567300	N	2	850
18	20240805	29700	28250	30750	23250	816615	23056854700	N	2	500
19	20240729	29200	31750	32100	28300	404722	12363600550	N	5	-2000
20	20240722	31200	31550	31900	29800	411878	12737262450	N	5	-250
21	20240715	31450	33000	33000	30450	383533	12173207100	N	5	-1050
22	20240708	32500	29950	32800	29400	875359	27286295850	N	2	3200
23	20240701	29300	29600	30150	27550	429322	12437701700	N	5	-200
24	20240624	29500	29200	29750	26900	463093	13056747400	N	2	200
25	20240617	29300	30000	30700	29000	558689	16657604800	N	5	-900
26	20240610	30200	31150	31900	29500	845054	25776465650	N	5	-1300
27	20240603	31500	32050	32600	30700	1056298	33347841300	N	5	-550
28	20240527	32050	32450	38500	30850	5623097	198427449950	N	5	-350
29	20240520	32400	31800	33650	31050	544952	17643015350	N	2	650
30	20240513	31750	31700	32150	30000	371197	11513494600	N	5	-100
31	20240507	31850	32700	33600	31550	520749	17068764750	N	5	-500
32	20240429	32350	32450	33300	31450	419822	13587857850	N	5	-150
33	20240422	32500	30800	34000	30800	892029	29131277600	N	2	1700
34	20240415	30800	32300	32500	29200	566096	17504765900	N	5	-1850
35	20240408	32650	30100	33500	28500	736205	22581363550	N	2	2150
36	20240401	30500	33350	34750	29600	1052938	33608862950	N	5	-2400
37	20240325	32900	35450	35750	32700	1037480	35290065450	N	5	-2450
38	20240318	35350	34400	35850	31600	1523479	51574366100	N	2	850
39	20240311	34500	33650	37350	33000	4071791	144198186150	N	2	2350
40	20240304	32150	32000	43000	30850	6680140	248259341500	N	2	350
41	20240226	31800	32450	33050	30650	600167	19116813850	N	2	300
42	20240219	31500	26200	31950	26150	1407028	41431180150	N	2	5000
43	20240213	26500	26000	27650	25350	484846	12809302750	N	2	700
44	20240205	25800	25200	26250	24200	550385	13860876300	N	2	350
45	20240129	25450	29950	30600	25300	968790	26325332650	N	5	-4150
46	20240122	29600	27450	30850	27350	981452	28918784650	N	2	2100
47	20240115	27500	32100	32100	27000	1075458	31952201950	N	5	-4600
48	20240108	32100	32600	35050	31650	1381254	46447715450	N	5	-300
49	20240102	32400	35300	39800	32250	4346066	159294975100	N	5	-3400
50	20231226	35800	32750	36800	32000	4147718	143773824500	N	2	3550
51	20231218	32250	25000	33450	24200	6716112	203336079550	N	2	7400
52	20231211	24850	24600	27000	24400	1812591	46741736500	N	2	250
53	20231204	24600	25300	27000	23050	2737615	68194088500	N	5	-1400
54	20231127	26000	31050	35750	25550	9471263	304219022700	N	5	-5350
55	20231120	31350	28200	38550	25150	18179771	574776017950	N	2	2350
56	20231113	29000	30000	31100	22600	20824599	557062672950	N	2	800
57	20231109	28200	22550	28200	18200	10609086	242082651390	N	2	28200

4.1 KiB Raw Blame History

4.1 KiB

Raw Blame History