[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 (2017年01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 
2017-01-2415:00706.50706.50706.50706.5044556003147881400
2017-01-2414:00708.90709.50706.00706.60133890009466332330
2017-01-2413:00707.00709.10706.60708.8078530005558499390
2017-01-2412:00706.00707.40705.20707.0052246003690407000
2017-01-2411:00704.50707.30704.50706.5050391003554491560
2017-01-2410:00707.80710.20704.00704.501646810011648016320
2017-01-2409:00716.00717.90707.40707.803047690021709984150
2017-01-2315:00725.80725.80725.80725.8029406002134287480
2017-01-2314:00729.40730.10725.60725.6090430006585927570
2017-01-2313:00727.30729.80725.70729.3053477003890273400
2017-01-2312:00727.70728.00725.30727.4047813003474052460
2017-01-2311:00728.20728.50726.40727.1035672002594136830
2017-01-2310:00728.00731.00727.60728.4092459006742303860
2017-01-2309:00722.00729.50720.50727.902243140016269808830
2017-01-2015:00731.10731.10731.10731.1053382003902758020
2017-01-2014:00731.40734.80731.30731.301388020010176667660
2017-01-2013:00727.30731.50727.30731.4093142006798528600
2017-01-2012:00727.00728.00726.00727.2056179004086713820
2017-01-2011:00726.10726.70725.20725.8025858001876615650
2017-01-2010:00727.70727.90724.20726.1076119005525430050
2017-01-2009:00728.80732.30726.20727.801891230013784364700
2017-01-1915:00726.30726.30726.30726.3039208002847677040
2017-01-1914:00728.50729.30726.40726.90101385007377432260
2017-01-1913:00727.80729.20725.90728.6078107005683621810
2017-01-1912:00726.00728.00722.00727.70104203007552528120
2017-01-1911:00726.60728.10725.80727.2051385003735588920
2017-01-1910:00727.20728.40723.60726.40101718007384792890
2017-01-1909:00723.10731.50719.70727.203488690025305782910
2017-01-1815:00711.50711.50711.50711.5057753004109125950
2017-01-1814:00705.40714.10705.10711.402130940015119640990
2017-01-1813:00702.00705.80702.00705.60103759007305905480
2017-01-1812:00702.10704.20700.30702.1085547006008536000
2017-01-1811:00698.50702.90697.80702.1064375004510995450
2017-01-1810:00699.40700.90696.00698.50140743009832178690
2017-01-1809:00701.00706.40697.00699.203532700024757683130
2017-01-1715:00714.80714.80714.80714.8046334003311954320
2017-01-1714:00717.70717.70712.90714.701599590011434509100
2017-01-1713:00718.10719.30716.20717.8084765006082555650
2017-01-1712:00715.80718.60714.00718.0070944005081377740
2017-01-1711:00717.10717.40715.10715.7035840002566254550
2017-01-1710:00713.50721.10713.50717.10130005009328460610
2017-01-1709:00716.00716.60710.00713.302660670018988412200
2017-01-1615:00726.00726.00726.00726.0025292001836199200
2017-01-1614:00728.00728.30726.00726.1085335006203603850
2017-01-1613:00727.10728.80726.80728.0054365003957279530
2017-01-1612:00727.70728.50726.20727.2044976003272162100
2017-01-1611:00730.60731.00727.80728.5039131002852987410
2017-01-1610:00735.70736.00729.50730.6098066007181347420
2017-01-1609:00733.50737.50732.00735.702203550016181930770
2017-01-1315:00729.50729.50729.50729.5058696004281873200
2017-01-1314:00727.30729.60727.20729.4091629006673194240
2017-01-1313:00727.90728.60727.00727.3055847004064888790
2017-01-1312:00728.60729.40727.20728.0067970004950873260
2017-01-1311:00726.70726.90725.40725.8029436002136807590
2017-01-1310:00728.20729.60725.90726.7079330005770651880
2017-01-1309:00726.80731.30725.30728.201931160014056098390
2017-01-1215:00730.40730.40730.40730.4049266003598388640
2017-01-1214:00726.60730.60726.50730.50120098008758273270
2017-01-1213:00726.50727.90725.70726.6074008005377988050
2017-01-1212:00729.50729.50726.30726.6075834005520376190
2017-01-1211:00731.00731.30728.50729.5035668002602682690
2017-01-1210:00728.90734.10728.90731.0089483006548744340
2017-01-1209:00730.00735.40726.20728.802568450018756349910
2017-01-1115:00737.70737.70737.70737.7057931004273569870
2017-01-1114:00734.10738.50734.00737.30114184008413417210
2017-01-1113:00735.30735.70733.30734.2048202003541188450
2017-01-1112:00734.80737.50734.30735.4068874005069423390
2017-01-1111:00732.70734.50732.30734.2038619002832945570
2017-01-1110:00734.00734.60731.70732.7051148003750079540
2017-01-1109:00731.70737.90729.80734.101980970014531497400
2017-01-1015:00726.70726.70726.70726.7074417005407883390
2017-01-1014:00728.90730.20727.00727.30122548008933141680
2017-01-1013:00728.30730.90727.50728.90112914008230792560
2017-01-1012:00730.00730.60728.10728.3094671006905636240
2017-01-1011:00732.00733.60731.70731.9038776002840713590
2017-01-1010:00731.90734.20730.00732.0079382005806258560
2017-01-1009:00733.70736.50729.00731.802052170015025486280
2017-01-0615:00738.00738.00738.00738.0040994003025357200
2017-01-0614:00736.90739.70736.50738.00123687009130010970
2017-01-0613:00736.90737.40735.30736.8083407006140770480
2017-01-0612:00738.00738.00736.20736.7060940004493975310
2017-01-0611:00737.00738.10736.20737.4034376002533548030
2017-01-0610:00738.00739.70736.60737.0098704007284992990
2017-01-0609:00738.40739.20735.70737.902246500016569200550
2017-01-0515:00748.30748.30748.30748.3037745002824458350
2017-01-0514:00747.20748.30745.00747.90122395009139473820
2017-01-0513:00746.90748.70746.10747.2070620005276711980
2017-01-0512:00744.00747.20743.60746.9093300006950572140
2017-01-0511:00749.20749.80745.00746.5051964003884640820
2017-01-0510:00750.10750.80749.00749.1085398006403576190
2017-01-0509:00750.80752.80743.60750.003065210022959385270
2017-01-0415:00745.20745.20745.20745.2061644004593710880
2017-01-0414:00745.70747.50743.90744.601814290013526421380
2017-01-0413:00748.20749.20745.10745.80133445009974690520
2017-01-0412:00751.50751.50747.60748.2084134006305745920
2017-01-0411:00748.90751.50748.60751.5094129007059377040
2017-01-0410:00747.20749.90743.80748.901774310013260185410
2017-01-0409:00740.00749.70736.00747.203972420029540708200

   ※ 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