[8306 東証1部] 三菱UFJフィナンシャル・グループ 1時間足 時系列データ

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:00739.50739.50739.50739.5055210004082779500
2017-10-2314:00740.20741.20739.40739.501494240011060314380
2017-10-2313:00739.10741.50738.60740.10109982008142862730
2017-10-2312:00739.30740.40738.30739.1067223004969998430
2017-10-2311:00739.60739.90738.00739.1035901002653051750
2017-10-2310:00737.50740.80736.90739.50108702008037985330
2017-10-2309:00740.00742.70736.70737.403026440022381171540
2017-10-2015:00727.80727.80727.80727.8058571004262797380
2017-10-2014:00729.30730.00727.70727.70114270008328173650
2017-10-2013:00730.50730.80729.30729.3052616003841103240
2017-10-2012:00730.20730.50729.20730.5041028002994293950
2017-10-2011:00730.50732.10729.40729.8043520003179943180
2017-10-2010:00728.00730.90726.60730.50109833007999542450
2017-10-2009:00731.00732.00725.90728.001724050012556326370
2017-10-1915:00733.80733.80733.80733.8053020003890607600
2017-10-1914:00733.90734.10732.00733.7097059007115302600
2017-10-1913:00734.80735.20732.40733.8084151006172606500
2017-10-1912:00736.80737.00734.50734.7052136003837612300
2017-10-1911:00735.40737.90735.40737.2052600003875883700
2017-10-1910:00735.50735.80734.30735.5051930003817031000
2017-10-1909:00735.00739.10732.70735.402696070019830176450
2017-10-1815:00725.90725.90725.90725.9047162003423489580
2017-10-1814:00725.40726.70725.20725.9083643006071619710
2017-10-1813:00726.10727.20725.30725.5040601002948882320
2017-10-1812:00727.90728.00725.50726.1033132002407351640
2017-10-1811:00727.20727.80726.50727.6020687001504276250
2017-10-1810:00725.30727.60724.60727.2045204003281481630
2017-10-1809:00731.00731.30723.00725.201884920013697223120
2017-10-1715:00729.70729.70729.70729.7060218004394107460
2017-10-1714:00728.10729.70727.60729.501453850010593279820
2017-10-1713:00730.50732.30728.00728.0080198005859381480
2017-10-1712:00730.00733.00729.90730.5059704004366743640
2017-10-1711:00731.30732.70729.60730.8070077005124102120
2017-10-1710:00738.90739.10730.40731.301441700010599032040
2017-10-1709:00738.00744.70737.30738.903179990023536896500
2017-10-1615:00732.70732.70732.70732.7055520004067950400
2017-10-1614:00734.70735.60731.60733.001587680011644969640
2017-10-1613:00732.10734.80730.50734.7094753006943009600
2017-10-1612:00732.40733.20731.70732.0057836004236455330
2017-10-1611:00732.40733.00730.50733.0053510003915124770
2017-10-1610:00734.00734.50730.60732.30105418007723213180
2017-10-1609:00720.00735.20718.60733.902883790020988944290
2017-10-1315:00721.80721.80721.80721.8051574003722611320
2017-10-1314:00721.50723.30718.40722.30132975009592972010
2017-10-1313:00719.20722.80718.30721.50114069008223453160
2017-10-1312:00714.20719.70712.80719.2081282005815535530
2017-10-1311:00713.00713.60712.30712.7025826001841334410
2017-10-1310:00713.80714.40711.20713.00112206007997686660
2017-10-1309:00719.80719.80713.30713.801820720013049802260
2017-10-1215:00720.90720.90720.90720.9045319003267046710
2017-10-1214:00721.30722.40720.60720.80121553008767358520
2017-10-1213:00724.60724.70721.20721.3084068006076946280
2017-10-1212:00724.80724.90723.60724.6041912003035395360
2017-10-1211:00724.10725.00722.90724.0032414002346413780
2017-10-1210:00724.50724.60722.30724.1091373006610616630
2017-10-1209:00730.40730.60724.40724.501632630011876570750
2017-10-1115:00728.40728.40728.40728.4042226003075741840
2017-10-1114:00727.20728.30726.60728.3081902005958192120
2017-10-1113:00727.40728.10726.90727.2036308002641671510
2017-10-1112:00727.90728.40726.80727.5040774002967047340
2017-10-1111:00728.80729.40727.50728.1030851002247517410
2017-10-1110:00727.40730.70727.10728.8074781005452923970
2017-10-1109:00727.20729.90725.60727.40126622009214181240
2017-10-1015:00727.30727.30727.30727.3063820004641628600
2017-10-1014:00723.80727.20723.60727.10132443009604030030
2017-10-1013:00721.80724.20721.50723.8065339004721290720
2017-10-1012:00722.90723.20721.40721.8063719004600631750
2017-10-1011:00722.40723.30721.50722.8045500003287272800
2017-10-1010:00723.40724.50722.20722.5097995007090862470
2017-10-1009:00730.00730.00721.40723.402790240020227681290
2017-10-0615:00734.80734.80734.80734.8060369004435914120
2017-10-0614:00735.10735.30733.30734.801370180010061732550
2017-10-0613:00733.90735.50733.50735.00134396009874133790
2017-10-0612:00732.00733.90731.60733.90108336007937427900
2017-10-0611:00732.10732.30730.40731.3032577002382429090
2017-10-0610:00731.30732.50730.30732.201433550010488094400
2017-10-0609:00722.80732.00722.00731.303356740024413034690
2017-10-0515:00716.50716.50716.50716.5040628002910996200
2017-10-0514:00717.40717.40715.60717.1077180005530502070
2017-10-0513:00718.90719.80716.80717.4045990003303167970
2017-10-0512:00718.80719.80718.30718.8028270002032381020
2017-10-0511:00718.20719.40717.90719.0018473001327693180
2017-10-0510:00719.70720.40717.60718.2051024003668204240
2017-10-0509:00723.00723.00719.50719.80134896009731827560
2017-10-0415:00720.90720.90720.90720.9030632002208260880
2017-10-0414:00720.00721.50718.90720.5096518006952330900
2017-10-0413:00723.10723.50719.40720.0099808007201041030
2017-10-0412:00723.80725.80723.00723.1070050005074995200
2017-10-0411:00723.80724.80723.40724.8034157002473442020
2017-10-0410:00721.80724.20721.20723.8058149004200956740
2017-10-0409:00729.70729.70721.20721.801587340011504639150
2017-10-0315:00727.60727.60727.60727.6036518002657049680
2017-10-0314:00726.20727.80725.40727.6099121007200444490
2017-10-0313:00727.20728.20725.80726.2058273004236695300
2017-10-0312:00727.20728.20726.90727.2050127003647220440
2017-10-0311:00726.90727.90726.50727.2027318001986385800
2017-10-0310:00727.50728.40725.80726.8077164005608957640
2017-10-0309:00728.60731.20726.00727.601924340014024364000
2017-10-0215:00724.50724.50724.50724.5040642002944512900
2017-10-0214:00722.60724.40721.80724.30107901007805449770
2017-10-0213:00723.50723.70722.20722.6050563003655734080
2017-10-0212:00723.30725.80723.10723.4064743004687885910
2017-10-0211:00725.20725.30722.60722.6036726002658225330
2017-10-0210:00726.10727.00724.50725.2062791004555580300
2017-10-0209:00726.60728.30724.60726.101573810011432983610
2017-09-2915:00730.70730.70730.70730.70102366007479883620
2017-09-2914:00728.20731.00727.70731.00117019008531364680
2017-09-2913:00727.40729.00727.30728.1071198005185224640
2017-09-2912:00729.00729.00726.20727.4062009004512376780
2017-09-2911:00725.80729.40725.40729.4048799003550187790
2017-09-2910:00723.10726.60722.30725.8067093004859182450
2017-09-2909:00725.10726.90721.60723.101704880012343062570
2017-09-2815:00728.90728.90728.90728.9064380004692658200
2017-09-2814:00728.30729.00726.70728.60124133009034132310
2017-09-2813:00731.50732.20728.20728.2079805005826928060
2017-09-2812:00728.00732.00727.80731.6081971005983044890
2017-09-2811:00728.10729.50727.40729.5043034003134433800
2017-09-2810:00731.60731.80726.00728.00100650007334431810
2017-09-2809:00735.00735.80730.60731.702932170021509352940
2017-09-2715:00720.60720.60720.60720.6042075003031924500
2017-09-2714:00719.40720.90718.90720.9079056005690998830
2017-09-2713:00718.50719.80718.30719.4045660003282218680
2017-09-2712:00719.00720.30718.10718.4052994003810956310
2017-09-2711:00717.00718.50717.00718.5022827001638563030
2017-09-2710:00715.40717.60714.30717.0046150003304134570
2017-09-2709:00715.30719.70714.80715.40137273009839337730
2017-09-2615:00719.70719.70719.70719.7077733005594444010
2017-09-2614:00719.90721.10719.60719.8081869005897494630
2017-09-2613:00719.80719.90718.20719.8041283002968718080
2017-09-2612:00721.00721.00719.70719.8050057003606804580
2017-09-2611:00719.20720.80719.10720.8027185001957276890
2017-09-2610:00720.10720.60719.10719.2042577003065136040
2017-09-2609:00715.00721.80714.30720.101690970012153256840
2017-09-2515:00719.00719.00719.00719.0050310003617289000
2017-09-2514:00718.30719.40718.30719.1077612005579771800
2017-09-2513:00718.90719.30718.00718.3044750003216028080
2017-09-2512:00719.60719.70718.70718.9039530002843325360
2017-09-2511:00718.50719.30717.50719.3036378002613219900
2017-09-2510:00721.40721.50718.20718.5086580006231923150
2017-09-2509:00727.00727.70720.00721.402008500014539970340
2017-09-2215:00723.70723.70723.70723.7043920003178490400
2017-09-2214:00724.40724.70722.70723.30129141009345858740
2017-09-2213:00720.10724.50719.90724.3084609006110991500
2017-09-2212:00721.90721.90718.70720.1073182005272458730
2017-09-2211:00722.80723.30721.00721.9036340002625181710
2017-09-2210:00722.50723.50720.00722.8098739007127413510
2017-09-2209:00724.00727.30719.90722.502398610017368070250
2017-09-2115:00719.40719.40719.40719.4057225004116766500
2017-09-2114:00720.10720.50717.80719.401713290012320724550
2017-09-2113:00720.10722.50718.50720.20126279009103323260
2017-09-2112:00722.00723.30719.70720.10116726008422981240
2017-09-2111:00723.10723.50721.60721.9047979003466994740
2017-09-2110:00724.00725.00722.80723.10115502008360192000
2017-09-2109:00723.50726.40718.80724.103918770028320679340
2017-09-2015:00707.30707.30707.30707.3087068006158319640
2017-09-2014:00706.90708.90706.40707.20126663008962856850
2017-09-2013:00708.70709.50706.40707.0073489005202471290
2017-09-2012:00710.00711.90708.20708.7091596006502838880
2017-09-2011:00706.50709.50706.40708.9047778003383488750
2017-09-2010:00705.10707.90705.00706.5095665006759583240
2017-09-2009:00704.30708.50704.30705.102066570014587438230
2017-09-1915:00708.90708.90708.90708.90106764007568499960
2017-09-1914:00706.00709.50705.40709.002441270017285515010
2017-09-1913:00702.70706.30702.30706.00138808009769597550
2017-09-1912:00701.00703.90700.90702.801424820010008134450
2017-09-1911:00699.80700.50699.10700.5042637002983788180
2017-09-1910:00699.30700.20697.30699.80108333007568743090
2017-09-1909:00701.60701.70696.30699.403177790022248827920
2017-09-1515:00681.60681.60681.60681.602017130013748758080
2017-09-1514:00682.70684.80681.50681.50139415009527793700
2017-09-1513:00682.80683.80682.20682.7055223003771351210
2017-09-1512:00680.60683.90680.60682.8075987005184601040
2017-09-1511:00679.00680.50678.40680.5024637001673239940
2017-09-1510:00679.50680.60678.40679.0064692004395250070
2017-09-1509:00670.00680.70670.00679.402054390013892259770

   ※ 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