[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 
2017-09-1915:00708.90708.90708.90708.90106764007568499960
2017-09-1914:00706.00709.50705.40709.002441270017285515010
2017-09-1913:00702.70706.30702.30706.00138808009769597550
2017-09-1912:00701.00703.90700.90702.801424820010008134450
2017-09-1911:00699.80700.50699.10700.5042637002983788180
2017-09-1910:00699.30700.20697.30699.80108333007568743090
2017-09-1909:00701.60701.70696.30699.403177790022248827920
2017-09-1515:00681.60681.60681.60681.602017130013748758080
2017-09-1514:00682.70684.80681.50681.50139415009527793700
2017-09-1513:00682.80683.80682.20682.7055223003771351210
2017-09-1512:00680.60683.90680.60682.8075987005184601040
2017-09-1511:00679.00680.50678.40680.5024637001673239940
2017-09-1510:00679.50680.60678.40679.0064692004395250070
2017-09-1509:00670.00680.70670.00679.402054390013892259770
2017-09-1415:00676.20676.20676.20676.2052640003559516800
2017-09-1414:00677.90678.10675.20676.1095335006447345170
2017-09-1413:00680.30680.70677.20677.9066974004546841610
2017-09-1412:00682.10682.50679.20680.3077909005304865540
2017-09-1411:00684.50684.60682.80683.2037610002571845700
2017-09-1410:00683.40686.20683.30684.6087906006019810530
2017-09-1409:00684.10686.90681.30683.501510600010331000480
2017-09-1315:00682.60682.60682.60682.6045973003138116980
2017-09-1314:00682.30683.60681.80682.70112706007693785430
2017-09-1313:00682.80683.30681.50682.3068969004707695020
2017-09-1312:00684.30685.10682.70682.9056283003849105500
2017-09-1311:00682.70684.10682.30683.9042458002899560080
2017-09-1310:00683.60685.40682.40682.70102390007005230030
2017-09-1309:00680.70684.60680.70683.502207640015074733920
2017-09-1215:00672.50672.50672.50672.5077427005206965750
2017-09-1214:00674.70675.00672.50672.5098985006671974370
2017-09-1213:00672.80675.60672.60674.6066140004459927880
2017-09-1212:00673.40673.90672.30672.8042549002863486800
2017-09-1211:00672.50673.10671.80672.8022506001513574650
2017-09-1210:00674.90675.70672.30672.4086250005815092750
2017-09-1209:00675.00676.20672.40674.801906630012859075740
2017-09-1115:00661.20661.20661.20661.2047878003165693360
2017-09-1114:00664.20664.40661.10661.2098117006499166790
2017-09-1113:00664.50665.20663.90664.2054663003631847980
2017-09-1112:00665.30666.00664.40664.4041110002734697920
2017-09-1111:00666.00666.20664.70665.5034732002310975520
2017-09-1110:00665.30667.80663.90666.0091361006085924870
2017-09-1109:00661.10667.80660.10665.202065200013718645140
2017-09-0815:00653.60653.60653.60653.6029278001913610080
2017-09-0814:00653.80654.40652.30653.8097623006377978630
2017-09-0813:00654.20654.70653.40653.8037492002452270690
2017-09-0812:00658.00658.00653.90654.3041507002720625230
2017-09-0811:00653.50654.50653.40653.5021475001404155350
2017-09-0810:00654.90654.90653.50653.5040458002646843020
2017-09-0809:00654.80655.90652.40654.802659580017406437780
2017-09-0715:00656.90656.90656.90656.9040836002682516840
2017-09-0714:00658.90658.90656.60657.0066332004361243780
2017-09-0713:00659.10659.70657.30658.9053143003499336060
2017-09-0712:00660.10660.90658.90659.1030146001989746630
2017-09-0711:00659.50660.60658.80659.6023285001535810360
2017-09-0710:00662.50662.90658.70659.5059568003936265810
2017-09-0709:00662.70663.50658.40662.301579790010447438730
2017-09-0615:00657.90657.90657.90657.9046668003070287720
2017-09-0614:00656.80658.40656.60657.9090074005923245790
2017-09-0613:00657.50657.70655.70656.8043912002884174540
2017-09-0612:00654.80657.70654.10657.5036484002391558120
2017-09-0611:00654.00655.60653.90655.5025233001652720890
2017-09-0610:00654.10654.80652.60654.0060191003934979820
2017-09-0609:00656.20659.00653.00654.201966230012899793490
2017-09-0515:00667.10667.10667.10667.1046064003072929440
2017-09-0514:00667.50668.10665.40666.5093258006217940130
2017-09-0513:00666.20668.30665.50667.5057666003846957950
2017-09-0512:00665.80666.30663.80666.2048788003243836280
2017-09-0511:00667.60668.50664.80666.6044273002951813430
2017-09-0510:00667.20668.00665.40667.6054083003606438340
2017-09-0509:00668.40671.60667.20667.20124463008328743410
2017-09-0415:00667.70667.70667.70667.7033482002235593140
2017-09-0414:00669.20669.20666.40667.2071706004784355130
2017-09-0413:00668.50669.30667.80669.2031680002118165150
2017-09-0412:00668.50669.40667.50668.5035006002339713800
2017-09-0411:00669.90670.30668.70669.8018100001211883610
2017-09-0410:00671.30672.10667.40669.8077391005182461430
2017-09-0409:00671.00674.30669.10671.401618150010872229110
2017-09-0115:00675.60675.60675.60675.6023516001588740960
2017-09-0114:00671.80676.50671.60675.90118678008007446420
2017-09-0113:00672.60673.20671.00671.9043472002922414560
2017-09-0112:00675.60675.70671.40672.7063489004274812220
2017-09-0111:00675.50675.70673.70675.4021523001452333790
2017-09-0110:00673.90675.70671.80675.6052253003520860930
2017-09-0109:00678.90679.60670.70673.802118270014297039850
2017-08-3115:00674.10674.10674.10674.10101256006825666960
2017-08-3114:00678.20678.30674.10674.101540900010419149910
2017-08-3113:00680.20680.40676.90678.30117665007986323850
2017-08-3112:00674.60680.80674.10680.20146458009918748720
2017-08-3111:00671.20673.30670.90673.3064370004328679350
2017-08-3110:00670.40671.70669.60671.2069563004665748420
2017-08-3109:00667.10673.70666.20670.402218720014864590440
2017-08-3015:00660.50660.50660.50660.502401610015862634050
2017-08-3014:00661.60662.90660.00660.50120629007977113450
2017-08-3013:00660.60661.80660.10661.7046058003043506790
2017-08-3012:00660.40662.00660.40660.6045730003022581670
2017-08-3011:00659.60661.00659.50660.4028129001857440390
2017-08-3010:00660.20660.70659.00659.5048595003206230560
2017-08-3009:00660.00661.20655.70660.20141862009346175590
2017-08-2915:00656.30656.30656.30656.3037622002469131860
2017-08-2914:00654.70657.40654.70656.6084570005550339350
2017-08-2913:00654.70655.30654.10654.7035291002310318170
2017-08-2912:00654.80655.60653.30654.7039214002566479630
2017-08-2911:00652.60655.30652.40654.4033178002169933870
2017-08-2910:00653.20654.30652.40652.6070311004592862930
2017-08-2909:00649.70654.10645.20653.202661720017299711530
2017-08-2815:00657.60657.60657.60657.6036870002424571200
2017-08-2814:00657.90658.90657.20657.4095011006251941680
2017-08-2813:00658.80659.70657.80657.9057405003781156740
2017-08-2812:00657.40659.00657.00658.8051060003359032100
2017-08-2811:00657.40658.30657.20657.9018208001197630880
2017-08-2810:00659.30659.30657.20657.4068962004538400070
2017-08-2809:00664.30665.50658.20659.301889510012490832850
2017-08-2515:00664.30664.30664.30664.3046185003068069550
2017-08-2514:00665.10666.70664.10664.6095191006335240120
2017-08-2513:00664.70665.90664.60665.0043993002926014300
2017-08-2512:00664.70667.70664.60664.7061576004101745290
2017-08-2511:00663.00664.40662.40664.4022096001466157490
2017-08-2510:00664.10664.40661.00663.0067096004445635960
2017-08-2509:00661.00664.90659.00664.301743070011526878080
2017-08-2415:00660.00660.00660.00660.0047964003165624000
2017-08-2414:00660.80662.20660.00660.50102538006777772060
2017-08-2413:00663.20663.30660.50660.7075584005002073200
2017-08-2412:00664.30664.30662.20663.0047219003131724450
2017-08-2411:00664.30664.80662.50663.0028383001883033360
2017-08-2410:00665.60666.60663.70664.3066964004453152290
2017-08-2409:00662.00668.30661.70665.601635910010877921370
2017-08-2315:00665.30665.30665.30665.3050380003351781400
2017-08-2314:00664.60666.30664.40665.10120371008011549900
2017-08-2313:00664.20665.20662.80664.7055314003674476590
2017-08-2312:00660.00665.90660.00664.20134817008940428610
2017-08-2311:00662.90663.50660.40660.7076758005080500190
2017-08-2310:00667.10667.50661.50663.001745140011588682790
2017-08-2309:00676.20676.70666.60667.101984450013323319710
2017-08-2215:00668.10668.10668.10668.1037399002498627190
2017-08-2214:00669.10669.80667.80669.0086757005801428210
2017-08-2213:00670.60670.70668.40669.1043266002897253290
2017-08-2212:00670.30671.90670.00670.5052129003496493960
2017-08-2211:00669.90670.20669.20669.5017366001162838870
2017-08-2210:00669.60671.80668.70669.9075664005070914280
2017-08-2209:00667.10671.10666.00669.501521340010165801630
2017-08-2115:00670.60670.60670.60670.6046941003147863460
2017-08-2114:00669.00670.70668.70670.3091417006124908550
2017-08-2113:00670.30670.40668.20668.9053216003560590910
2017-08-2112:00670.50670.70668.80670.3041881002805204800
2017-08-2111:00670.20670.90669.40670.7051550003455638500
2017-08-2110:00673.20673.20669.20670.20108540007286778180
2017-08-2109:00678.20679.40673.20673.301549090010458827970
2017-08-1815:00679.40679.40679.40679.4058269003958795860
2017-08-1814:00677.50680.40677.30679.50127387008648743360
2017-08-1813:00679.30679.50677.00677.50117611007971912880
2017-08-1812:00679.70680.10679.10679.3041181002798710560
2017-08-1811:00679.20680.40678.80679.7036832002502912900
2017-08-1810:00679.80680.90678.50679.2086751005894121200
2017-08-1809:00682.10682.30677.50679.902699510018357305680
2017-08-1715:00693.10693.10693.10693.1039917002766647270
2017-08-1714:00694.50694.60693.30693.3071540004964470540
2017-08-1713:00695.90696.20694.40694.5033679002341212260
2017-08-1712:00696.00696.60695.00695.8033895002358352260
2017-08-1711:00693.60695.40693.30695.3021291001478336210
2017-08-1710:00694.10694.30693.30693.7046261003209010860
2017-08-1709:00698.50698.70692.70694.101589630011042431720
2017-08-1615:00699.70699.70699.70699.7041558002907813260
2017-08-1614:00699.90700.70699.40699.8078591005500576710
2017-08-1613:00699.70700.50699.30700.0039984002798409230
2017-08-1612:00700.20700.40699.70699.7026866001880570470
2017-08-1611:00700.10700.70699.60700.601395100976753950
2017-08-1610:00701.00701.90699.50700.1057973004060682660
2017-08-1609:00699.90702.30699.00700.801428190010005878570
2017-08-1515:00700.10700.10700.10700.1050217003515692170
2017-08-1514:00700.70701.70699.80700.20121015008475806710
2017-08-1513:00701.50702.20699.70700.7067875004757933620
2017-08-1512:00703.90704.30701.30701.6046120003240605710
2017-08-1511:00704.50705.10702.70703.4033754002376218550
2017-08-1510:00701.40706.80701.30704.40116276008190688510
2017-08-1509:00698.80704.40697.10701.302362950016558743410

   ※ 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