[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 
2017-04-2515:00703.10703.10703.10703.1060128004227599680
2017-04-2514:00700.60704.10700.50703.20127643008967915250
2017-04-2513:00699.50702.20699.00700.6081541005714327670
2017-04-2512:00702.40704.00699.00699.4099675006993114910
2017-04-2511:00699.20703.90699.20703.6074251005214325750
2017-04-2510:00699.20701.40697.30699.30126491008847484640
2017-04-2509:00689.20699.30688.00699.002673150018580471950
2017-04-2415:00688.00688.00688.00688.0041961002886916800
2017-04-2414:00688.50689.90688.10688.8089462006165474710
2017-04-2413:00690.00691.00687.80688.5059834004124338500
2017-04-2412:00693.10693.70689.30690.0066087004567612020
2017-04-2411:00693.30695.20693.20693.7057225003973184350
2017-04-2410:00692.00693.50691.00693.40102832007119557360
2017-04-2409:00689.00692.60687.70691.902544160017557601070
2017-04-2115:00678.40678.40678.40678.4073213004966769920
2017-04-2114:00677.10682.30676.50678.801641540011165078720
2017-04-2113:00678.00678.40676.00677.2067466004567063820
2017-04-2112:00679.10679.10676.40678.1054512003695090040
2017-04-2111:00677.60679.30676.90678.8035676002419118690
2017-04-2110:00678.30678.70674.50677.60110253007459997280
2017-04-2109:00680.00682.80677.60678.202463680016742595150
2017-04-2015:00666.60666.60666.60666.6060748004049461680
2017-04-2014:00670.00671.00666.90666.90144339009654775270
2017-04-2013:00673.50673.70669.60670.1090291006066803110
2017-04-2012:00671.00673.60670.00673.5071582004806340530
2017-04-2011:00674.40674.50668.90671.1062857004217350770
2017-04-2010:00667.00674.30665.80674.20131115008778075660
2017-04-2009:00660.00667.70658.80667.002707010017962228370
2017-04-1915:00655.40655.40655.40655.4066952004388034080
2017-04-1914:00661.60661.70655.50655.801628480010720969950
2017-04-1913:00656.50662.60656.10661.70126504008342808950
2017-04-1912:00652.70657.10652.60656.4086035005635892580
2017-04-1911:00649.60652.30649.60651.2064845004221894470
2017-04-1910:00646.80649.70645.80649.6099918006470097480
2017-04-1909:00648.10649.70644.10646.702807660018155370750
2017-04-1815:00655.90655.90655.90655.9029210001915883900
2017-04-1814:00658.30658.80654.60655.6097811006420661090
2017-04-1813:00656.50658.30655.50658.3068323004488891800
2017-04-1812:00660.80661.00656.20656.5082611005442236680
2017-04-1811:00662.00662.20660.20661.0041913002771048650
2017-04-1810:00661.60664.70661.20661.9093774006218036480
2017-04-1809:00663.80665.00659.50661.602681520017758254060
2017-04-1715:00650.20650.20650.20650.2028787001871730740
2017-04-1714:00647.10650.20647.00650.2084801005504130180
2017-04-1713:00646.40649.10646.30647.0076339004946304580
2017-04-1712:00646.30648.30644.70646.4074555004819414450
2017-04-1711:00642.90646.30642.70646.1039635002554810780
2017-04-1710:00645.80645.90642.20642.8096800006234125560
2017-04-1709:00649.50652.60645.10645.801668340010819756500
2017-04-1415:00652.20652.20652.20652.2028119001833921180
2017-04-1414:00653.50654.00650.50652.2081992005345970970
2017-04-1413:00652.80654.60651.60653.5050149003275346760
2017-04-1412:00650.00655.60648.70652.8064837004231695720
2017-04-1411:00649.80651.70648.70650.9033282002164057620
2017-04-1410:00652.30653.30648.40649.8086935005656742060
2017-04-1409:00646.00652.60643.00652.202177300014094846440
2017-04-1315:00654.70654.70654.70654.7045340002968409800
2017-04-1314:00651.30655.90651.00654.30131583008603809940
2017-04-1313:00651.80651.90650.00651.2066497004328243360
2017-04-1312:00653.00653.50651.00651.8058831003837242460
2017-04-1311:00654.40655.90653.80654.2026257001719259200
2017-04-1310:00652.90656.60651.30654.4086787005674565620
2017-04-1309:00651.50655.90648.80653.002234650014576006450
2017-04-1215:00663.70663.70663.70663.7057154003793310980
2017-04-1214:00661.50664.00660.30664.0099344006579040880
2017-04-1213:00661.20662.40660.00661.5046317003062368130
2017-04-1212:00660.00663.40660.00661.2042502002813433330
2017-04-1211:00660.40660.50658.70660.0034477002274173930
2017-04-1210:00657.70662.90657.00660.40114405007555000710
2017-04-1209:00660.00660.90656.20657.602398990015811004800
2017-04-1115:00673.80673.80673.80673.8026733001801269540
2017-04-1114:00672.40674.30671.50673.9064846004363833310
2017-04-1113:00671.20672.90671.00672.5060681004076884150
2017-04-1112:00668.00671.60667.70671.2044194002960069020
2017-04-1111:00670.30670.60668.80669.0027472001839123710
2017-04-1110:00672.10672.50669.40670.3080095005371435340
2017-04-1109:00673.20674.80671.20672.001517860010212391310
2017-04-1015:00679.00679.00679.00679.0034379002334334100
2017-04-1014:00675.90682.50675.80678.90138633009413458710
2017-04-1013:00675.30676.20674.40675.9038722002615022230
2017-04-1012:00674.10676.10672.80675.2033149002235629940
2017-04-1011:00676.80677.40672.40673.5042652002876052150
2017-04-1010:00674.10677.60674.10676.8080081005411474260
2017-04-1009:00673.50677.40671.00674.101582410010672197140
2017-04-0715:00667.70667.70667.70667.7045227003019806790
2017-04-0714:00672.40674.40667.50668.20139616009370728680
2017-04-0713:00671.30673.60671.00672.3064994004369689410
2017-04-0712:00667.60671.50665.60671.2060342004033672570
2017-04-0711:00668.60668.60663.30665.7069545004631838650
2017-04-0710:00674.50676.10666.40668.602073430013911721580
2017-04-0709:00668.90678.00666.30674.602247790015110473790
2017-04-0615:00665.40665.40665.40665.4055324003681258960
2017-04-0614:00665.30668.40663.70665.50134100008931964950
2017-04-0613:00664.50665.80661.90665.10101317006725902810
2017-04-0612:00663.00665.80661.70664.3088745005893020820
2017-04-0611:00665.60666.40663.50663.8060135003998356550
2017-04-0610:00668.50669.50664.40665.60105245007014091990
2017-04-0609:00665.20671.40664.60668.602935230019600623630
2017-04-0515:00676.80676.80676.80676.8055671003767813280
2017-04-0514:00675.30678.90674.80677.00115901007845963860
2017-04-0513:00673.20676.30672.90675.1064423004345796540
2017-04-0512:00675.00675.90671.10673.2094930006394089930
2017-04-0511:00675.20676.90673.80676.9049744003359620320
2017-04-0510:00676.60679.90674.10675.30125981008522542490
2017-04-0509:00687.70688.50676.20676.602307860015747993710
2017-04-0415:00683.30683.30683.30683.3045547003112226510
2017-04-0414:00680.30683.10678.30683.10139404009486905990
2017-04-0413:00682.10682.60678.10680.301515320010315296810
2017-04-0412:00680.60682.30680.00682.1084036005723719880
2017-04-0411:00682.60683.40681.90682.4034505002355407450
2017-04-0410:00684.20684.30680.50682.8077696005299505520
2017-04-0409:00680.60684.70679.30684.202262530015415190710
2017-04-0315:00694.30694.30694.30694.3049127003410887610
2017-04-0314:00689.00696.90688.80693.701504220010438122930
2017-04-0313:00688.10689.90687.30688.9067861004673905650
2017-04-0312:00694.00694.30688.00688.1070168004846967280
2017-04-0311:00692.60694.80692.30694.4028667001989089390
2017-04-0310:00691.70695.00691.50692.60100126006941543070
2017-04-0309:00699.30699.40688.80691.802569010017803600860
2017-03-3115:00699.70699.70699.70699.70133197009319794090
2017-03-3114:00708.10708.50700.20700.201727040012174721130
2017-03-3113:00714.20714.40707.60708.0080282005708604540
2017-03-3112:00713.60715.50713.00714.2041420002959390410
2017-03-3111:00712.10714.70712.00713.4022587001611634080
2017-03-3110:00714.80714.90711.30712.1054044003853464160
2017-03-3109:00713.90717.90712.60714.801557660011140877960
2017-03-3015:00706.80706.80706.80706.8032869002323180920
2017-03-3014:00711.70711.80706.60706.60108469007685329030
2017-03-3013:00711.40712.70710.80711.7055070003919913670
2017-03-3012:00710.00712.80709.80711.3048119003423400960
2017-03-3011:00708.60712.60708.10711.9043341003080236690
2017-03-3010:00706.50708.80705.90708.6059363004197979860
2017-03-3009:00706.30707.70703.40706.401745080012312307230
2017-03-2915:00712.30712.30712.30712.3047242003365047660
2017-03-2914:00712.90713.90711.00711.7090209006427929420
2017-03-2913:00710.20713.00709.90712.9062333004436288850
2017-03-2912:00711.00711.70709.80710.2045661003244085330
2017-03-2911:00711.70712.70710.80711.7033673002397103710
2017-03-2910:00710.70712.30709.60711.7063495004514534390
2017-03-2909:00719.90719.90708.70710.702409590017197066000
2017-03-2815:00713.90713.90713.90713.9094773006765844470
2017-03-2814:00711.30714.00710.90713.00121406008645348990
2017-03-2813:00713.30713.80711.10711.4059812004260488640
2017-03-2812:00715.20715.20713.20713.3064203004587540990
2017-03-2811:00713.60715.60713.10714.7037169002656106160
2017-03-2810:00712.60714.70711.10713.6086421006159301490
2017-03-2809:00711.50715.00709.40712.501868980013314879850
2017-03-2715:00704.60704.60704.60704.6060256004245637760
2017-03-2714:00703.80705.60703.00704.5095845006751762410
2017-03-2713:00703.10703.90702.80703.8052143003667425110
2017-03-2712:00704.00704.00702.20703.1059810004207023130
2017-03-2711:00702.50704.20702.30703.7029290002060226300
2017-03-2710:00703.10703.60701.50702.5094327006627545690
2017-03-2709:00705.40708.20700.80703.102477710017446854110
2017-03-2415:00717.10717.10717.10717.1055186003957388060
2017-03-2414:00717.60718.40716.20717.10101883007305628530
2017-03-2413:00719.80720.10717.50717.7051273003684853880
2017-03-2412:00719.70720.30717.60719.9053412003840380630
2017-03-2411:00718.20720.30718.20719.6034927002511932540
2017-03-2410:00718.80722.80717.20718.20107287007724706570
2017-03-2409:00710.50719.80709.60718.901879300013441005580
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

   ※ 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