[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 
2017-02-2115:00340.00340.00340.00340.0039001326000
2017-02-2114:55341.00343.00340.00343.00180006153400
2017-02-2114:50341.00341.00341.00341.001400477400
2017-02-2114:45341.00342.00340.00342.001600545600
2017-02-2114:40340.00341.00340.00340.0076002590800
2017-02-2114:35340.00341.00340.00340.00500170100
2017-02-2114:30340.00341.00339.00340.0053001805700
2017-02-2114:25340.00340.00340.00340.001100374000
2017-02-2114:20340.00340.00339.00339.00600203900
2017-02-2114:15340.00341.00339.00339.002800951900
2017-02-2114:10339.00340.00339.00340.001000339900
2017-02-2114:05339.00340.00339.00339.00400135700
2017-02-2114:00340.00340.00339.00339.001500509700
2017-02-2113:55339.00340.00339.00340.001800610700
2017-02-2113:50339.00339.00338.00338.001800610000
2017-02-2113:45339.00339.00339.00339.00500169500
2017-02-2113:40339.00340.00338.00338.0037001256100
2017-02-2113:35339.00339.00339.00339.001300440700
2017-02-2113:30338.00339.00338.00339.001400474400
2017-02-2113:25339.00339.00338.00338.0048001623900
2017-02-2113:20338.00339.00338.00338.0048001626400
2017-02-2113:15338.00339.00338.00339.0091003076200
2017-02-2113:10339.00339.00338.00338.00900304900
2017-02-2113:05340.00340.00338.00339.00190006441500
2017-02-2113:00340.00340.00339.00339.00800271900
2017-02-2112:55340.00340.00340.00340.00400136000
2017-02-2112:50340.00340.00339.00339.00136004623300
2017-02-2112:45339.00340.00339.00340.00700237400
2017-02-2112:40339.00339.00339.00339.00300101700
2017-02-2112:35340.00340.00339.00339.00700237500
2017-02-2112:30339.00339.00339.00339.0079002678100
2017-02-2112:2500
2017-02-2112:2000
2017-02-2112:1500
2017-02-2112:1000
2017-02-2112:0500
2017-02-2112:0000
2017-02-2111:5500
2017-02-2111:5000
2017-02-2111:4500
2017-02-2111:4000
2017-02-2111:3500
2017-02-2111:30339.00339.00339.00339.00500169500
2017-02-2111:25338.00339.00338.00339.002700914500
2017-02-2111:20339.00339.00338.00338.001600541600
2017-02-2111:15340.00340.00338.00338.001800609100
2017-02-2111:10339.00340.00338.00338.0031001050800
2017-02-2111:05339.00340.00339.00339.001500508700
2017-02-2111:00339.00339.00338.00338.0045001524800
2017-02-2110:55339.00339.00338.00339.0033001118300
2017-02-2110:50339.00339.00339.00339.00800271200
2017-02-2110:45340.00340.00338.00339.00210007122400
2017-02-2110:40340.00341.00340.00340.0039001326400
2017-02-2110:35341.00341.00340.00340.0046001567600
2017-02-2110:30340.00342.00340.00341.0050001703100
2017-02-2110:25341.00341.00340.00340.0020068100
2017-02-2110:20341.00341.00340.00341.001800613500
2017-02-2110:15341.00341.00341.00341.001000341000
2017-02-2110:10341.00341.00340.00340.00900306500
2017-02-2110:05340.00340.00340.00340.00900306000
2017-02-2110:00341.00341.00340.00341.00700238600
2017-02-2109:55341.00341.00340.00341.002800954700
2017-02-2109:50340.00342.00340.00342.00300102300
2017-02-2109:4500
2017-02-2109:40340.00341.00340.00341.0033001124900
2017-02-2109:35340.00342.00340.00340.0055001875400
2017-02-2109:30340.00340.00340.00340.001400476000
2017-02-2109:25341.00342.00339.00340.0070002381400
2017-02-2109:20339.00342.00338.00342.0060002041600
2017-02-2109:15344.00344.00338.00338.006640022631900
2017-02-2109:10345.00346.00343.00344.00130004473700
2017-02-2109:05345.00345.00344.00344.0031001067900
2017-02-2109:00344.00347.00344.00346.005620019346200

   ※ 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