[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 
2017-03-2315:00708.30708.30708.30708.3069726004938692580
2017-03-2314:00706.60708.50705.90707.801590860011245947580
2017-03-2313:00709.30709.80706.00706.60112082007929897510
2017-03-2312:00708.10709.60706.60709.2065893004667690330
2017-03-2311:00707.70708.80705.60707.9084484005973374830
2017-03-2310:00711.40713.70707.00707.701617960011482165680
2017-03-2309:00710.00715.60708.60711.602896400020613781030
2017-03-2215:00713.70713.70713.70713.7071112005075263440
2017-03-2214:00714.60715.10713.40714.101712320012231652870
2017-03-2213:00714.10714.70712.50714.50119462008526158160
2017-03-2212:00714.50715.50714.00714.2092325006597142670
2017-03-2211:00715.10715.10713.10714.2079344005665033890
2017-03-2210:00717.10717.10714.30715.102208200015798344730
2017-03-2209:00715.70719.60715.00717.104356050031230614500
2017-03-2115:00745.70745.70745.70745.7043073003211953610
2017-03-2114:00744.90747.90744.80745.50103425007719209800
2017-03-2113:00745.30745.80744.50744.9065011004843910760
2017-03-2112:00747.60747.70745.10745.3063043004702211540
2017-03-2111:00745.70747.30745.30746.9044370003311507660
2017-03-2110:00744.30746.40744.20745.70105218007839485290
2017-03-2109:00750.10752.20743.80744.202733000020436443900
2017-03-1715:00759.00759.00759.00759.001779520013506556800
2017-03-1714:00761.10762.20758.80759.10114607008721104620
2017-03-1713:00761.40762.50760.00761.1082098006249227110
2017-03-1712:00762.50762.60760.30761.4051957003956243390
2017-03-1711:00762.50763.10761.60763.0026352002009062810
2017-03-1710:00763.80764.00761.80762.6080001006101066860
2017-03-1709:00762.00765.40761.00763.601417940010823290600
2017-03-1615:00765.00765.00765.00765.0069400005309100000
2017-03-1614:00769.80770.00764.90765.401531060011738368740
2017-03-1613:00769.60769.90768.50769.7050872003913104270
2017-03-1612:00768.70770.80767.10769.7085702006592049590
2017-03-1611:00767.40767.40765.30766.6030324002323469430
2017-03-1610:00765.20768.60765.10767.4092558007099475420
2017-03-1609:00765.00767.00762.80765.002048230015655675360
2017-03-1515:00774.10774.10774.10774.1044021003407665610
2017-03-1514:00769.10778.00768.70775.302288000017714579740
2017-03-1513:00769.40769.50768.40769.1038505002960577250
2017-03-1512:00767.70769.50767.10769.4054383004177468070
2017-03-1511:00765.80766.90765.70766.7013532001036928530
2017-03-1510:00766.80766.80765.60765.8030552002340387130
2017-03-1509:00765.00767.60764.00766.80103597007930000190
2017-03-1415:00767.70767.70767.70767.7048389003714823530
2017-03-1414:00767.30768.40766.60767.4068834005282622730
2017-03-1413:00766.60767.60766.30767.3039867003057524530
2017-03-1412:00767.10767.20766.10766.6033088002536674810
2017-03-1411:00766.70767.00766.00766.6025149001927506160
2017-03-1410:00767.70768.10766.30766.6048471003717797990
2017-03-1409:00768.50769.60766.10767.70104902008053903900
2017-03-1315:00767.90767.90767.90767.9030278002325047620
2017-03-1314:00767.90768.50767.30767.5060232004625436580
2017-03-1313:00769.40769.60767.80767.9039921003067508570
2017-03-1312:00769.60770.00768.90769.4038934002996009380
2017-03-1311:00768.50769.40768.10769.1018676001435882400
2017-03-1310:00768.80770.20768.10768.5057354004412129910
2017-03-1309:00768.50771.50766.30768.801609060012362213160
2017-03-1015:00769.60769.60769.60769.6050389003877937440
2017-03-1014:00767.60769.90766.30769.901316110010104019150
2017-03-1013:00768.10768.20766.10767.6060338004628456340
2017-03-1012:00768.30770.00767.10768.1087590006731382860
2017-03-1011:00767.00767.80766.40767.6031786002438592670
2017-03-1010:00764.40767.30764.00766.9073487005626562760
2017-03-1009:00769.90769.90760.20764.505258600040395499750
2017-03-0915:00756.90756.90756.90756.9024476001852588440
2017-03-0914:00757.70758.10756.60757.8063289004792815940
2017-03-0913:00757.30758.90757.00757.7042360003211469230
2017-03-0912:00756.40758.60756.20757.4056557004282101860
2017-03-0911:00755.70757.30755.30756.3029940002264178710
2017-03-0910:00757.40758.00755.60755.7047372003584960420
2017-03-0909:00758.00759.20755.20757.60106068008032316310
2017-03-0815:00754.20754.20754.20754.2044694003370821480
2017-03-0814:00753.50754.00752.30754.0056413004247847710
2017-03-0813:00754.30754.50752.70753.5032436002443579330
2017-03-0812:00754.20755.00752.70754.2029355002213275850
2017-03-0811:00753.80754.70753.40754.1021337001609111470
2017-03-0810:00754.70754.80751.30753.7075765005704867670
2017-03-0809:00754.80756.20753.30754.8091495006904730320
2017-03-0715:00755.20755.20755.20755.2033767002550083840
2017-03-0714:00754.80755.30754.10755.2073737005565305000
2017-03-0713:00754.80754.90753.70754.9047874003610648660
2017-03-0712:00756.30756.30754.00754.7062011004681669460
2017-03-0711:00756.00756.50755.60756.4018366001388409390
2017-03-0710:00755.10757.40755.00756.0068215005159541900
2017-03-0709:00756.00757.30753.50755.001694090012796051010
2017-03-0615:00759.00759.00759.00759.0022257001689306300
2017-03-0614:00761.50761.80758.60759.00110353008392010080
2017-03-0613:00757.60761.50757.30761.5094477007178623190
2017-03-0612:00755.80758.50755.60757.6052927004008263800
2017-03-0611:00755.70756.30754.90756.2020043001514471750
2017-03-0610:00755.00757.20754.60755.7055355004183618970
2017-03-0609:00754.80756.80751.10754.901668950012578995310
2017-03-0315:00758.50758.50758.50758.5042386003214978100
2017-03-0314:00755.90758.30754.30758.30115622008740462270
2017-03-0313:00756.80758.10754.80755.90104778007922440370
2017-03-0312:00760.70760.80755.70756.7093306007070302600
2017-03-0311:00758.00761.80757.80761.4043312003292642090
2017-03-0310:00758.20758.90756.80757.9062617004745432040
2017-03-0309:00758.70761.90755.50758.201910470014494298260
2017-03-0215:00763.00763.00763.00763.0055404004227325200
2017-03-0214:00768.30769.00763.00763.002169850016612086870
2017-03-0213:00769.50770.50767.50768.40104706008054624130
2017-03-0212:00771.50771.80769.50769.6083918006469672620
2017-03-0211:00772.20773.00770.90772.8067243005192332900
2017-03-0210:00769.20773.00768.20772.301688230013009622160
2017-03-0209:00770.00776.00766.50769.206095050047015760340
2017-03-0115:00748.20748.20748.20748.2033268002489111760
2017-03-0114:00744.40749.00744.40747.701778230013286790480
2017-03-0113:00740.20745.40740.00744.501402680010428999860
2017-03-0112:00742.60742.90739.10740.1086936006443256850
2017-03-0111:00737.40742.30735.60739.6087087006437014830
2017-03-0110:00740.50742.50737.00737.30134017009922062640
2017-03-0109:00746.90746.90740.30740.502045990015222250470
2017-02-2815:00738.40738.40738.40738.4093227006883881680
2017-02-2814:00743.60744.80738.70738.701491820011068896580
2017-02-2813:00745.40747.00743.30743.6065645004892425020
2017-02-2812:00746.00746.50743.00745.5088299006576730380
2017-02-2811:00740.30745.90740.20745.4059228004401705440
2017-02-2810:00741.10742.20740.00740.2072301005359011560
2017-02-2809:00742.90744.50740.30741.101788850013280775690
2017-02-2715:00738.90738.90738.90738.9054894004056117660
2017-02-2714:00740.30740.70737.60739.501556950011504229400
2017-02-2713:00741.30742.20739.80740.2074015005483982090
2017-02-2712:00742.50743.60740.40741.3066313004919699820
2017-02-2711:00737.60741.10736.70740.9049791003679260760
2017-02-2710:00741.20741.60735.80737.601641620012114886340
2017-02-2709:00749.90751.00740.00741.103181670023673407240
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

   ※ 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