[4585 東証マザーズ] UMNファーマ 5分足 時系列データ

[4585 東証マザーズ] UMNファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2515:00331.00331.00331.00331.0060001986000
2017-05-2514:55332.00334.00332.00334.00137004554200
2017-05-2514:50332.00332.00331.00332.0058001925500
2017-05-2514:45331.00332.00331.00331.001000331600
2017-05-2514:40331.00331.00331.00331.002700893700
2017-05-2514:35332.00333.00331.00331.0063002090000
2017-05-2514:3000
2017-05-2514:25332.00332.00332.00332.002100697200
2017-05-2514:20332.00332.00331.00332.002000663700
2017-05-2514:15332.00332.00332.00332.001500498000
2017-05-2514:10332.00333.00332.00332.0031001029400
2017-05-2514:05332.00332.00332.00332.00800265600
2017-05-2514:00333.00333.00332.00332.001300432700
2017-05-2513:55332.00332.00332.00332.0075002490000
2017-05-2513:50332.00332.00332.00332.0047001560400
2017-05-2513:45332.00332.00331.00332.001600530700
2017-05-2513:40332.00333.00332.00332.002400796900
2017-05-2513:35331.00332.00330.00332.00146004834200
2017-05-2513:30332.00332.00332.00332.001200398400
2017-05-2513:25331.00332.00330.00332.0044001456100
2017-05-2513:20334.00334.00330.00330.00210006966600
2017-05-2513:15334.00334.00333.00334.0046001535700
2017-05-2513:10334.00334.00334.00334.001000334000
2017-05-2513:05334.00334.00333.00333.0046001534300
2017-05-2513:00334.00334.00334.00334.001400467600
2017-05-2512:55334.00334.00333.00334.002900968500
2017-05-2512:50334.00334.00334.00334.00700233800
2017-05-2512:45335.00335.00333.00335.0039001303400
2017-05-2512:40332.00334.00332.00334.001800600500
2017-05-2512:35331.00334.00331.00334.0059001963300
2017-05-2512:30331.00332.00331.00331.00101003344400
2017-05-2512:2500
2017-05-2512:2000
2017-05-2512:1500
2017-05-2512:1000
2017-05-2512:0500
2017-05-2512:0000
2017-05-2511:5500
2017-05-2511:5000
2017-05-2511:4500
2017-05-2511:4000
2017-05-2511:3500
2017-05-2511:30332.00332.00332.00332.002000664000
2017-05-2511:25333.00333.00333.00333.0020066600
2017-05-2511:20332.00333.00332.00332.002500831900
2017-05-2511:15333.00333.00333.00333.001500499500
2017-05-2511:10332.00333.00332.00333.002700898500
2017-05-2511:05332.00332.00331.00332.00159005271700
2017-05-2511:0000
2017-05-2510:55332.00332.00332.00332.00500166000
2017-05-2510:50332.00332.00332.00332.00400132800
2017-05-2510:45332.00332.00331.00332.0033001095400
2017-05-2510:40332.00332.00331.00332.002300763400
2017-05-2510:35332.00332.00332.00332.0010033200
2017-05-2510:30333.00333.00333.00333.0033001098900
2017-05-2510:25333.00333.00333.00333.001400466200
2017-05-2510:20332.00332.00332.00332.0044001460800
2017-05-2510:15330.00333.00330.00333.00107003553700
2017-05-2510:10331.00331.00330.00330.0073002410100
2017-05-2510:05331.00332.00331.00331.00165005465000
2017-05-2510:00331.00331.00330.00330.0037001224300
2017-05-2509:55331.00332.00330.00331.0033001093000
2017-05-2509:50330.00331.00330.00331.00200006606000
2017-05-2509:45332.00332.00330.00330.00144004761300
2017-05-2509:40331.00333.00331.00333.0078002583000
2017-05-2509:35331.00332.00330.00331.00159005262000
2017-05-2509:30333.00333.00331.00331.0053001757900
2017-05-2509:25333.00335.00332.00333.0061002036000
2017-05-2509:20332.00334.00330.00334.00157005205800
2017-05-2509:15332.00332.00330.00331.0090002977800
2017-05-2509:10330.00334.00330.00332.00212007033500
2017-05-2509:05335.00336.00330.00331.003210010680100
2017-05-2509:00336.00338.00333.00333.003180010670500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog