[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 
2017-01-2315:00725.80725.80725.80725.8029406002134287480
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
2017-01-2015:00731.10731.10731.10731.1053382003902758020
2017-01-2014:00731.40734.80731.30731.301388020010176667660
2017-01-2013:00727.30731.50727.30731.4093142006798528600
2017-01-2012:00727.00728.00726.00727.2056179004086713820
2017-01-2011:00726.10726.70725.20725.8025858001876615650
2017-01-2010:00727.70727.90724.20726.1076119005525430050
2017-01-2009:00728.80732.30726.20727.801891230013784364700
2017-01-1915:00726.30726.30726.30726.3039208002847677040
2017-01-1914:00728.50729.30726.40726.90101385007377432260
2017-01-1913:00727.80729.20725.90728.6078107005683621810
2017-01-1912:00726.00728.00722.00727.70104203007552528120
2017-01-1911:00726.60728.10725.80727.2051385003735588920
2017-01-1910:00727.20728.40723.60726.40101718007384792890
2017-01-1909:00723.10731.50719.70727.203488690025305782910
2017-01-1815:00711.50711.50711.50711.5057753004109125950
2017-01-1814:00705.40714.10705.10711.402130940015119640990
2017-01-1813:00702.00705.80702.00705.60103759007305905480
2017-01-1812:00702.10704.20700.30702.1085547006008536000
2017-01-1811:00698.50702.90697.80702.1064375004510995450
2017-01-1810:00699.40700.90696.00698.50140743009832178690
2017-01-1809:00701.00706.40697.00699.203532700024757683130
2017-01-1715:00714.80714.80714.80714.8046334003311954320
2017-01-1714:00717.70717.70712.90714.701599590011434509100
2017-01-1713:00718.10719.30716.20717.8084765006082555650
2017-01-1712:00715.80718.60714.00718.0070944005081377740
2017-01-1711:00717.10717.40715.10715.7035840002566254550
2017-01-1710:00713.50721.10713.50717.10130005009328460610
2017-01-1709:00716.00716.60710.00713.302660670018988412200
2017-01-1615:00726.00726.00726.00726.0025292001836199200
2017-01-1614:00728.00728.30726.00726.1085335006203603850
2017-01-1613:00727.10728.80726.80728.0054365003957279530
2017-01-1612:00727.70728.50726.20727.2044976003272162100
2017-01-1611:00730.60731.00727.80728.5039131002852987410
2017-01-1610:00735.70736.00729.50730.6098066007181347420
2017-01-1609:00733.50737.50732.00735.702203550016181930770
2017-01-1315:00729.50729.50729.50729.5058696004281873200
2017-01-1314:00727.30729.60727.20729.4091629006673194240
2017-01-1313:00727.90728.60727.00727.3055847004064888790
2017-01-1312:00728.60729.40727.20728.0067970004950873260
2017-01-1311:00726.70726.90725.40725.8029436002136807590
2017-01-1310:00728.20729.60725.90726.7079330005770651880
2017-01-1309:00726.80731.30725.30728.201931160014056098390
2017-01-1215:00730.40730.40730.40730.4049266003598388640
2017-01-1214:00726.60730.60726.50730.50120098008758273270
2017-01-1213:00726.50727.90725.70726.6074008005377988050
2017-01-1212:00729.50729.50726.30726.6075834005520376190
2017-01-1211:00731.00731.30728.50729.5035668002602682690
2017-01-1210:00728.90734.10728.90731.0089483006548744340
2017-01-1209:00730.00735.40726.20728.802568450018756349910
2017-01-1115:00737.70737.70737.70737.7057931004273569870
2017-01-1114:00734.10738.50734.00737.30114184008413417210
2017-01-1113:00735.30735.70733.30734.2048202003541188450
2017-01-1112:00734.80737.50734.30735.4068874005069423390
2017-01-1111:00732.70734.50732.30734.2038619002832945570
2017-01-1110:00734.00734.60731.70732.7051148003750079540
2017-01-1109:00731.70737.90729.80734.101980970014531497400
2017-01-1015:00726.70726.70726.70726.7074417005407883390
2017-01-1014:00728.90730.20727.00727.30122548008933141680
2017-01-1013:00728.30730.90727.50728.90112914008230792560
2017-01-1012:00730.00730.60728.10728.3094671006905636240
2017-01-1011:00732.00733.60731.70731.9038776002840713590
2017-01-1010:00731.90734.20730.00732.0079382005806258560
2017-01-1009:00733.70736.50729.00731.802052170015025486280
2017-01-0615:00738.00738.00738.00738.0040994003025357200
2017-01-0614:00736.90739.70736.50738.00123687009130010970
2017-01-0613:00736.90737.40735.30736.8083407006140770480
2017-01-0612:00738.00738.00736.20736.7060940004493975310
2017-01-0611:00737.00738.10736.20737.4034376002533548030
2017-01-0610:00738.00739.70736.60737.0098704007284992990
2017-01-0609:00738.40739.20735.70737.902246500016569200550
2017-01-0515:00748.30748.30748.30748.3037745002824458350
2017-01-0514:00747.20748.30745.00747.90122395009139473820
2017-01-0513:00746.90748.70746.10747.2070620005276711980
2017-01-0512:00744.00747.20743.60746.9093300006950572140
2017-01-0511:00749.20749.80745.00746.5051964003884640820
2017-01-0510:00750.10750.80749.00749.1085398006403576190
2017-01-0509:00750.80752.80743.60750.003065210022959385270
2017-01-0415:00745.20745.20745.20745.2061644004593710880
2017-01-0414:00745.70747.50743.90744.601814290013526421380
2017-01-0413:00748.20749.20745.10745.80133445009974690520
2017-01-0412:00751.50751.50747.60748.2084134006305745920
2017-01-0411:00748.90751.50748.60751.5094129007059377040
2017-01-0410:00747.20749.90743.80748.901774310013260185410
2017-01-0409:00740.00749.70736.00747.203972420029540708200
2016-12-3015:00720.20720.20720.20720.2062656004512485120
2016-12-3014:00718.00720.60717.90719.90103510007446274990
2016-12-3013:00718.70720.80717.70718.20101643007309858380
2016-12-3012:00716.50719.00716.10718.7060068004311922760
2016-12-3011:00715.20716.10714.20716.0026353001884861880
2016-12-3010:00716.90718.50713.90715.4087330006253700410
2016-12-3009:00707.10719.70705.90716.902787240019908077760
2016-12-2915:00718.40718.40718.40718.4053099003814632160
2016-12-2914:00718.70719.00717.00718.30126657009091744010
2016-12-2913:00718.90719.20715.90718.7091316006548531920
2016-12-2912:00718.90719.90716.60718.9072001005171282390
2016-12-2911:00717.60718.10715.60717.1038610002767464780
2016-12-2910:00719.80720.10716.60717.50101501007289308330
2016-12-2909:00726.70726.70715.60719.802992550021563909840
2016-12-2815:00734.50734.50734.50734.5032066002355247700
2016-12-2814:00734.10735.10733.70734.6074321005457966180
2016-12-2813:00735.10736.10733.70734.1047864003516050200
2016-12-2812:00736.10736.30732.60735.2072645005335739730
2016-12-2811:00735.60736.20735.10735.3015270001123332180
2016-12-2810:00736.20737.60735.00735.6054123003984404520
2016-12-2809:00741.30741.40734.20736.201679840012390124880
2016-12-2715:00738.10738.10738.10738.1023053001701541930
2016-12-2714:00739.40739.90736.50738.00102024007526554730
2016-12-2713:00742.70742.70737.10739.40103096007628188500
2016-12-2712:00745.30746.00742.00742.7078321005828671980
2016-12-2711:00744.70745.60744.00745.0035497002643852650
2016-12-2710:00744.00745.80742.70744.70109960008186648140
2016-12-2709:00735.10745.00732.20744.102244610016614945430
2016-12-2615:00736.20736.20736.20736.2029259002154047580
2016-12-2614:00735.20737.40734.80736.30107701007927634920
2016-12-2613:00733.10735.60732.80735.2077579005698590980
2016-12-2612:00733.40733.90731.50733.1086515006340820790
2016-12-2611:00733.70735.20733.50734.8032958002420570950
2016-12-2610:00735.40737.70733.10733.6078803005793870760
2016-12-2609:00735.40738.90731.00735.301999060014686586120
2016-12-2215:00745.30745.30745.30745.3040981003054313930
2016-12-2214:00741.70746.40741.70745.502353250017515095740
2016-12-2213:00735.90742.10735.50741.70129531009564687410
2016-12-2212:00736.00737.60734.00735.8092103006775582080
2016-12-2211:00734.80737.50734.50737.0050022003681207360
2016-12-2210:00733.00736.90732.10734.90135011009919605860
2016-12-2209:00742.00743.20726.30733.104208450030893853770
2016-12-2115:00749.00749.00749.00749.0034774002604572600
2016-12-2114:00750.20752.70747.20749.201788120013409599030
2016-12-2113:00752.60753.70747.00750.201404060010533606410
2016-12-2112:00752.90753.50748.20752.60109168008203339100
2016-12-2111:00753.20753.80750.50752.6047300003558100820
2016-12-2110:00751.20754.90750.10753.10114910008647579050
2016-12-2109:00753.00761.30740.00751.204215970031820546930
2016-12-2015:00749.00749.00749.00749.0048557003636919300
2016-12-2014:00749.70750.20747.10748.801337950010016231610
2016-12-2013:00743.60749.90743.20749.901461570010909912670
2016-12-2012:00746.90748.20741.00743.601641130012217707010
2016-12-2011:00747.10747.90746.20746.2041516003100798350
2016-12-2010:00749.80750.20746.40747.00100608007526607430
2016-12-2009:00751.40754.00745.10750.002868660021510049040
2016-12-1915:00759.60759.60759.60759.6048453003680489880
2016-12-1914:00759.90760.40758.00759.70112445008537982350
2016-12-1913:00761.10761.40757.30759.9098244007461225810
2016-12-1912:00760.00762.60758.90761.1082171006249469940
2016-12-1911:00759.30760.40758.20759.7041927003183099300
2016-12-1910:00758.80760.50756.90759.40102937007807171340
2016-12-1909:00765.00767.40753.10759.003061990023290461330
2016-12-1615:00768.10768.10768.10768.10121315009318205150
2016-12-1614:00767.60769.00767.00768.301601450012300005370
2016-12-1613:00767.90768.80765.80767.50101189007764699400
2016-12-1612:00770.00770.50764.30767.901350690010363884570
2016-12-1611:00768.70772.50768.20769.901406870010840629290
2016-12-1610:00767.50770.00764.70768.602537350019475006270
2016-12-1609:00769.00770.10762.20767.604369890033490899680
2016-12-1515:00755.00755.00755.00755.0063205004771977500
2016-12-1514:00753.70757.20752.80755.001766100013329312310
2016-12-1513:00749.90755.00748.30753.70124568009373761910
2016-12-1512:00749.90754.30747.70750.00107138008041049170
2016-12-1511:00753.40755.20748.90749.9066495004996662240
2016-12-1510:00754.50758.20750.50753.501748330013197756650
2016-12-1509:00757.00767.00746.90754.805936860045107826440
2016-12-1415:00749.00749.00749.00749.0037428002803357200
2016-12-1414:00749.20750.80746.70749.001377850010318570900
2016-12-1413:00749.80750.60747.50749.20107113008022996200
2016-12-1412:00747.20751.90746.80749.80132657009943672100
2016-12-1411:00745.40747.80744.40746.9047666003556354800
2016-12-1410:00746.50748.10742.70745.40130414009724955840
2016-12-1409:00750.80750.80741.50746.502789470020832070190

   ※ 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