[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 
2017-05-2415:00701.00701.00701.00701.0055196003869239600
2017-05-2414:00702.30702.70700.00701.10118226008287893510
2017-05-2413:00704.00705.00701.90702.4095582006726697850
2017-05-2412:00702.50704.20702.00703.9087704006166473630
2017-05-2411:00701.20703.00700.50703.0056344003955904900
2017-05-2410:00700.50702.00699.00701.2086673006071000900
2017-05-2409:00702.60703.50698.20700.501880250013190465010
2017-05-2315:00691.30691.30691.30691.3036525002524973250
2017-05-2314:00692.20692.30689.80691.30100333006933465030
2017-05-2313:00692.80693.30691.80692.3043223002993527910
2017-05-2312:00690.10694.30689.90692.8060878004216956900
2017-05-2311:00689.30691.70689.00690.1044033003041114780
2017-05-2310:00690.10691.10687.50689.3094143006486516680
2017-05-2309:00690.50691.50687.40690.101630710011247082920
2017-05-2215:00695.60695.60695.60695.6033996002364761760
2017-05-2214:00694.20696.40694.00695.7072323005027828170
2017-05-2213:00695.30695.80694.10694.2057211003976643380
2017-05-2212:00694.30697.40694.10695.3039477002747224380
2017-05-2211:00694.30695.90694.00694.3029350002039007050
2017-05-2210:00694.40697.80693.10694.3091921006393632440
2017-05-2209:00695.00697.60693.10694.40141465009829631440
2017-05-1915:00689.90689.90689.90689.9068751004743131490
2017-05-1914:00690.20693.10690.00690.50138751009593561450
2017-05-1913:00689.90691.30688.70690.30126587008737238500
2017-05-1912:00684.60690.70684.40689.80105915007282374260
2017-05-1911:00684.80688.10684.60685.6057787003966360760
2017-05-1910:00682.40685.80682.10684.7094599006467375650
2017-05-1909:00683.60685.70681.60682.402367880016180865400
2017-05-1815:00680.80680.80680.80680.8074723005087141840
2017-05-1814:00680.90682.70680.80680.901760080011996617320
2017-05-1813:00681.30681.90680.70680.8096922006603333000
2017-05-1812:00682.30682.50680.80681.4089182006079476690
2017-05-1811:00681.00683.50680.80683.5080975005523792130
2017-05-1810:00680.60682.70680.00681.001746820011893937990
2017-05-1809:00683.70684.80680.00680.604553990031076028260
2017-05-1715:00709.50709.50709.50709.5042893003043258350
2017-05-1714:00711.80712.70706.60709.401616310011469715300
2017-05-1713:00712.20713.20711.60711.9082850005903737600
2017-05-1712:00713.00715.00711.80712.2070968005061137560
2017-05-1711:00713.70716.30712.60715.5046207003303234370
2017-05-1710:00713.20714.40711.30713.7088482006308284280
2017-05-1709:00711.80713.90704.60713.203234090022925316860
2017-05-1615:00719.70719.70719.70719.7048511003491336670
2017-05-1614:00717.20719.90715.50719.601526940010955621020
2017-05-1613:00721.40721.60716.50717.20100356007212968190
2017-05-1612:00719.80722.90718.50721.3069897005035464230
2017-05-1611:00724.70725.00719.00719.8063946004617574540
2017-05-1610:00729.40729.60723.90724.80110019007995803490
2017-05-1609:00731.10733.20727.30729.502751640020098910790
2017-05-1515:00721.50721.50721.50721.5039919002880155850
2017-05-1514:00720.50723.10720.10721.60100900007278157010
2017-05-1513:00721.30723.10720.30720.4057952004182324610
2017-05-1512:00720.00721.60719.10721.4039222002824122970
2017-05-1511:00718.30722.50717.60720.1050034003604190870
2017-05-1510:00716.20719.80716.20718.3074164005327741610
2017-05-1509:00720.00720.10714.10716.201614650011568551420
2017-05-1215:00730.00730.00730.00730.0063282004619586000
2017-05-1214:00729.80730.00727.80729.3078548005725494010
2017-05-1213:00727.50730.00727.50729.9048023003500712440
2017-05-1212:00728.10729.00726.80727.5041456003017012990
2017-05-1211:00731.30731.60727.70728.2062333004548136080
2017-05-1210:00733.70734.50731.20731.4065557004805546090
2017-05-1209:00733.20734.80732.40733.80117259008599492130
2017-05-1115:00739.40739.40739.40739.4072158005335362520
2017-05-1114:00737.80739.30737.50739.30124797009215776110
2017-05-1113:00736.00739.60735.90737.801369550010104904250
2017-05-1112:00732.00737.30731.50736.00128683009452925720
2017-05-1111:00729.80732.20729.50731.8058691004289785400
2017-05-1110:00728.00729.80727.10729.7058032004226000900
2017-05-1109:00730.30730.50727.00727.90113006008236402870
2017-05-1015:00727.70727.70727.70727.7056757004130206890
2017-05-1014:00728.40729.20727.10727.4064291004679414280
2017-05-1013:00728.10729.40726.90728.4048335003518757090
2017-05-1012:00728.40729.50727.70728.0035593002593158870
2017-05-1011:00728.60730.00727.60729.3026996001967349220
2017-05-1010:00729.40731.70728.40728.6074106005412639520
2017-05-1009:00730.10731.50726.40729.501433410010449770160
2017-05-0915:00728.40728.40728.40728.4049924003636464160
2017-05-0914:00728.80730.40727.70728.4077759005667806590
2017-05-0913:00727.90729.30727.30728.7045040003281233900
2017-05-0912:00728.20728.90725.50727.8052034003784236110
2017-05-0911:00728.50729.50728.00729.4024471001783147400
2017-05-0910:00730.80731.20727.30728.6076796005600177990
2017-05-0909:00733.00733.50729.50730.901797790013155219750
2017-05-0815:00734.30734.30734.30734.3082969006092413670
2017-05-0814:00732.20734.20731.80734.10113459008317574160
2017-05-0813:00732.50733.40731.10732.1070423005156673790
2017-05-0812:00730.40733.50729.80732.5084914006215729780
2017-05-0811:00731.80732.40730.10730.2040568002966482380
2017-05-0810:00732.30733.00730.40731.8083943006142771040
2017-05-0809:00729.00733.20726.10732.302616080019085155220
2017-05-0215:00715.90715.90715.90715.9040507002899896130
2017-05-0214:00717.20717.30714.80715.9091896006576611330
2017-05-0213:00717.40718.30716.60717.2045267003248619900
2017-05-0212:00717.00718.70716.50717.5060478004339544560
2017-05-0211:00715.50717.20714.80716.8030642002194649820
2017-05-0210:00717.00717.20715.20715.4060079004303561140
2017-05-0209:00712.30717.50712.20717.001416970010131334990
2017-05-0115:00711.70711.70711.70711.7022251001583603670
2017-05-0114:00711.10711.70708.90711.6095415006777431550
2017-05-0113:00707.90711.70707.30711.1077090005472613200
2017-05-0112:00707.30708.40706.60707.8038736002740341780
2017-05-0111:00707.20708.60706.60708.0035378002503632050
2017-05-0110:00703.80709.40702.40707.10120798008527476900
2017-05-0109:00705.10707.40702.90703.80128523009059249920
2017-04-2815:00709.20709.20709.20709.2048599003446641080
2017-04-2814:00708.20711.80708.00708.70105214007465889420
2017-04-2813:00707.60709.40707.00708.3086082006095385870
2017-04-2812:00712.80712.80706.00707.7073006005176385610
2017-04-2811:00713.30713.30711.10712.6032325002302458340
2017-04-2810:00715.30716.20712.60713.3066642004761689870
2017-04-2809:00717.00719.00714.40715.301447680010372913050
2017-04-2715:00721.70721.70721.70721.7056111004049530870
2017-04-2714:00720.20723.00719.70721.30102217007370879510
2017-04-2713:00719.30720.40718.90720.2070698005087474330
2017-04-2712:00720.70722.30717.70719.3079758005743034640
2017-04-2711:00720.40721.10718.70721.0041343002977265280
2017-04-2710:00716.70721.60716.00720.30119792008609010660
2017-04-2709:00716.70717.50712.50716.601660050011869105480
2017-04-2615:00720.00720.00720.00720.0066443004783896000
2017-04-2614:00717.90719.90717.30719.901519280010917106150
2017-04-2613:00716.30718.60716.00718.00124392008920911910
2017-04-2612:00716.40717.20715.90716.3066887004792544630
2017-04-2611:00716.50717.40715.50717.1067548004840918680
2017-04-2610:00714.30716.70714.00716.50128660009205950790
2017-04-2609:00716.00717.50711.30714.202815070020115148180
2017-04-2515:00703.10703.10703.10703.1060128004227599680
2017-04-2514:00700.60704.10700.50703.20127643008967915250
2017-04-2513:00699.50702.20699.00700.6081541005714327670
2017-04-2512:00702.40704.00699.00699.4099675006993114910
2017-04-2511:00699.20703.90699.20703.6074251005214325750
2017-04-2510:00699.20701.40697.30699.30126491008847484640
2017-04-2509:00689.20699.30688.00699.002673150018580471950
2017-04-2415:00688.00688.00688.00688.0041961002886916800
2017-04-2414:00688.50689.90688.10688.8089462006165474710
2017-04-2413:00690.00691.00687.80688.5059834004124338500
2017-04-2412:00693.10693.70689.30690.0066087004567612020
2017-04-2411:00693.30695.20693.20693.7057225003973184350
2017-04-2410:00692.00693.50691.00693.40102832007119557360
2017-04-2409:00689.00692.60687.70691.902544160017557601070
2017-04-2115:00678.40678.40678.40678.4073213004966769920
2017-04-2114:00677.10682.30676.50678.801641540011165078720
2017-04-2113:00678.00678.40676.00677.2067466004567063820
2017-04-2112:00679.10679.10676.40678.1054512003695090040
2017-04-2111:00677.60679.30676.90678.8035676002419118690
2017-04-2110:00678.30678.70674.50677.60110253007459997280
2017-04-2109:00680.00682.80677.60678.202463680016742595150
2017-04-2015:00666.60666.60666.60666.6060748004049461680
2017-04-2014:00670.00671.00666.90666.90144339009654775270
2017-04-2013:00673.50673.70669.60670.1090291006066803110
2017-04-2012:00671.00673.60670.00673.5071582004806340530
2017-04-2011:00674.40674.50668.90671.1062857004217350770
2017-04-2010:00667.00674.30665.80674.20131115008778075660
2017-04-2009:00660.00667.70658.80667.002707010017962228370
2017-04-1915:00655.40655.40655.40655.4066952004388034080
2017-04-1914:00661.60661.70655.50655.801628480010720969950
2017-04-1913:00656.50662.60656.10661.70126504008342808950
2017-04-1912:00652.70657.10652.60656.4086035005635892580
2017-04-1911:00649.60652.30649.60651.2064845004221894470
2017-04-1910:00646.80649.70645.80649.6099918006470097480
2017-04-1909:00648.10649.70644.10646.702807660018155370750
2017-04-1815:00655.90655.90655.90655.9029210001915883900
2017-04-1814:00658.30658.80654.60655.6097811006420661090
2017-04-1813:00656.50658.30655.50658.3068323004488891800
2017-04-1812:00660.80661.00656.20656.5082611005442236680
2017-04-1811:00662.00662.20660.20661.0041913002771048650
2017-04-1810:00661.60664.70661.20661.9093774006218036480
2017-04-1809:00663.80665.00659.50661.602681520017758254060
2017-04-1715:00650.20650.20650.20650.2028787001871730740
2017-04-1714:00647.10650.20647.00650.2084801005504130180
2017-04-1713:00646.40649.10646.30647.0076339004946304580
2017-04-1712:00646.30648.30644.70646.4074555004819414450
2017-04-1711:00642.90646.30642.70646.1039635002554810780
2017-04-1710:00645.80645.90642.20642.8096800006234125560
2017-04-1709:00649.50652.60645.10645.801668340010819756500

   ※ 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