[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 
2017-12-1315:00830.00830.00830.00830.0067898005635534000
2017-12-1314:00828.90829.90826.50829.902363250019569092790
2017-12-1313:00824.90829.20822.30829.001549770012809079210
2017-12-1312:00826.50827.30819.00825.102078840017125857940
2017-12-1311:00825.70829.30825.60828.10105783008758208140
2017-12-1310:00819.60826.40819.50825.801478130012183322680
2017-12-1309:00825.00830.70817.70819.604287300035353653130
2017-12-1215:00812.80812.80812.80812.8069792005672693760
2017-12-1214:00808.60812.90807.70812.901824250014774700290
2017-12-1213:00808.70811.10807.50808.70118223009565277020
2017-12-1212:00808.70811.50806.90808.70107754008720588890
2017-12-1211:00808.00810.10807.90809.2059561004819737420
2017-12-1210:00805.10811.40805.00808.002107840017041213140
2017-12-1209:00796.20807.50796.00805.002898420023254701350
2017-12-1115:00794.90794.90794.90794.9053573004258517770
2017-12-1114:00791.80795.00790.70794.001537470012184157390
2017-12-1113:00791.20793.00790.80791.7064092005074022390
2017-12-1112:00790.50791.70789.20791.1055192004362808100
2017-12-1111:00791.20791.70790.40790.5031988002530424310
2017-12-1110:00793.30793.50790.30791.3080193006349683010
2017-12-1109:00785.70793.80785.30793.302201070017368604230
2017-12-0815:00783.40783.40783.40783.4064513005053948420
2017-12-0814:00778.20784.20777.60783.501598460012490859830
2017-12-0813:00778.50779.50777.60778.2059244004612084410
2017-12-0812:00780.60780.90777.80778.6057910004510840870
2017-12-0811:00781.10781.40779.00779.8037389002916887700
2017-12-0810:00778.20782.20777.10781.1098799007707529910
2017-12-0809:00764.40779.20764.40778.204687840036062054430
2017-12-0715:00779.40779.40779.40779.4059439004632675660
2017-12-0714:00778.50781.00777.00779.101476750011502170580
2017-12-0713:00781.20781.40778.30778.5096118007494714230
2017-12-0712:00782.60782.70780.90781.2069343005422965490
2017-12-0711:00783.30783.30781.40782.6033705002637181740
2017-12-0710:00786.50786.50782.50783.40117301009194843630
2017-12-0709:00790.00790.70785.30786.501641880012935524220
2017-12-0615:00785.50785.50785.50785.5072596005702415800
2017-12-0614:00781.80786.60780.70785.402140530016782952900
2017-12-0613:00785.20788.40780.60782.001710050013413881930
2017-12-0612:00791.00791.20784.60785.101365210010758652890
2017-12-0611:00796.40796.80793.00793.5052655004183286990
2017-12-0610:00794.10797.50794.10796.4095779007623117340
2017-12-0609:00797.00798.00792.00794.001980430015748306740
2017-12-0515:00802.60802.60802.60802.6051089004100403140
2017-12-0514:00804.10804.30802.20802.80101010008112495050
2017-12-0513:00801.40805.10801.40804.1078895006339347790
2017-12-0512:00802.70804.20800.80801.4074204005955309280
2017-12-0511:00803.50803.80801.70802.3035275002831390630
2017-12-0510:00798.70805.50798.50803.501308320010500411600
2017-12-0509:00800.80803.50796.80798.901891680015144425710
2017-12-0415:00800.90800.90800.90800.9037180002977746200
2017-12-0414:00801.90802.70799.40800.301344350010765408160
2017-12-0413:00800.40801.90799.50801.9061526004925062110
2017-12-0412:00801.60802.80800.50800.5054482004367866360
2017-12-0411:00802.70803.10801.90802.2022428001799879050
2017-12-0410:00805.70807.60801.80802.5090951007311833420
2017-12-0409:00808.00809.40801.50805.702393420019291411610
2017-12-0115:00798.20798.20798.20798.2046939003746670980
2017-12-0114:00798.30798.80796.10798.201285370010252866530
2017-12-0113:00794.90799.40793.70798.3092737007388441840
2017-12-0112:00796.00797.20794.60794.9047070003746781120
2017-12-0111:00793.50795.00792.40794.1039902003167032130
2017-12-0110:00796.00799.60791.50793.401452400011567085520
2017-12-0109:00807.10810.70793.70796.104392340035320280870
2017-11-3015:00792.10792.10792.10792.102346440018586151240
2017-11-3014:00800.60802.10791.40792.703109730024797050200
2017-11-3013:00800.80802.00799.60800.60109414008759733310
2017-11-3012:00801.80802.10797.90800.80123797009900533000
2017-11-3011:00803.40803.50799.90802.1077018006171946650
2017-11-3010:00803.00806.30799.70803.402706330021750695220
2017-11-3009:00796.00804.20795.70803.205978390047788380790
2017-11-2915:00784.50784.50784.50784.5040499003177146550
2017-11-2914:00784.30784.90781.10784.601862240014583425060
2017-11-2913:00781.80784.40781.50784.3097536007643092380
2017-11-2912:00784.00785.40781.70781.70119881009400465850
2017-11-2911:00782.50784.80781.40784.7086045006740553990
2017-11-2910:00781.10783.40779.40782.601469610011482648660
2017-11-2909:00776.20785.50775.70781.205053990039441852300
2017-11-2815:00763.40763.40763.40763.4036879002815342860
2017-11-2814:00762.40764.50762.30763.5083793006400217760
2017-11-2813:00763.50764.60762.10762.3062867004800440200
2017-11-2812:00766.70767.00762.40763.5071871005495059220
2017-11-2811:00769.20769.30766.00767.7038107002924554720
2017-11-2810:00764.10769.30763.90769.10101557007788658290
2017-11-2809:00763.10766.90763.10764.201622860012409297000
2017-11-2715:00762.80762.80762.80762.8054344004145360320
2017-11-2714:00762.60764.60762.30762.7090428006905420830
2017-11-2713:00764.10764.30762.20762.5064779004944585820
2017-11-2712:00765.90766.00763.90764.1036315002778338070
2017-11-2711:00765.60766.40764.70765.9034310002626719320
2017-11-2710:00766.30767.00762.70765.7088497006769673590
2017-11-2709:00765.30767.50762.20766.201576790012060571870
2017-11-2415:00762.40762.40762.40762.4058747004478871280
2017-11-2414:00762.90763.20760.90762.5092775007071060520
2017-11-2413:00762.70764.00761.70762.9068052005191150980
2017-11-2412:00762.40763.40760.20762.7055910004259128390
2017-11-2411:00758.90761.80758.30761.8044369003373742990
2017-11-2410:00757.80760.30756.50758.9078879005982445540
2017-11-2409:00755.30759.40753.50757.701835180013875909690
2017-11-2215:00759.90759.90759.90759.9065383004968454170
2017-11-2214:00759.90761.50759.10759.701531680011642081670
2017-11-2213:00762.10762.50757.90759.90109820008350796000
2017-11-2212:00758.10762.70756.60762.101391040010570871900
2017-11-2211:00758.20759.30757.40758.0049239003733583640
2017-11-2210:00756.10759.00755.10758.201349760010224545330
2017-11-2209:00749.10758.00748.50756.202483570018693024990
2017-11-2115:00743.90743.90743.90743.9076948005724161720
2017-11-2114:00745.80746.70743.80744.20128668009592125800
2017-11-2113:00743.80747.30743.60745.8070113005226752080
2017-11-2112:00742.80744.20742.20743.7041778003104614100
2017-11-2111:00744.30744.70742.90743.0029688002207214990
2017-11-2110:00741.80745.70741.80744.5091310006792143290
2017-11-2109:00738.00745.20737.60741.801844380013674179340
2017-11-2015:00735.20735.20735.20735.2037038002723033760
2017-11-2014:00734.00736.10733.80735.60101851007489500160
2017-11-2013:00732.40735.30731.50734.0067861004974539970
2017-11-2012:00732.10733.40731.60732.4045586003338964200
2017-11-2011:00733.00733.20730.60732.7050466003695627910
2017-11-2010:00736.70737.60732.80733.0095267007001302540
2017-11-2009:00737.00739.80733.60736.601495160011020560850
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:00743.90744.60740.40743.001420640010547843540
2017-11-1713:00741.90745.60740.70743.90106403007908115240
2017-11-1712:00746.30746.30741.90741.9081965006099415610
2017-11-1711:00746.60747.90741.70742.90112555008384865730
2017-11-1710:00747.20750.40745.30746.601697470012700142010
2017-11-1709:00744.20747.30742.30747.102018230015030800430
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:00744.20746.30738.60738.701819580013493877690
2017-11-1613:00738.70745.70738.70744.10110256008184794640
2017-11-1612:00739.60739.80737.50738.7040125002964273440
2017-11-1611:00739.30740.30738.30739.7043416003211032470
2017-11-1610:00738.30739.90734.00739.40103735007645196570
2017-11-1609:00736.20742.30735.00738.302021210014931349930
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:00734.70739.30733.50735.401662770012242227830
2017-11-1513:00734.50736.50732.60734.701482110010890053580
2017-11-1512:00742.40742.80734.10734.40128782009512427230
2017-11-1511:00743.60743.60740.40741.5051180003794599030
2017-11-1510:00743.80745.20741.30743.50124322009237913330
2017-11-1509:00745.00746.00736.80743.603056540022658598540
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:00742.00742.50740.10741.9088598006569089670
2017-11-1413:00744.00744.10740.70742.0067424005003871020
2017-11-1412:00744.00745.00742.50743.8048393003600104950
2017-11-1411:00743.60743.70741.10742.0039632002941515630
2017-11-1410:00742.40745.60742.40743.5068551005099820860
2017-11-1409:00746.00746.80740.90742.301505810011204441290
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:00743.90744.40740.80741.7094110006986715690
2017-11-1313:00743.00744.80742.60743.9039853002963301400
2017-11-1312:00743.80744.30742.00743.0039203002912840140
2017-11-1311:00742.40743.40741.00743.0031046002305134420
2017-11-1310:00742.00743.40740.60742.4066615004944281220
2017-11-1309:00747.90748.10738.50742.002121780015766662220
2017-11-1015:00746.60746.60746.60746.6035753002669318980
2017-11-1014:00747.90749.60746.70746.70118876008889049440
2017-11-1013:00746.40749.70746.40747.8058553004380513380
2017-11-1012:00748.50749.00746.50746.5054540004078344970
2017-11-1011:00747.90748.50745.50746.0058046004334133480
2017-11-1010:00749.20753.20747.40747.9087859006594770340
2017-11-1009:00749.50752.30746.00749.202289020017140632150
2017-11-0915:00757.00757.00757.00757.0058333004415808100
2017-11-0914:00761.00761.30750.80756.603133620023658267040
2017-11-0913:00770.20770.30758.50760.901649030012599125210
2017-11-0912:00767.00771.00765.00770.20119156009151583910
2017-11-0911:00767.80773.10766.80772.70125056009632869930
2017-11-0910:00761.70770.50760.60767.701645200012598707990
2017-11-0909:00763.00763.60758.50761.602972920022621382200
2017-11-0815:00760.40760.40760.40760.4045446003455713840
2017-11-0814:00759.20760.40757.70760.40100769007647779150
2017-11-0813:00759.50760.30758.00759.2064746004914131810
2017-11-0812:00758.90761.20757.40759.6064675004911671180
2017-11-0811:00758.30759.50757.20757.7031989002426006700
2017-11-0810:00760.60761.20757.60758.3089855006826253730
2017-11-0809:00757.50763.70756.40760.502334670017729220850

   ※ 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。 

Twitter