[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11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 
2016-11-3015:00669.80669.80669.80669.80142836009567155280
2016-11-3014:00668.50669.00665.10668.801903470012684497890
2016-11-3013:00668.80671.00666.60668.602555750017092513640
2016-11-3012:00673.10674.20666.70668.801540770010321250350
2016-11-3011:00674.10676.20673.80675.3044705003018438250
2016-11-3010:00674.90676.30672.80674.1096338006497491760
2016-11-3009:00677.00678.00671.70674.903021260020400451180
2016-11-2915:00673.90673.90673.90673.9047161003178179790
2016-11-2914:00673.80675.60673.10673.801856510012517204630
2016-11-2913:00673.70675.00671.10673.801577490010619725350
2016-11-2912:00674.90676.80671.70673.70101054006814084760
2016-11-2911:00672.90675.90671.30675.0063091004249595030
2016-11-2910:00666.50674.20665.80672.901936110012980411920
2016-11-2909:00664.40669.50662.40666.505004530033282262000
2016-11-2815:00671.30671.30671.30671.3078423005264535990
2016-11-2814:00671.30673.30669.20671.702089190014027600700
2016-11-2813:00674.60674.90668.10671.302377950015957911800
2016-11-2812:00667.80675.00667.10674.603047140020482535070
2016-11-2811:00664.30667.80662.20666.50119131007928923420
2016-11-2810:00658.10666.70655.10664.403654850024155911880
2016-11-2809:00651.70663.00650.60658.104363150028665668360
2016-11-2515:00661.70661.70661.70661.7077314005115867380
2016-11-2514:00655.60662.60655.60661.902875160018944939650
2016-11-2513:00656.40659.40655.10655.702466960016220357850
2016-11-2512:00664.10664.20656.40656.401585920010479925300
2016-11-2511:00662.40666.00661.30665.20127723008477157550
2016-11-2510:00670.80673.30661.20662.402800200018677667230
2016-11-2509:00671.70679.30669.40670.703828800025795909450
2016-11-2415:00677.00677.00677.00677.0045015003047515500
2016-11-2414:00678.40680.00675.70676.302186240014814442730
2016-11-2413:00679.30680.00676.00678.401598560010835735590
2016-11-2412:00681.40684.70678.60679.30119588008156128950
2016-11-2411:00683.90684.20677.50679.80108417007376519420
2016-11-2410:00684.70685.50681.00683.902237270015292025180
2016-11-2409:00694.00697.00684.00684.706474240044712806570
2016-11-2215:00680.70680.70680.70680.7067269004579000830
2016-11-2214:00677.40682.30677.10680.802729240018541664700
2016-11-2213:00676.50677.90676.20677.50103117006982523080
2016-11-2212:00680.10680.30676.10676.60115305007826044330
2016-11-2211:00678.20680.50677.70678.1093777006368395790
2016-11-2210:00675.80680.00672.70678.201733030011724055780
2016-11-2209:00675.00681.50669.60675.604191250028317323160
2016-11-2115:00678.60678.60678.60678.6046947003185823420
2016-11-2114:00678.70680.60675.40678.502795240018959039630
2016-11-2113:00677.60679.70674.80678.602261780015337301450
2016-11-2112:00673.10678.90672.10677.602168130014658889110
2016-11-2111:00672.00674.00669.10671.30116823007844830300
2016-11-2110:00665.00673.00663.10671.802410980016095049150
2016-11-2109:00664.50665.70654.30665.104096540027044141680
2016-11-1815:00662.20662.20662.20662.2091396006052243120
2016-11-1814:00660.20668.30660.10662.203672340024366638100
2016-11-1813:00662.40663.00657.60660.202745880018143959550
2016-11-1812:00669.50669.80662.30662.502136560014224559250
2016-11-1811:00672.80673.40669.80670.9095457006406723200
2016-11-1810:00675.70675.90668.50672.803012940020242105460
2016-11-1809:00690.00691.00674.40675.707010050047804767560
2016-11-1715:00673.20673.20673.20673.2069261004662650520
2016-11-1714:00663.40673.30662.80673.003975290026540530990
2016-11-1713:00662.90664.80662.00663.40138006009151996870
2016-11-1712:00667.00667.20661.80662.90131919008772632720
2016-11-1711:00661.60666.00661.20665.70137148009110626880
2016-11-1710:00662.30668.50655.40661.504799290031711499790
2016-11-1709:00662.80666.50658.50662.306909820045799446450
2016-11-1615:00682.80682.80682.80682.80131333008967417240
2016-11-1614:00678.00687.30676.50684.405660560038567780390
2016-11-1613:00676.50678.40675.50678.002379920016110946920
2016-11-1612:00679.10680.00675.50676.502254500015267391200
2016-11-1611:00677.20681.60676.20681.001871570012709720820
2016-11-1610:00677.20680.90675.00677.103663780024842393970
2016-11-1609:00666.00682.40665.90677.1010805560072909723980
2016-11-1515:00643.00643.00643.00643.0098231006316253300
2016-11-1514:00643.60648.80639.80642.905177310033309107020
2016-11-1513:00648.30650.10643.50643.503326280021520665790
2016-11-1512:00643.10652.90643.00648.403644270023618597600
2016-11-1511:00641.00643.80639.10643.7096326006182040150
2016-11-1510:00635.00644.70634.40641.004262050027325788560
2016-11-1509:00635.00639.50630.30635.006392210040566869110
2016-11-1415:00617.00617.00617.00617.0082861005112523700
2016-11-1414:00617.50618.40614.50616.002544150015674953490
2016-11-1413:00617.40620.10613.10617.602216590013672122800
2016-11-1412:00616.90619.30616.00617.20118644007325853800
2016-11-1411:00615.50618.30615.10615.20100828006217059410
2016-11-1410:00620.00625.00615.40615.503176170019751959820
2016-11-1409:00620.00624.40613.00620.006013870037208951220
2016-11-1115:00607.90607.90607.90607.90120037007297049230
2016-11-1114:00603.20610.00602.50608.006258520037902058000
2016-11-1113:00607.90608.00600.50603.103938080023776325240
2016-11-1112:00605.00608.50604.50608.002580170015650639070
2016-11-1111:00607.20612.40603.30606.203542140021533487710
2016-11-1110:00602.80610.90597.60607.205993360036209667130
2016-11-1109:00589.00604.20587.60602.7012947680077097044120
2016-11-1015:00557.50557.50557.50557.5090534005047270500
2016-11-1014:00559.70560.90555.60557.504255030023750835720
2016-11-1013:00555.10563.50555.10559.703669030020523775980
2016-11-1012:00554.50556.80553.80555.00160888008929558220
2016-11-1011:00555.90556.30554.40554.60167285009288654320
2016-11-1010:00546.40558.60546.10555.705195380028719868920
2016-11-1009:00549.00553.70544.70546.3010342750056825698320
2016-11-0915:00501.40501.40501.40501.4060511003034021540
2016-11-0914:00495.30505.90492.70501.805137810025676191370
2016-11-0913:00498.50507.60493.50495.004964140024833914990
2016-11-0912:00500.20504.70492.00498.504313460021442244870
2016-11-0911:00535.00535.50512.00518.203008790015744502250
2016-11-0910:00540.60543.20534.20535.102383090012859200750
2016-11-0909:00538.00540.70529.10540.402576920013815150250
2016-11-0815:00533.00533.00533.00533.0042277002253364100
2016-11-0814:00533.70534.50532.30533.30106284005669233510
2016-11-0813:00532.90534.30532.60533.7057948003091155790
2016-11-0812:00531.30533.50531.20532.9045802002438450800
2016-11-0811:00531.70532.80531.00532.0028045001491801740
2016-11-0810:00533.30533.70529.10531.7083463004432812420
2016-11-0809:00532.70537.30529.50533.20186965009985722640
2016-11-0715:00529.40529.40529.40529.4044390002350006600
2016-11-0714:00533.40533.50528.80529.60136730007252192360
2016-11-0713:00533.90534.60532.00533.4054421002901867080
2016-11-0712:00534.90535.10532.50533.8038193002038064680
2016-11-0711:00535.20536.30532.80535.1041680002229221870
2016-11-0710:00530.60536.40530.60535.30133044007113134390
2016-11-0709:00529.30532.10527.70530.702044730010836017200
2016-11-0415:00519.40519.40519.40519.4066474003452659560
2016-11-0414:00517.90519.90517.10519.10166334008624727580
2016-11-0413:00517.10519.10516.20517.9083596004328693020
2016-11-0412:00518.30518.30515.50517.2081096004193608000
2016-11-0411:00518.10520.60517.90519.0060954003165293550
2016-11-0410:00518.90519.80515.50518.10151321007831869290
2016-11-0409:00525.00529.00518.60518.902504590013109351600
2016-11-0215:00534.10534.10534.10534.1050396002691650360
2016-11-0214:00532.70534.50531.80533.60145597007764990640
2016-11-0213:00532.70533.60531.40532.7094933005054669430
2016-11-0212:00535.00535.10532.30532.7080249004283052180
2016-11-0211:00537.60538.10535.30535.9057257003072450570
2016-11-0210:00539.60539.70536.70537.5087287004694772890
2016-11-0209:00536.00540.20535.30539.602013300010824268570
2016-11-0115:00547.00547.00547.00547.0060471003307763700
2016-11-0114:00547.00547.60544.20546.50125222006833678100
2016-11-0113:00546.80547.70546.00547.0058703003210216470
2016-11-0112:00547.50549.80545.90546.80100217005492592080
2016-11-0111:00546.80546.90544.90545.5033835001846301560
2016-11-0110:00543.20547.00543.20546.7097360005306884660
2016-11-0109:00547.10547.10540.80543.20164251008932253420

   ※ 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