KissMeData/433530/week/candle-week-42.csv at f2fa771ca305af5ba118f845bc269cab30e8cb32

Files

ened 6d68531855 Update 2025-02-16 2734 candle_week

2025-02-16 22:20:47 +09:00

7.7 KiB

Raw Blame History

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio
2	20250210	2215	2190	2225	2070	500720	1096986870	N	2	35
3	20250203	2180	2105	2200	2100	330027	712490830	N	2	40
4	20250131	2140	2160	2170	2140	57879	124643400	N	5	-20
5	20250120	2160	2080	2235	2080	347874	755640075	N	2	60
6	20250113	2100	2090	2150	2035	435833	912120405	N	2	10
7	20250106	2090	2065	2105	2040	454806	945427585	N	2	25
8	20241230	2065	1965	2065	1965	42706	85618733	N	2	100
9	20241223	1965	2015	2070	1960	90867	181844506	N	5	-50
10	20241216	2015	1954	2135	1929	220556	453362003	N	2	58
11	20241209	1957	1925	2010	1851	169150	323259396	N	2	7
12	20241202	1950	1994	1999	1902	48883	96303717	N	5	-17
13	20241125	1967	1932	1996	1930	83691	164330303	N	5	-28
14	20241118	1995	2055	2075	1830	342945	663993306	N	5	-50
15	20241111	2045	2240	2305	2030	263145	553090630	N	5	-200
16	20241104	2245	2390	2435	2205	193623	445778825	N	5	-170
17	20241028	2415	2260	2510	2230	297720	708088975	N	2	160
18	20241021	2255	2265	2305	2195	129074	288178325	N	5	-45
19	20241014	2300	2300	2320	2220	243982	552126065	N	5	-20
20	20241007	2320	2295	2380	2230	416695	959167235	N	2	25
21	20240930	2295	2295	2295	2295	0	0	N	3	0
22	20240923	2295	2295	2295	2295	0	0	N	3	0
23	20240919	2295	2295	2295	2295	0	0	N	3	0
24	20240909	2295	2295	2295	2295	0	0	N	3	0
25	20240902	2295	2295	2295	2295	0	0	N	3	0
26	20240826	2295	2295	2295	2295	0	0	N	3	0
27	20240819	2295	2295	2295	2295	0	0	N	3	0
28	20240812	2295	2295	2295	2295	0	0	N	3	0
29	20240805	2295	2295	2295	2295	0	0	N	3	0
30	20240729	2295	2295	2295	2295	0	0	N	3	0
31	20240722	2295	2295	2295	2295	0	0	N	3	0
32	20240715	2295	2192	2332	2192	278691	628778155	N	2	122
33	20240708	2173	2299	2336	2173	265503	599771215	N	5	-122
34	20240701	2295	2052	2355	2029	510562	1126717155	N	2	243
35	20240624	2052	2047	2094	2019	158925	326118210	N	2	14
36	20240617	2038	2010	2043	2010	90255	182824315	N	2	28
37	20240610	2010	2024	2038	2001	55679	112155070	N	5	-14
38	20240603	2024	2001	2029	1991	43644	87667745	N	2	23
39	20240527	2001	1996	2010	1977	20026	39793955	N	5	-4
40	20240520	2005	2010	2015	1982	13546	27096955	N	5	-5
41	20240513	2010	1991	2015	1991	16871	33793500	N	2	5
42	20240507	2005	2015	2024	1987	30630	61537245	N	5	-10
43	20240429	2015	2001	2033	2001	35693	72198605	N	2	14
44	20240422	2001	1996	2010	1977	35421	70687190	N	2	5
45	20240415	1996	1991	2019	1973	41837	83397510	N	2	5
46	20240408	1991	1973	2001	1963	37390	73914815	N	2	23
47	20240401	1968	1973	1996	1959	101293	199357960	N	3	0
48	20240325	1968	1991	2001	1959	39085	76768125	N	5	-9
49	20240318	1977	1977	1991	1949	85328	167674315	N	2	9
50	20240311	1968	1963	1991	1959	70318	137992515	N	5	-9
51	20240304	1977	1991	2024	1959	39951	78917780	N	5	-42
52	20240226	2019	2010	2019	1982	6071	12217905	N	2	14
53	20240219	2005	2015	2029	1977	84372	169196720	N	2	4
54	20240213	2001	1954	2015	1949	18257	36171270	N	2	42
55	20240205	1959	1987	2005	1949	24336	47577420	N	5	-23
56	20240129	1982	1996	2005	1959	40022	78996095	N	2	14
57	20240122	1968	1940	1991	1940	12737	24999315	N	2	28
58	20240115	1940	1959	1982	1940	42726	84006815	N	5	-23
59	20240108	1963	1949	1991	1931	52575	102371210	N	2	18
60	20240102	1945	1959	1959	1921	19536	37791675	N	5	-9
61	20231226	1954	1917	1959	1912	43011	83564395	N	2	37
62	20231218	1917	1898	1945	1893	51478	99159590	N	2	5
63	20231211	1912	1921	1940	1889	41952	80109130	N	5	-19
64	20231204	1931	1935	1945	1912	15415	29625860	N	5	-4
65	20231127	1935	1917	1945	1917	20629	39872620	N	2	14
66	20231120	1921	1912	1931	1898	54900	105064080	N	3	0
67	20231113	1921	1926	1926	1893	32117	61331950	N	5	-5
68	20231106	1926	1921	1931	1903	65026	124748330	N	2	5
69	20231030	1921	1912	1926	1912	15817	30367280	N	5	-5
70	20231023	1926	1926	1940	1907	29196	56034255	N	5	-9
71	20231016	1935	1940	1968	1931	25137	48654720	N	5	-10
72	20231010	1945	1959	1973	1926	8256	16015920	N	5	-18
73	20231004	1963	1949	1968	1926	1804	3497720	N	5	-5
74	20230925	1968	1959	1968	1935	7780	15129015	N	2	5
75	20230918	1963	1949	1977	1926	22358	43445340	N	2	4
76	20230911	1959	1949	1991	1931	49503	96123905	N	2	24
77	20230904	1935	1917	1977	1917	92554	179581610	N	2	9
78	20230828	1926	1940	1940	1907	8465	16322270	N	2	5
79	20230821	1921	1926	1945	1893	24836	47541875	N	5	-24
80	20230814	1945	1935	1959	1884	34662	66790740	N	5	-18
81	20230807	1963	1954	1987	1935	27314	53144890	N	5	-10
82	20230731	1973	1963	2001	1945	21094	41464360	N	5	-9
83	20230724	1982	2001	2052	1940	82076	165657970	N	5	-42
84	20230717	2024	2001	2024	1996	16428	32971155	N	2	9
85	20230710	2015	1987	2015	1987	19380	38729410	N	2	10
86	20230703	2005	1982	2005	1977	25611	50926535	N	2	18
87	20230626	1987	1982	1996	1977	29406	58314560	N	5	-4
88	20230619	1991	1991	2010	1954	55725	110809085	N	5	-19
89	20230612	2010	2033	2043	2001	16251	32735125	N	5	-42
90	20230605	2052	2038	2066	2033	49215	101134075	N	2	5
91	20230530	2047	2029	2061	2005	45125	92332265	N	3	0
92	20230522	2047	1968	2052	1968	62728	127212495	N	2	65
93	20230515	1982	1982	1987	1968	26300	52016025	N	2	9
94	20230508	1973	1959	1987	1959	35889	70897080	N	3	0
95	20230502	1973	1940	2047	1940	32683	64643475	N	2	28
96	20230424	1945	1959	1963	1926	106780	207107865	N	5	-4
97	20230417	1949	1935	1959	1921	113034	219038220	N	2	4
98	20230410	1945	1931	1949	1912	96907	187088490	N	3	0
99	20230403	1945	1912	1949	1907	41163	79416155	N	2	28
100	20230327	1917	1917	1945	1893	49527	94746140	N	5	-23
101	20230320	1940	1954	1959	1912	55715	107588305	N	5	-19
102	20230313	1959	1926	1963	1879	49715	96530275	N	2	19
103	20230306	1940	1921	1945	1907	28987	55706970	N	2	14
104	20230227	1926	1921	1945	1921	26282	50718140	N	5	-14
105	20230220	1940	1959	1968	1903	32699	63714550	N	5	-19
106	20230213	1959	1907	1963	1893	68168	132147275	N	2	47
107	20230206	1912	1889	1912	1889	74627	141861380	N	2	19
108	20230130	1893	1889	1893	1879	45055	84995505	N	2	4
109	20230125	1889	1875	1889	1875	29802	56109765	N	2	5
110	20230116	1884	1884	1893	1865	56392	106161060	N	3	0
111	20230109	1884	1875	1884	1865	32812	61463130	N	2	19
112	20230102	1865	1865	1879	1861	30301	56628925	N	5	-14
113	20221226	1879	1875	1879	1861	33915	63581245	N	2	4
114	20221219	1875	1865	1879	1861	72314	135442775	N	2	10
115	20221212	1865	1856	1870	1856	42860	79864265	N	2	4
116	20221205	1861	1865	1870	1851	95776	178375445	N	5	-4
117	20221128	1865	1851	1870	1851	67296	125213205	N	3	0
118	20221121	1865	1879	1879	1851	81078	151278620	N	5	-14
119	20221114	1879	1875	1879	1856	45541	85134205	N	3	0
120	20221107	1879	1865	1879	1847	99488	185138245	N	2	14
121	20221031	2000	2020	2020	1990	78352	156981090	N	5	-25
122	20221024	2025	2040	2045	2015	128842	260967605	N	5	-25
123	20221017	2050	2040	2080	2040	118881	244542480	N	3	0
124	20221011	2050	2100	2100	2035	288713	596669435	N	5	-50
125	20221004	2100	2105	2115	2090	176494	370455160	N	5	-10
126	20220926	2110	2135	2135	2105	347909	735904985	N	5	-30
127	20220919	2140	2125	2150	2115	394634	839594170	N	2	15
128	20220913	2125	2135	2180	2105	1149554	2440565505	N	5	-10
129	20220907	2135	2110	2170	2110	2601395	5507712940	N	2	2135

7.7 KiB Raw Blame History

7.7 KiB

Raw Blame History