[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 
2017-07-2415:00705.40705.40705.40705.4072428005109071120
2017-07-2414:00704.50707.80704.30705.401553830010978448360
2017-07-2413:00705.60705.80703.70704.5055588003916567310
2017-07-2412:00704.40706.70704.10705.6056901004014444940
2017-07-2411:00702.50704.40701.60703.8035252002479432170
2017-07-2410:00701.80702.70699.90702.5089055006243515270
2017-07-2409:00703.60703.60699.70701.802646800018572386470
2017-07-2115:00713.60713.60713.60713.6043011003069264960
2017-07-2114:00713.80714.40713.00713.5063483004530546290
2017-07-2113:00714.90715.70713.50713.7041187002942602690
2017-07-2112:00713.00715.00712.30715.0046383003309934520
2017-07-2111:00712.40712.50711.00711.6022237001582252230
2017-07-2110:00714.20714.20711.70712.4079869005692759120
2017-07-2109:00714.80715.60713.20714.20121526008680041100
2017-07-2015:00718.70718.70718.70718.7029387002112043690
2017-07-2014:00718.20718.80717.20718.7083011005960143970
2017-07-2013:00720.50720.70717.40718.2050496003629969290
2017-07-2012:00720.10720.70718.70720.4042990003094663290
2017-07-2011:00720.10720.20718.70719.4024107001734339940
2017-07-2010:00717.20720.60716.80720.0069652005004525680
2017-07-2009:00719.50720.00715.00717.20111535008000663510
2017-07-1915:00718.00718.00718.00718.0030362002179991600
2017-07-1914:00715.90718.50715.80718.0054634003918477300
2017-07-1913:00718.10718.80715.80715.9040164002881878650
2017-07-1912:00719.90721.00717.60718.1034265002463774750
2017-07-1911:00717.40719.80717.30719.4022668001628812060
2017-07-1910:00716.50718.30716.30717.4050444003619096780
2017-07-1909:00713.50717.30712.30716.40139608009977396050
2017-07-1815:00721.60721.60721.60721.6048405003492904800
2017-07-1814:00719.60721.80719.00721.6082577005950041270
2017-07-1813:00719.20722.10719.00719.6074856005392261740
2017-07-1812:00716.60719.40716.20719.2041483002977215760
2017-07-1811:00716.20717.10715.50716.3031095002227103970
2017-07-1810:00717.40718.30713.70716.10126854009083509020
2017-07-1809:00718.30719.60716.30717.402227760015987992840
2017-07-1415:00731.80731.80731.80731.8061494004500130920
2017-07-1414:00733.20734.70731.50731.7087779006434156360
2017-07-1413:00733.80734.70732.60733.1045203003315883980
2017-07-1412:00733.30734.80732.70733.9037944002784923880
2017-07-1411:00732.30733.90732.10732.4026717001958215440
2017-07-1410:00729.60732.80729.40732.2075655005532428640
2017-07-1409:00731.90736.30729.00729.701808120013243318710
2017-07-1315:00727.10727.10727.10727.1045463003305614730
2017-07-1314:00727.80728.30726.40727.5094517006874352090
2017-07-1313:00728.80729.80727.00727.7085824006248365820
2017-07-1312:00731.70731.70728.70728.7052815003856917340
2017-07-1311:00731.50732.80731.30731.7027385002004568410
2017-07-1310:00734.10734.10731.20731.4087763006432152910
2017-07-1309:00739.90740.20733.60734.001537230011336362470
2017-07-1215:00738.40738.40738.40738.4052444003872464960
2017-07-1214:00738.80740.20738.30738.30114710008477799580
2017-07-1213:00739.40739.70738.60738.8043816003238506750
2017-07-1212:00741.00741.30738.50739.2079064005851007320
2017-07-1211:00742.20742.20740.50742.0033921002514450140
2017-07-1210:00742.10742.60741.40742.2049722003689313280
2017-07-1209:00744.80745.80741.90742.001415830010524107220
2017-07-1115:00751.40751.40751.40751.4056355004234514700
2017-07-1114:00750.40752.10749.90751.5076138005717976820
2017-07-1113:00750.90752.40749.50750.4059638004478928610
2017-07-1112:00748.10751.30747.40750.9065738004927110570
2017-07-1111:00746.40748.30746.40748.0023741001774355170
2017-07-1110:00747.40747.50745.40746.4059835004467736350
2017-07-1109:00749.00749.70746.30747.40114293008549460800
2017-07-1015:00749.30749.30749.30749.3051339003846831270
2017-07-1014:00747.00750.00746.60749.3084935006359612900
2017-07-1013:00750.80750.80746.90747.0050142003757528760
2017-07-1012:00748.40751.70746.80750.8055191004135385730
2017-07-1011:00747.50748.50747.20747.9023237001737590550
2017-07-1010:00747.40748.10745.70747.5066758004984749710
2017-07-1009:00757.80758.50746.30747.501855550013935718920
2017-07-0715:00754.00754.00754.00754.0059522004487958800
2017-07-0714:00755.40756.00752.10754.201384590010436576680
2017-07-0713:00756.30757.00755.00755.3058446004417502920
2017-07-0712:00757.10758.20756.00756.2045779003464303270
2017-07-0711:00758.90759.70758.60759.4017995001366060030
2017-07-0710:00758.50760.80756.50759.0098984007509804170
2017-07-0709:00756.10759.70755.70758.50114486008674599990
2017-07-0615:00761.20761.20761.20761.2054393004140395160
2017-07-0614:00760.20761.60759.40761.3080367006113416170
2017-07-0613:00760.60762.70760.10760.1036406002771290920
2017-07-0612:00761.40763.20760.50760.6049520003772413280
2017-07-0611:00760.40762.60759.90762.1025130001913215610
2017-07-0610:00759.50761.90758.70760.5058244004429482920
2017-07-0609:00767.10767.10759.00759.401743310013289591530
2017-07-0515:00766.20766.20766.20766.2054933004208966460
2017-07-0514:00764.20766.50763.80766.50105921008103451150
2017-07-0513:00763.70764.80763.30764.2054226004143590460
2017-07-0512:00760.20764.50760.20763.6051141003901716680
2017-07-0511:00759.40761.20758.40760.1031516002394402890
2017-07-0510:00762.90765.70758.20759.40113314008639137340
2017-07-0509:00758.10764.50757.20762.901481920011279784500
2017-07-0415:00759.30759.30759.30759.3037122002818673460
2017-07-0414:00761.00761.20757.10759.001356590010291231160
2017-07-0413:00763.40764.40759.70761.0082717006304460380
2017-07-0412:00765.10765.70762.60763.4069675005324394190
2017-07-0411:00765.90766.90765.10765.1031574002419048550
2017-07-0410:00765.80767.30765.20765.9062585004794536420
2017-07-0409:00770.00770.70764.70765.802306080017730760400
2017-07-0315:00757.10757.10757.10757.1038913002946103230
2017-07-0314:00758.10758.80755.50757.1096777007326945280
2017-07-0313:00757.60758.30756.30758.1066948005069660590
2017-07-0312:00754.00758.10753.50757.7064099004847627520
2017-07-0311:00752.00753.80751.90753.3022290001678212130
2017-07-0310:00750.50753.20749.00751.9068362005133354890
2017-07-0309:00754.80757.70749.10750.401406550010587132140
2017-06-3015:00754.80754.80754.80754.8063585004799395800
2017-06-3014:00753.70754.80750.60754.30114764008638112380
2017-06-3013:00753.10754.60752.40753.7050029003769449750
2017-06-3012:00754.40755.00752.70753.1053837004057825380
2017-06-3011:00755.90756.90754.20755.3050030003779774940
2017-06-3010:00753.60755.90752.30755.8092794006997703760
2017-06-3009:00755.00761.00751.70753.602707730020488702580
2017-06-2915:00755.20755.20755.20755.2055103004161378560
2017-06-2914:00755.90757.70754.00755.001350400010207275340
2017-06-2913:00758.70760.00755.60755.8089584006786597860
2017-06-2912:00761.30764.90758.70758.7083480006358314940
2017-06-2911:00762.30763.20761.10763.2045263003449452070
2017-06-2910:00761.80764.80757.50762.301543060011751347940
2017-06-2909:00777.20777.70761.50761.805159770039829026940
2017-06-2815:00747.20747.20747.20747.2060624004529825280
2017-06-2814:00747.30749.00745.00747.302375190017749016500
2017-06-2813:00745.40747.40744.40747.201403760010469617440
2017-06-2812:00741.60746.80741.50745.301366770010182157650
2017-06-2811:00744.00744.10741.40741.9049092003645809210
2017-06-2810:00740.00744.40739.80743.901631080012112468390
2017-06-2809:00738.00741.60737.00740.003191280023593278600
2017-06-2715:00728.30728.30728.30728.3054300003954669000
2017-06-2714:00730.90731.00728.00728.1077264005638992840
2017-06-2713:00731.40732.20730.80730.8046372003391928400
2017-06-2712:00731.30732.20730.90731.3029289002142331160
2017-06-2711:00732.10732.50731.70732.2018539001357137400
2017-06-2710:00732.30733.40731.40732.1061779004523957640
2017-06-2709:00730.50734.80729.90732.201453200010640198730
2017-06-2615:00726.90726.90726.90726.9037647002736560430
2017-06-2614:00725.90729.70724.70726.901572700011441548320
2017-06-2613:00725.00727.00723.60725.9081165005886937450
2017-06-2612:00725.00726.40724.40725.1057665004182062480
2017-06-2611:00721.00723.70721.00723.3035985002599304290
2017-06-2610:00721.00721.60720.50721.0044054003176746260
2017-06-2609:00723.20723.60720.30721.00111350008039605120
2017-06-2315:00723.90723.90723.90723.9035133002543277870
2017-06-2314:00724.30725.90723.90723.9059927004343411010
2017-06-2313:00722.20724.50722.10724.3055748004034410080
2017-06-2312:00720.10722.60719.30722.3046331003340597470
2017-06-2311:00719.90720.00719.10719.2027515001979595290
2017-06-2310:00722.30723.10719.60719.9063244004561476420
2017-06-2309:00724.00724.40719.40722.101542090011129094800
2017-06-2215:00723.20723.20723.20723.2047157003410394240
2017-06-2214:00724.10724.50722.70723.3085027006153392440
2017-06-2213:00725.20725.90723.80724.2065413004740525080
2017-06-2212:00724.60726.30724.50725.1050972003697410600
2017-06-2211:00726.10727.00724.20724.7044367003219408850
2017-06-2210:00724.30726.10724.10726.0076538005551692260
2017-06-2209:00721.20726.80720.10724.301481760010722071400
2017-06-2115:00719.80719.80719.80719.8065412004708355760
2017-06-2114:00721.00722.50719.50719.60109622007900242650
2017-06-2113:00719.60722.00719.50721.0076255005494562800
2017-06-2112:00719.60720.20718.40719.6055477003989569240
2017-06-2111:00720.80721.00719.30719.8034541002487052880
2017-06-2110:00722.60723.90719.70720.8089866006483836650
2017-06-2109:00726.50728.00720.00722.601705270012328551350
2017-06-2015:00729.60729.60729.60729.6083698006106606080
2017-06-2014:00733.20734.20729.60729.60112887008263003850
2017-06-2013:00735.70735.80732.40733.3065996004843813720
2017-06-2012:00736.60736.60734.20735.6047151003468436690
2017-06-2011:00736.10736.30735.10735.4031667002329844210
2017-06-2010:00737.20738.30735.50736.1070700005209238710
2017-06-2009:00734.00739.90733.80737.202377360017509326730
2017-06-1915:00725.20725.20725.20725.2038592002798691840
2017-06-1914:00723.30726.80722.20725.3089528006485482690
2017-06-1913:00726.10726.60723.10723.3048251003497081670
2017-06-1912:00725.40726.70725.20726.2023936001737858230
2017-06-1911:00725.80727.40725.60726.4015000001089793070
2017-06-1910:00722.50727.60722.20725.8077461005617859110
2017-06-1909:00719.90723.80718.30722.60128216009247537560

   ※ 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