[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 
2017-02-2415:00758.40758.40758.40758.4030444002308872960
2017-02-2414:00757.60759.30756.20758.20104177007893194600
2017-02-2413:00759.20760.00757.00757.7090440006857551070
2017-02-2412:00761.20761.40759.00759.0048991003725187140
2017-02-2411:00761.60762.50760.70761.1027722002110867510
2017-02-2410:00763.10763.80760.50761.7068836005244832330
2017-02-2409:00759.00764.50757.10763.001825340013879988700
2017-02-2315:00764.20764.20764.20764.2030055002296803100
2017-02-2314:00761.70764.70760.50764.0097759007458937070
2017-02-2313:00760.60762.20760.10761.8045270003445545350
2017-02-2312:00761.90762.80759.20760.6058306004436928490
2017-02-2311:00761.40762.70760.60761.0032072002442459520
2017-02-2310:00759.90762.90759.30761.5071739005460463260
2017-02-2309:00771.00771.40759.80760.002209590016908582500
2017-02-2215:00771.90771.90771.90771.9027395002114620050
2017-02-2214:00772.20772.70771.70772.4070158005417431360
2017-02-2213:00773.10773.20771.60772.2051050003942356660
2017-02-2212:00772.10773.50771.90773.1042918003316632340
2017-02-2211:00772.80773.20772.10772.2026386002038444650
2017-02-2210:00774.90775.20772.70772.8067964005260304170
2017-02-2209:00778.00778.00771.40774.902347470018200627240
2017-02-2115:00774.00774.00774.00774.0036141002797313400
2017-02-2114:00773.70774.00772.60774.0081401006293876290
2017-02-2113:00774.00774.30772.20773.8058980004560152220
2017-02-2112:00774.90775.30773.60774.0052186004041371600
2017-02-2111:00772.80773.70772.80773.6024187001870354540
2017-02-2110:00773.20774.00772.00772.8069538005376255390
2017-02-2109:00770.00775.40767.10773.202031790015689659220
2017-02-2015:00767.80767.80767.80767.8029575002270768500
2017-02-2014:00767.60768.70767.30768.0074989005759155320
2017-02-2013:00768.60769.50767.30767.5048424003720349470
2017-02-2012:00767.80769.50766.80768.6064634004965718550
2017-02-2011:00763.60766.90763.60766.9042124003225031690
2017-02-2010:00764.10765.50763.10763.5065300004993359210
2017-02-2009:00756.00765.90756.00764.101794610013644126290
2017-02-1715:00763.80763.80763.80763.8046073003519055740
2017-02-1714:00762.90764.00761.00763.6092959007091576520
2017-02-1713:00760.00764.50759.40763.00104995008006932280
2017-02-1712:00762.10762.60758.40759.9079093006014045610
2017-02-1711:00762.40763.30761.50762.1029454002245053800
2017-02-1710:00764.10765.10761.50762.3075729005782079050
2017-02-1709:00765.00769.60760.60764.101798570013760652030
2017-02-1615:00770.70770.70770.70770.7039353003032935710
2017-02-1614:00769.40772.00768.50770.20119315009189043120
2017-02-1613:00768.10769.80767.10769.4068099005230092750
2017-02-1612:00769.90769.90765.50768.1089784006893537730
2017-02-1611:00769.10772.00769.00769.8060637004670912360
2017-02-1610:00777.20777.40767.00769.001730910013371693570
2017-02-1609:00770.00778.80768.50777.102833310021919072850
2017-02-1515:00768.50768.50768.50768.5046000003535100000
2017-02-1514:00771.00771.30768.30768.30108958008390008150
2017-02-1513:00771.50771.70769.60771.1079550006131461710
2017-02-1512:00773.20774.40771.40771.6064613004992479210
2017-02-1511:00774.30775.50773.10773.2045536003526024310
2017-02-1510:00775.10775.80773.30774.2086726006717174680
2017-02-1509:00769.00778.80766.00775.104613950035669565110
2017-02-1415:00755.60755.60755.60755.6027955002112279800
2017-02-1414:00757.90760.50753.80755.301374120010399596190
2017-02-1413:00758.20759.30755.90757.8091436006927026320
2017-02-1412:00765.00765.10758.20758.3086615006592013340
2017-02-1411:00765.00765.50763.40764.4025681001962601640
2017-02-1410:00766.40766.70763.30764.9070644005404364850
2017-02-1409:00771.20771.40764.00766.301948130014959192530
2017-02-1315:00764.70764.70764.70764.7037507002868160290
2017-02-1314:00766.60767.50764.40764.40109543008388158180
2017-02-1313:00767.70768.30766.10766.5052671004041857890
2017-02-1312:00772.10772.30765.70767.7088872006829289310
2017-02-1311:00771.30772.80771.20771.8029242002257739590
2017-02-1310:00768.80771.90767.70771.40101697007827325540
2017-02-1309:00777.50777.90768.70768.803144960024369740260
2017-02-1015:00764.10764.10764.10764.1051660003947340600
2017-02-1014:00765.00766.00763.40764.101546160011824851670
2017-02-1013:00765.20766.20763.40765.00107120008193679330
2017-02-1012:00762.00765.90761.70765.101369110010458315890
2017-02-1011:00761.40762.00760.00761.5054357004137270530
2017-02-1010:00758.70762.30757.70761.602021440015365445020
2017-02-1009:00756.00759.90755.00758.803035550022991902160
2017-02-0915:00740.00740.00740.00740.0047252003496648000
2017-02-0914:00742.20743.00740.00740.80107036007934027120
2017-02-0913:00743.10744.00741.20742.2051053003791870970
2017-02-0912:00745.30745.50741.60743.1063763004740932920
2017-02-0911:00745.20747.70745.20747.4045622003407419660
2017-02-0910:00742.30746.40742.10745.2073208005448939870
2017-02-0909:00743.50744.40740.00742.301682200012487830970
2017-02-0815:00754.00754.00754.00754.0030343002287862200
2017-02-0814:00749.40754.00749.00753.90105077007900118940
2017-02-0813:00747.10749.60746.90749.4055849004179134190
2017-02-0812:00748.80749.40746.70747.1050428003772977940
2017-02-0811:00747.90749.00747.10747.4027496002056972230
2017-02-0810:00749.10752.70746.80747.80104349007820694880
2017-02-0809:00752.00756.00747.30749.001780360013374341030
2017-02-0715:00751.20751.20751.20751.2036220002720846400
2017-02-0714:00757.00757.50750.70751.30116043008747981320
2017-02-0713:00755.60757.80754.30757.00114983008689063200
2017-02-0712:00754.40756.00753.20755.6071973005432665360
2017-02-0711:00753.00754.10750.50752.1048344003637059680
2017-02-0710:00744.40753.40744.00753.101438390010772076590
2017-02-0709:00746.90749.00741.10744.402000740014905756900
2017-02-0615:00754.70754.70754.70754.7047028003549203160
2017-02-0614:00756.30758.80754.00754.702151850016269063620
2017-02-0613:00758.80759.10753.50756.301359380010279656290
2017-02-0612:00762.00762.60756.50758.70116052008814422360
2017-02-0611:00761.80764.50761.30763.6091019006945759650
2017-02-0610:00760.30761.80755.30761.701718560013038114200
2017-02-0609:00768.00768.10758.10760.305727040043720000010
2017-02-0315:00730.00730.00730.00730.0043444003171412000
2017-02-0314:00736.70738.70730.00730.001389130010196654930
2017-02-0313:00733.90740.00732.00736.801405940010365498750
2017-02-0312:00733.50736.80727.70733.901372100010046712010
2017-02-0311:00742.50742.90727.00730.801708410012573967280
2017-02-0310:00728.00746.00727.80742.503786860027919214660
2017-02-0309:00728.50729.90724.30728.001560970011360746860
2017-02-0215:00721.70721.70721.70721.7040314002909461380
2017-02-0214:00723.70723.80719.10721.60123187008887945930
2017-02-0213:00722.90725.30722.00723.7085721006202478700
2017-02-0212:00729.00729.50721.80722.80117096008501600590
2017-02-0211:00729.20730.60728.80730.5050698003700094290
2017-02-0210:00731.40732.40729.10729.2099936007308153880
2017-02-0209:00730.20734.30729.10731.401895010013863801700
2017-02-0115:00727.40727.40727.40727.4039797002894833780
2017-02-0114:00725.10728.00723.70727.80119928008708566820
2017-02-0113:00721.70726.20721.30725.1089428006473634400
2017-02-0112:00719.80721.90719.00721.8069739005022651250
2017-02-0111:00718.20720.00718.10719.5031734002282672170
2017-02-0110:00718.90721.10716.20718.2091243006556678260
2017-02-0109:00716.90719.80713.30718.903101940022206526860
2017-01-3115:00730.90730.90730.90730.9075447005514421230
2017-01-3114:00734.10734.80730.80731.10131871009671106300
2017-01-3113:00730.80734.60729.90734.1087871006431143040
2017-01-3112:00732.50732.50729.20730.80115749008457558480
2017-01-3111:00735.30736.00732.30732.3044628003276319880
2017-01-3110:00733.80736.90733.50735.2075918005585325830
2017-01-3109:00730.10734.70728.00733.802455130017950676360
2017-01-3015:00747.20747.20747.20747.2048261003606061920
2017-01-3014:00745.50747.50744.90746.3093612006984738890
2017-01-3013:00743.50745.80743.00745.6064005004764592720
2017-01-3012:00741.70743.70741.30743.3035848002661323120
2017-01-3011:00741.50742.20741.00742.2027185002016161070
2017-01-3010:00743.80743.80741.30741.5068067005054154980
2017-01-3009:00741.60747.30740.50743.801898710014113899730
2017-01-2715:00752.90752.90752.90752.9052539003955661310
2017-01-2714:00752.70753.00749.70752.201654420012432182100
2017-01-2713:00753.20754.50751.00752.7084805006384392410
2017-01-2712:00753.00754.50751.60753.4080471006061767180
2017-01-2711:00748.00751.70748.00751.0074433005584847350
2017-01-2710:00753.80754.20745.30748.101899710014247729210
2017-01-2709:00752.90758.20751.10753.803742100028239186620
2017-01-2615:00742.00742.00742.00742.0049394003665034800
2017-01-2614:00740.30742.50738.60742.001930520014296728240
2017-01-2613:00740.30740.90739.20740.20100835007462530870
2017-01-2612:00739.30741.80738.60740.4092751006865919860
2017-01-2611:00739.30741.30738.10738.3069976005177457960
2017-01-2610:00737.40742.50737.20739.201423830010538685250
2017-01-2609:00726.20741.20725.90737.405252340038536367210
2017-01-2515:00711.20711.20711.20711.2040591002886831920
2017-01-2514:00711.00711.70709.40710.5085412006069089130
2017-01-2513:00709.10711.20708.00710.9061893004392606590
2017-01-2512:00709.60711.30708.40709.1055070003908315600
2017-01-2511:00713.60714.00707.90708.3063772004533866900
2017-01-2510:00713.60715.80712.10713.5081186005791996090
2017-01-2509:00718.00719.30713.30713.602952460021157346040
2017-01-2415:00706.50706.50706.50706.5044556003147881400
2017-01-2414:00708.90709.50706.00706.60133890009466332330
2017-01-2413:00707.00709.10706.60708.8078530005558499390
2017-01-2412:00706.00707.40705.20707.0052246003690407000
2017-01-2411:00704.50707.30704.50706.5050391003554491560
2017-01-2410:00707.80710.20704.00704.501646810011648016320
2017-01-2409:00716.00717.90707.40707.803047690021709984150
2017-01-2315:00725.80725.80725.80725.8029406002134287480
2017-01-2314:00729.40730.10725.60725.6090430006585927570
2017-01-2313:00727.30729.80725.70729.3053477003890273400
2017-01-2312:00727.70728.00725.30727.4047813003474052460
2017-01-2311:00728.20728.50726.40727.1035672002594136830
2017-01-2310:00728.00731.00727.60728.4092459006742303860
2017-01-2309:00722.00729.50720.50727.902243140016269808830

   ※ 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