[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 
2017-06-2915:00386.00386.00386.00386.003470013394200
2017-06-2914:55392.00394.00390.00391.002600010185100
2017-06-2914:50391.00393.00390.00392.0092003599300
2017-06-2914:45391.00392.00390.00391.00202007905800
2017-06-2914:40391.00392.00391.00392.0053002077400
2017-06-2914:35392.00392.00391.00391.001700665900
2017-06-2914:30390.00392.00390.00391.0054002111400
2017-06-2914:25390.00391.00389.00391.0042001638000
2017-06-2914:20390.00390.00389.00389.00800311400
2017-06-2914:15390.00390.00389.00389.0043001674500
2017-06-2914:10389.00391.00389.00391.0036001403100
2017-06-2914:05389.00389.00386.00389.00164006344900
2017-06-2914:00388.00389.00388.00389.0048001866400
2017-06-2913:55387.00389.00387.00388.0043001669000
2017-06-2913:50389.00389.00388.00388.0038001476700
2017-06-2913:45389.00392.00389.00390.0045001757600
2017-06-2913:40388.00389.00386.00389.0062002400100
2017-06-2913:35388.00389.00387.00388.0078003019800
2017-06-2913:30388.00389.00387.00388.00239009258500
2017-06-2913:25391.00391.00388.00388.0072002806500
2017-06-2913:20391.00392.00390.00391.0067002618000
2017-06-2913:15394.00395.00391.00391.0082003215600
2017-06-2913:10394.00395.00392.00393.00150005903700
2017-06-2913:05395.00398.00391.00394.008910035212300
2017-06-2913:00390.00395.00390.00395.003780014797700
2017-06-2912:55386.00390.00386.00390.003190012375800
2017-06-2912:50383.00386.00383.00386.0092003538700
2017-06-2912:45382.00383.00381.00383.0040001529200
2017-06-2912:40381.00383.00380.00382.00106004046400
2017-06-2912:35381.00382.00381.00381.0088003354400
2017-06-2912:30380.00382.00378.00381.004570017344200
2017-06-2912:2500
2017-06-2912:2000
2017-06-2912:1500
2017-06-2912:1000
2017-06-2912:0500
2017-06-2912:0000
2017-06-2911:5500
2017-06-2911:5000
2017-06-2911:4500
2017-06-2911:4000
2017-06-2911:3500
2017-06-2911:30381.00381.00381.00381.00900342900
2017-06-2911:25383.00383.00381.00381.0077002935800
2017-06-2911:20382.00383.00382.00383.001300496800
2017-06-2911:15382.00383.00382.00383.0080003058200
2017-06-2911:10381.00383.00380.00383.00172006558700
2017-06-2911:05383.00384.00380.00380.00122004662100
2017-06-2911:00385.00385.00384.00384.0090003457500
2017-06-2910:55386.00386.00385.00385.0029001117000
2017-06-2910:50386.00386.00385.00386.0034001312100
2017-06-2910:45385.00386.00385.00385.002000770100
2017-06-2910:40386.00386.00385.00385.0053002044500
2017-06-2910:35383.00385.00383.00385.0040001538100
2017-06-2910:30381.00384.00381.00384.00249009526200
2017-06-2910:25381.00382.00381.00381.001900724700
2017-06-2910:20380.00381.00380.00381.0038001444900
2017-06-2910:15380.00380.00379.00380.0083003146700
2017-06-2910:10381.00382.00379.00380.00212008058600
2017-06-2910:05382.00383.00381.00382.002300878600
2017-06-2910:00381.00383.00381.00383.0049001869600
2017-06-2909:55381.00382.00380.00381.0086003275000
2017-06-2909:50382.00382.00381.00381.0061002328900
2017-06-2909:45382.00383.00381.00382.00109004163600
2017-06-2909:40381.00382.00381.00382.0074002820200
2017-06-2909:35381.00381.00380.00381.00207007879000
2017-06-2909:30380.00381.00378.00380.00197007476900
2017-06-2909:25380.00380.00378.00380.004860018451500
2017-06-2909:20385.00385.00380.00380.004300016412300
2017-06-2909:15384.00386.00384.00385.0041001578300
2017-06-2909:10387.00387.00382.00385.006420024660100
2017-06-2909:05391.00391.00386.00387.00189007334700
2017-06-2909:00385.00391.00385.00391.008090031260700

   ※ 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