[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 
2017-01-1915:00464.00464.00464.00464.002980013827200
2017-01-1914:55463.00464.00462.00463.00154007134000
2017-01-1914:50465.00466.00461.00463.005390024909700
2017-01-1914:45463.00465.00462.00464.00146006765400
2017-01-1914:40466.00467.00462.00463.009470043934100
2017-01-1914:35466.00467.00466.00466.0026001212700
2017-01-1914:30466.00467.00466.00467.0029001352100
2017-01-1914:25466.00468.00466.00466.0040001867500
2017-01-1914:20467.00467.00466.00466.0046002145700
2017-01-1914:15466.00468.00466.00467.0043002007800
2017-01-1914:10467.00467.00466.00466.0065003032700
2017-01-1914:05467.00467.00466.00466.0046002146600
2017-01-1914:00467.00467.00466.00466.0086004010400
2017-01-1913:55466.00467.00465.00467.0063002934100
2017-01-1913:50467.00467.00465.00466.002100979200
2017-01-1913:45466.00466.00466.00466.0064002982400
2017-01-1913:40467.00467.00466.00467.0040001864600
2017-01-1913:35467.00468.00466.00468.001200560100
2017-01-1913:30467.00469.00466.00466.0095004441900
2017-01-1913:25467.00468.00465.00466.00192008947200
2017-01-1913:20469.00469.00466.00467.003210014986600
2017-01-1913:15469.00470.00468.00470.00101004733000
2017-01-1913:10469.00470.00469.00470.0085003992900
2017-01-1913:05470.00470.00469.00469.0081003804900
2017-01-1913:00470.00470.00468.00469.0060002816800
2017-01-1912:55467.00472.00466.00471.002560012009500
2017-01-1912:50467.00469.00466.00467.00151007056100
2017-01-1912:45467.00468.00466.00467.00175008173900
2017-01-1912:40466.00469.00465.00468.002640012325100
2017-01-1912:35470.00470.00466.00466.007470034949400
2017-01-1912:30472.00473.00470.00470.007710036325500
2017-01-1912:2500
2017-01-1912:2000
2017-01-1912:1500
2017-01-1912:1000
2017-01-1912:0500
2017-01-1912:0000
2017-01-1911:5500
2017-01-1911:5000
2017-01-1911:4500
2017-01-1911:4000
2017-01-1911:3500
2017-01-1911:30473.00473.00473.00473.00700331100
2017-01-1911:25474.00475.00474.00474.0033001564700
2017-01-1911:20474.00475.00474.00474.0028001328200
2017-01-1911:15473.00474.00473.00474.0063002985300
2017-01-1911:10474.00474.00473.00473.0088004164200
2017-01-1911:05474.00474.00474.00474.002000948000
2017-01-1911:00474.00474.00473.00474.0053002509700
2017-01-1910:55474.00475.00473.00474.0038001800300
2017-01-1910:50475.00475.00474.00474.0033001564900
2017-01-1910:45474.00476.00474.00475.0046002184600
2017-01-1910:40475.00475.00474.00475.0051002419200
2017-01-1910:35475.00476.00475.00476.0069003278800
2017-01-1910:30476.00476.00476.00476.0038001808800
2017-01-1910:25476.00478.00476.00477.00167007962900
2017-01-1910:20474.00476.00473.00476.00124005887400
2017-01-1910:15472.00474.00471.00474.00140006614500
2017-01-1910:10472.00473.00472.00473.00115005433200
2017-01-1910:05473.00474.00472.00472.0050002365900
2017-01-1910:00472.00472.00472.00472.0026001227200
2017-01-1909:55473.00474.00471.00472.002290010810800
2017-01-1909:50475.00475.00473.00473.00184008714300
2017-01-1909:45475.00475.00473.00474.00189008960700
2017-01-1909:40477.00477.00475.00475.0076003613900
2017-01-1909:35476.00479.00474.00476.002520012000700
2017-01-1909:30480.00480.00471.00476.006600031339800
2017-01-1909:25482.00482.00480.00480.00101004855100
2017-01-1909:20479.00483.00479.00483.00160007703800
2017-01-1909:15482.00483.00475.00480.004550021762200
2017-01-1909:10483.00484.00481.00482.0089004292000
2017-01-1909:05483.00486.00482.00482.002940014216000
2017-01-1909:00485.00491.00482.00483.0012320059817600

   ※ 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