[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 
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:00743.90744.60740.40743.001420640010547843540
2017-11-1713:00741.90745.60740.70743.90106403007908115240
2017-11-1712:00746.30746.30741.90741.9081965006099415610
2017-11-1711:00746.60747.90741.70742.90112555008384865730
2017-11-1710:00747.20750.40745.30746.601697470012700142010
2017-11-1709:00744.20747.30742.30747.102018230015030800430
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:00744.20746.30738.60738.701819580013493877690
2017-11-1613:00738.70745.70738.70744.10110256008184794640
2017-11-1612:00739.60739.80737.50738.7040125002964273440
2017-11-1611:00739.30740.30738.30739.7043416003211032470
2017-11-1610:00738.30739.90734.00739.40103735007645196570
2017-11-1609:00736.20742.30735.00738.302021210014931349930
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:00734.70739.30733.50735.401662770012242227830
2017-11-1513:00734.50736.50732.60734.701482110010890053580
2017-11-1512:00742.40742.80734.10734.40128782009512427230
2017-11-1511:00743.60743.60740.40741.5051180003794599030
2017-11-1510:00743.80745.20741.30743.50124322009237913330
2017-11-1509:00745.00746.00736.80743.603056540022658598540
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:00742.00742.50740.10741.9088598006569089670
2017-11-1413:00744.00744.10740.70742.0067424005003871020
2017-11-1412:00744.00745.00742.50743.8048393003600104950
2017-11-1411:00743.60743.70741.10742.0039632002941515630
2017-11-1410:00742.40745.60742.40743.5068551005099820860
2017-11-1409:00746.00746.80740.90742.301505810011204441290
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:00743.90744.40740.80741.7094110006986715690
2017-11-1313:00743.00744.80742.60743.9039853002963301400
2017-11-1312:00743.80744.30742.00743.0039203002912840140
2017-11-1311:00742.40743.40741.00743.0031046002305134420
2017-11-1310:00742.00743.40740.60742.4066615004944281220
2017-11-1309:00747.90748.10738.50742.002121780015766662220
2017-11-1015:00746.60746.60746.60746.6035753002669318980
2017-11-1014:00747.90749.60746.70746.70118876008889049440
2017-11-1013:00746.40749.70746.40747.8058553004380513380
2017-11-1012:00748.50749.00746.50746.5054540004078344970
2017-11-1011:00747.90748.50745.50746.0058046004334133480
2017-11-1010:00749.20753.20747.40747.9087859006594770340
2017-11-1009:00749.50752.30746.00749.202289020017140632150
2017-11-0915:00757.00757.00757.00757.0058333004415808100
2017-11-0914:00761.00761.30750.80756.603133620023658267040
2017-11-0913:00770.20770.30758.50760.901649030012599125210
2017-11-0912:00767.00771.00765.00770.20119156009151583910
2017-11-0911:00767.80773.10766.80772.70125056009632869930
2017-11-0910:00761.70770.50760.60767.701645200012598707990
2017-11-0909:00763.00763.60758.50761.602972920022621382200
2017-11-0815:00760.40760.40760.40760.4045446003455713840
2017-11-0814:00759.20760.40757.70760.40100769007647779150
2017-11-0813:00759.50760.30758.00759.2064746004914131810
2017-11-0812:00758.90761.20757.40759.6064675004911671180
2017-11-0811:00758.30759.50757.20757.7031989002426006700
2017-11-0810:00760.60761.20757.60758.3089855006826253730
2017-11-0809:00757.50763.70756.40760.502334670017729220850
2017-11-0715:00767.50767.50767.50767.5043031003302629250
2017-11-0714:00765.70767.60764.40766.70101352007763987660
2017-11-0713:00766.30768.30764.20765.7083303006385242180
2017-11-0712:00766.70767.40764.90766.4046527003565392000
2017-11-0711:00766.20769.50765.20766.7061028004681445300
2017-11-0710:00760.00766.70759.20766.20101584007759267960
2017-11-0709:00755.80765.00752.00760.101909610014496604100
2017-11-0615:00761.50761.50761.50761.5040914003115601100
2017-11-0614:00757.90762.50757.50761.40130857009959197070
2017-11-0613:00758.10759.20752.40758.001584900011980341480
2017-11-0612:00760.00761.80756.50758.2097280007378182660
2017-11-0611:00763.70763.80760.20760.2066184005042274710
2017-11-0610:00768.50771.60762.30763.701598490012246864270
2017-11-0609:00777.40777.50766.30768.502070120015980072060
2017-11-0215:00773.80773.80773.80773.8048950003787751000
2017-11-0214:00772.90774.30772.10773.80108953008423445000
2017-11-0213:00774.20774.50772.00772.9068786005320961260
2017-11-0212:00774.20775.30772.70774.1070217005436466670
2017-11-0211:00770.50775.00770.40772.9050381003895562780
2017-11-0210:00769.30771.60769.10770.5064209004947119120
2017-11-0209:00775.00778.00767.80769.202197190016966441800
2017-11-0115:00768.10768.10768.10768.1050450003875064500
2017-11-0114:00766.80769.50766.10768.301436870011035892180
2017-11-0113:00767.60769.40765.90766.80101620007799985430
2017-11-0112:00771.30772.20767.20767.6074940005766743770
2017-11-0111:00773.70774.50770.10770.8052212004031549640
2017-11-0110:00771.00775.00770.60773.901345690010402271230
2017-11-0109:00770.00773.60766.70771.002358030018155642500
2017-10-3115:00762.50762.50762.50762.50122344009328730000
2017-10-3114:00765.40766.80763.00763.001883070014410726080
2017-10-3113:00765.10765.80763.50765.4089889006874097560
2017-10-3112:00768.90768.90765.00765.2066416005091150860
2017-10-3111:00766.40768.30765.60767.3043506003336269210
2017-10-3110:00766.60767.90764.80766.4081515006244782850
2017-10-3109:00770.10770.80762.30766.503171140024326409660
2017-10-3015:00782.60782.60782.60782.603648010028549326260
2017-10-3014:00781.60783.70780.70782.601406480011003563930
2017-10-3013:00781.30782.30779.20781.7081511006362646060
2017-10-3012:00781.50783.30778.70781.2081089006336252190
2017-10-3011:00777.60781.70774.00780.70103491008047487270
2017-10-3010:00786.10786.40776.90777.701687460013183022670
2017-10-3009:00788.80789.20781.30786.203598140028267911210
2017-10-2715:00790.90790.90790.90790.9069647005508381230
2017-10-2714:00790.20791.70788.80791.501826630014434744160
2017-10-2713:00789.80791.20788.40790.20108242008550026690
2017-10-2712:00790.80792.10788.50789.80113953009006156970
2017-10-2711:00792.80793.30789.20789.7089401007072625490
2017-10-2710:00787.10794.80785.70792.802862750022625809400
2017-10-2709:00780.00788.30779.00787.005105420039969403750
2017-10-2615:00769.70769.70769.70769.7048966003768913020
2017-10-2614:00768.10770.30767.00769.901582290012165011480
2017-10-2613:00769.40769.60767.40768.2057011004379870540
2017-10-2612:00765.00770.40764.80769.5070850005441741220
2017-10-2611:00765.40766.20764.30765.5036080002760206400
2017-10-2610:00769.70770.60764.70765.40116141008903239330
2017-10-2609:00763.80772.70763.20769.703002540023095884640
2017-10-2515:00764.80764.80764.80764.8068078005206605440
2017-10-2514:00775.40775.80762.80764.604041400031020125180
2017-10-2513:00772.80776.70771.70775.401766510013672192530
2017-10-2512:00773.70774.30772.60772.8096957007498948780
2017-10-2511:00771.00774.30771.00773.2098299007598641750
2017-10-2510:00769.80772.40768.40771.001987060015315562070
2017-10-2509:00760.00774.00759.80769.905718100043909699530
2017-10-2415:00751.30751.30751.30751.3059930004502540900
2017-10-2414:00749.90751.20749.00751.201422240010670053460
2017-10-2413:00749.10750.20747.40749.90102477007673490250
2017-10-2412:00750.70751.40748.70749.0084516006339751030
2017-10-2411:00750.20750.50749.40750.5047630003572448090
2017-10-2410:00746.00751.10745.30750.202421920018145113350
2017-10-2409:00739.20746.80738.70746.003057340022709312570
2017-10-2315:00739.50739.50739.50739.5055210004082779500
2017-10-2314:00740.20741.20739.40739.501494240011060314380
2017-10-2313:00739.10741.50738.60740.10109982008142862730
2017-10-2312:00739.30740.40738.30739.1067223004969998430
2017-10-2311:00739.60739.90738.00739.1035901002653051750
2017-10-2310:00737.50740.80736.90739.50108702008037985330
2017-10-2309:00740.00742.70736.70737.403026440022381171540
2017-10-2015:00727.80727.80727.80727.8058571004262797380
2017-10-2014:00729.30730.00727.70727.70114270008328173650
2017-10-2013:00730.50730.80729.30729.3052616003841103240
2017-10-2012:00730.20730.50729.20730.5041028002994293950
2017-10-2011:00730.50732.10729.40729.8043520003179943180
2017-10-2010:00728.00730.90726.60730.50109833007999542450
2017-10-2009:00731.00732.00725.90728.001724050012556326370
2017-10-1915:00733.80733.80733.80733.8053020003890607600
2017-10-1914:00733.90734.10732.00733.7097059007115302600
2017-10-1913:00734.80735.20732.40733.8084151006172606500
2017-10-1912:00736.80737.00734.50734.7052136003837612300
2017-10-1911:00735.40737.90735.40737.2052600003875883700
2017-10-1910:00735.50735.80734.30735.5051930003817031000
2017-10-1909:00735.00739.10732.70735.402696070019830176450
2017-10-1815:00725.90725.90725.90725.9047162003423489580
2017-10-1814:00725.40726.70725.20725.9083643006071619710
2017-10-1813:00726.10727.20725.30725.5040601002948882320
2017-10-1812:00727.90728.00725.50726.1033132002407351640
2017-10-1811:00727.20727.80726.50727.6020687001504276250
2017-10-1810:00725.30727.60724.60727.2045204003281481630
2017-10-1809:00731.00731.30723.00725.201884920013697223120
2017-10-1715:00729.70729.70729.70729.7060218004394107460
2017-10-1714:00728.10729.70727.60729.501453850010593279820
2017-10-1713:00730.50732.30728.00728.0080198005859381480
2017-10-1712:00730.00733.00729.90730.5059704004366743640
2017-10-1711:00731.30732.70729.60730.8070077005124102120
2017-10-1710:00738.90739.10730.40731.301441700010599032040
2017-10-1709:00738.00744.70737.30738.903179990023536896500
2017-10-1615:00732.70732.70732.70732.7055520004067950400
2017-10-1614:00734.70735.60731.60733.001587680011644969640
2017-10-1613:00732.10734.80730.50734.7094753006943009600
2017-10-1612:00732.40733.20731.70732.0057836004236455330
2017-10-1611:00732.40733.00730.50733.0053510003915124770
2017-10-1610:00734.00734.50730.60732.30105418007723213180
2017-10-1609:00720.00735.20718.60733.902883790020988944290
2017-10-1315:00721.80721.80721.80721.8051574003722611320
2017-10-1314:00721.50723.30718.40722.30132975009592972010
2017-10-1313:00719.20722.80718.30721.50114069008223453160
2017-10-1312:00714.20719.70712.80719.2081282005815535530
2017-10-1311:00713.00713.60712.30712.7025826001841334410
2017-10-1310:00713.80714.40711.20713.00112206007997686660
2017-10-1309:00719.80719.80713.30713.801820720013049802260

   ※ 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。 

Twitter