[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 (2016年10月)

[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 
2016-10-3115:00544.60544.60544.60544.6095181005183557260
2016-10-3114:00545.20545.80543.10544.70167605009120482670
2016-10-3113:00544.20545.30543.50545.2075652004118767480
2016-10-3112:00545.50546.20543.00544.2086971004741546890
2016-10-3111:00545.60545.70544.10545.0047425002584376650
2016-10-3110:00547.40547.70545.00545.60112060006119282900
2016-10-3109:00541.80549.80539.10547.302947980016085159040
2016-10-2815:00543.90543.90543.90543.902659870014467032930
2016-10-2814:00545.50546.00543.10543.902207980012027894630
2016-10-2813:00544.10545.70543.20545.5080409004377515420
2016-10-2812:00546.00546.10543.80544.2087864004791197790
2016-10-2811:00544.40546.70544.20546.0082803004515039820
2016-10-2810:00542.30544.70542.10544.40106835005807126500
2016-10-2809:00544.00547.00540.50542.302818930015330303520
2016-10-2715:00534.70534.70534.70534.7046344002478013680
2016-10-2714:00532.00537.70530.90534.801879270010045573770
2016-10-2713:00531.40532.90531.30532.1043548002317620700
2016-10-2712:00534.00534.00531.40531.4065408003481898540
2016-10-2711:00534.90535.00533.90534.2036898001971754500
2016-10-2710:00533.40536.30533.30534.90102666005493272360
2016-10-2709:00531.00535.00530.20533.50158121008421114080
2016-10-2615:00532.90532.90532.90532.9060273003211948170
2016-10-2614:00532.60533.40532.10532.90113122006028235680
2016-10-2613:00532.70533.30531.60532.5059316003158682470
2016-10-2612:00530.50533.30530.20532.8062278003313828610
2016-10-2611:00530.80530.80529.40529.6026557001407512700
2016-10-2610:00529.10531.00528.50530.8050743002688843020
2016-10-2609:00532.00533.60528.00529.10174195009242314230
2016-10-2515:00530.50530.50530.50530.5063101003347508050
2016-10-2514:00530.70531.50527.20530.30141406007488018100
2016-10-2513:00532.10532.50530.00530.7055933002969645360
2016-10-2512:00531.00532.20530.60532.2055124002929198870
2016-10-2511:00531.80533.20530.70531.2042558002263847080
2016-10-2510:00532.10533.00529.70531.8091742004874886060
2016-10-2509:00524.40533.40524.00532.002551230013497487760
2016-10-2415:00520.30520.30520.30520.3041493002158880790
2016-10-2414:00519.70521.60519.10520.1086301004491525270
2016-10-2413:00520.00521.50519.50519.7050605002634652920
2016-10-2412:00519.40521.40519.10519.9048309002511736220
2016-10-2411:00519.10520.50519.00519.4020095001044493950
2016-10-2410:00519.70521.60518.40519.1055218002871824180
2016-10-2409:00524.80525.50517.60519.60153670008003824310
2016-10-2115:00524.20524.20524.20524.2054122002837075240
2016-10-2114:00527.60528.00521.50524.10145874007654279210
2016-10-2113:00526.70527.70526.10527.6064577003402517870
2016-10-2112:00528.00529.60525.70526.7083031004386960890
2016-10-2111:00525.40529.50525.20529.4071004003747903810
2016-10-2110:00524.50526.30523.80525.3065662003447631510
2016-10-2109:00526.00528.40521.70524.602336090012278902940
2016-10-2015:00523.50523.50523.50523.5047807002502696450
2016-10-2014:00521.80523.40521.10523.40117197006121859590
2016-10-2013:00521.70522.70520.60521.8074642003892144540
2016-10-2012:00521.00524.20520.10521.70109155005701650650
2016-10-2011:00516.80520.80516.80520.00105460005472209870
2016-10-2010:00516.20517.50515.40516.9087678004529177830
2016-10-2009:00513.40517.30512.10516.202244180011553660190
2016-10-1915:00513.40513.40513.40513.4041418002126400120
2016-10-1914:00514.40514.90513.60513.90100048005145856870
2016-10-1913:00514.10514.60513.20514.4060659003117843290
2016-10-1912:00514.00515.50513.10514.3057228002942885330
2016-10-1911:00512.20514.20512.00513.5042843002199408910
2016-10-1910:00512.10513.00510.50512.1059542003047608760
2016-10-1909:00514.60516.50511.50512.10170671008769668540
2016-10-1815:00512.00512.00512.00512.0031379001606604800
2016-10-1814:00509.10512.50508.80511.90133133006800785430
2016-10-1813:00507.10510.20507.00509.0093922004773811310
2016-10-1812:00508.40508.70506.00507.1055499002814905780
2016-10-1811:00507.60509.20507.50508.7041423002106365110
2016-10-1810:00506.30508.20505.50507.6089633004543838900
2016-10-1809:00508.80509.10502.30506.303019700015271707070
2016-10-1715:00512.40512.40512.40512.4043837002246207880
2016-10-1714:00512.30512.80510.40512.4089682004586552280
2016-10-1713:00511.40513.40511.30512.3046957002406318010
2016-10-1712:00513.20514.70511.20511.5049389002533418060
2016-10-1711:00511.90512.30511.10512.201917700981469230
2016-10-1710:00514.60514.70510.30511.9081106004154629430
2016-10-1709:00511.00516.90510.40514.60168101008642086840
2016-10-1415:00509.70509.70509.70509.7034101001738127970
2016-10-1414:00509.70510.60508.70510.0095582004872533260
2016-10-1413:00509.70510.00508.30509.8046506002368176700
2016-10-1412:00508.40510.50507.60509.8059749003041107240
2016-10-1411:00507.20507.90505.50507.6044512002254551300
2016-10-1410:00506.10508.50505.60507.2062533003170065070
2016-10-1409:00506.60510.50504.60506.10179665009106020260
2016-10-1315:00508.40508.40508.40508.4031443001598562120
2016-10-1314:00507.70509.40507.00508.00114956005840349150
2016-10-1313:00509.70509.70507.00507.6077799003951981060
2016-10-1312:00508.00510.10507.10509.7069880003552789930
2016-10-1311:00510.50510.60508.00509.3075648003852353810
2016-10-1310:00516.60516.60510.10510.60102014005233148940
2016-10-1309:00511.00518.30511.00516.70183451009449064760
2016-10-1215:00510.40510.40510.40510.4060629003094504160
2016-10-1214:00511.80512.80510.00510.60168672008621952270
2016-10-1213:00512.20513.40511.30511.8090064004611451990
2016-10-1212:00514.00514.20511.60512.3065424003355783200
2016-10-1211:00514.00514.90513.70514.5034863001793158150
2016-10-1210:00513.30515.70511.30514.0094916004873502210
2016-10-1209:00514.20516.50509.10513.402706030013871736420
2016-10-1115:00523.00523.00523.00523.0041316002160826800
2016-10-1114:00524.60524.90521.30522.90154642008080462080
2016-10-1113:00526.90527.20524.20524.7075917003989440600
2016-10-1112:00529.60529.90525.80526.9066351003498986760
2016-10-1111:00529.60529.90527.70529.4034037001799892680
2016-10-1110:00533.30533.90529.40529.7075662004021601470
2016-10-1109:00529.70535.90527.20533.302056840010942905520
2016-10-0715:00526.60526.60526.60526.6040486002131992760
2016-10-0714:00522.30526.70522.30526.50119880006288635590
2016-10-0713:00522.10523.10521.70522.4043005002246642030
2016-10-0712:00524.00524.00521.10522.2048051002509692720
2016-10-0711:00524.40524.60523.20523.3022071001155813540
2016-10-0710:00525.70526.50523.10524.4059572003125382110
2016-10-0709:00528.20529.50523.50525.70136215007177450210
2016-10-0615:00527.20527.20527.20527.2048222002542263840
2016-10-0614:00528.50530.30527.20527.90137453007263545080
2016-10-0613:00531.20531.40528.20528.6086904004605423900
2016-10-0612:00531.00532.00530.00531.2064653003433422870
2016-10-0611:00530.90533.40529.60530.6050197002668729610
2016-10-0610:00531.50534.50530.80531.00107919005750210840
2016-10-0609:00529.50532.30527.90531.602335330012374194090
2016-10-0515:00522.90522.90522.90522.9056657002962594530
2016-10-0514:00521.90522.70520.50522.70110687005774468040
2016-10-0513:00520.60522.20519.30521.9066774003477064050
2016-10-0512:00521.20521.60519.80520.7042102002191712430
2016-10-0511:00520.50522.70520.50521.6044086002300626960
2016-10-0510:00519.20522.70518.50520.60103829005407071140
2016-10-0509:00521.90522.80514.10519.10180071009333232180
2016-10-0415:00516.60516.60516.60516.6059343003065659380
2016-10-0414:00520.30520.80513.50516.10141506007305286300
2016-10-0413:00518.80521.40518.70520.4063319003293298810
2016-10-0412:00519.70519.80518.50518.9045780002376442550
2016-10-0411:00519.80521.80519.40519.6036337001891332950
2016-10-0410:00519.40520.20517.90519.7074076003845242220
2016-10-0409:00509.50521.80509.50519.302449240012670097320
2016-10-0315:00507.20507.20507.20507.2028899001465757280
2016-10-0314:00507.40508.00505.80507.0097453004939983450
2016-10-0313:00508.90509.80507.20507.4054666002781208720
2016-10-0312:00512.00512.00508.00509.0051654002634278560
2016-10-0311:00510.70511.40510.20511.2024573001255286560
2016-10-0310:00512.20513.90509.10510.7095691004894889100
2016-10-0309:00511.40514.20507.00512.102163560011049521690

   ※ 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