[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 
2017-04-2615:00239.00239.00239.00239.00198004732200
2017-04-2614:55241.00241.00240.00241.0085002042500
2017-04-2614:50241.00241.00240.00241.001100265000
2017-04-2614:45240.00241.00240.00240.0043001034800
2017-04-2614:40240.00240.00240.00240.003300792000
2017-04-2614:35240.00241.00240.00241.001600384100
2017-04-2614:30240.00241.00240.00241.00600144100
2017-04-2614:2500
2017-04-2614:20242.00242.00240.00241.00101002424800
2017-04-2614:15241.00241.00241.00241.0055001325500
2017-04-2614:10240.00240.00240.00240.001500360000
2017-04-2614:05240.00240.00240.00240.0010024000
2017-04-2614:00240.00241.00240.00240.002000481500
2017-04-2613:55240.00240.00240.00240.00500120000
2017-04-2613:50240.00240.00240.00240.001000240000
2017-04-2613:45241.00241.00240.00241.0075001803100
2017-04-2613:40241.00241.00241.00241.00800192800
2017-04-2613:3500
2017-04-2613:30242.00242.00242.00242.0047001137400
2017-04-2613:25241.00241.00241.00241.001600385600
2017-04-2613:20239.00241.00239.00241.004100986500
2017-04-2613:15240.00240.00239.00240.00900215800
2017-04-2613:10240.00240.00239.00240.00800191600
2017-04-2613:05240.00240.00239.00239.002300551900
2017-04-2613:00239.00239.00239.00239.003400812600
2017-04-2612:55240.00241.00239.00239.0053001271600
2017-04-2612:50240.00240.00239.00240.00160003828700
2017-04-2612:45240.00241.00240.00241.00236005664900
2017-04-2612:40241.00241.00240.00241.002700648300
2017-04-2612:35242.00242.00240.00240.0073001761500
2017-04-2612:30241.00243.00241.00242.0091002196600
2017-04-2612:2500
2017-04-2612:2000
2017-04-2612:1500
2017-04-2612:1000
2017-04-2612:0500
2017-04-2612:0000
2017-04-2611:5500
2017-04-2611:5000
2017-04-2611:4500
2017-04-2611:4000
2017-04-2611:3500
2017-04-2611:30241.00241.00241.00241.0010024100
2017-04-2611:25240.00241.00240.00240.002300552500
2017-04-2611:20241.00241.00240.00241.00118002843700
2017-04-2611:15242.00242.00242.00242.0040096800
2017-04-2611:10241.00242.00241.00242.004100990800
2017-04-2611:05240.00241.00240.00241.0020048100
2017-04-2611:00241.00241.00240.00240.0020048100
2017-04-2610:55240.00241.00240.00241.00600144100
2017-04-2610:50240.00242.00240.00240.002500601500
2017-04-2610:45241.00241.00240.00240.001800433300
2017-04-2610:40241.00241.00241.00241.0050001205000
2017-04-2610:35240.00242.00240.00241.002000482200
2017-04-2610:30241.00241.00241.00241.0040096400
2017-04-2610:25241.00241.00240.00240.0030072200
2017-04-2610:20241.00241.00240.00240.002000481900
2017-04-2610:15241.00242.00241.00241.002100506400
2017-04-2610:10241.00242.00241.00241.003100747300
2017-04-2610:05241.00242.00241.00241.0046001109100
2017-04-2610:00242.00242.00241.00241.0042001012700
2017-04-2609:55242.00242.00242.00242.002900701800
2017-04-2609:50243.00243.00243.00243.00500121500
2017-04-2609:45247.00247.00242.00243.00121002950300
2017-04-2609:40241.00248.00241.00246.00353008641700
2017-04-2609:35240.00241.00240.00240.0053001272600
2017-04-2609:30241.00241.00240.00241.003600865800
2017-04-2609:25241.00242.00240.00241.003800916600
2017-04-2609:20242.00242.00242.00242.0063001524600
2017-04-2609:15241.00242.00241.00242.002500604500
2017-04-2609:10241.00242.00240.00242.0091002192000
2017-04-2609:05241.00243.00239.00241.00163003921500
2017-04-2609:00244.00244.00242.00242.00242005889900

   ※ 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