[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03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 
2017-03-3115:00699.70699.70699.70699.70133197009319794090
2017-03-3114:00708.10708.50700.20700.201727040012174721130
2017-03-3113:00714.20714.40707.60708.0080282005708604540
2017-03-3112:00713.60715.50713.00714.2041420002959390410
2017-03-3111:00712.10714.70712.00713.4022587001611634080
2017-03-3110:00714.80714.90711.30712.1054044003853464160
2017-03-3109:00713.90717.90712.60714.801557660011140877960
2017-03-3015:00706.80706.80706.80706.8032869002323180920
2017-03-3014:00711.70711.80706.60706.60108469007685329030
2017-03-3013:00711.40712.70710.80711.7055070003919913670
2017-03-3012:00710.00712.80709.80711.3048119003423400960
2017-03-3011:00708.60712.60708.10711.9043341003080236690
2017-03-3010:00706.50708.80705.90708.6059363004197979860
2017-03-3009:00706.30707.70703.40706.401745080012312307230
2017-03-2915:00712.30712.30712.30712.3047242003365047660
2017-03-2914:00712.90713.90711.00711.7090209006427929420
2017-03-2913:00710.20713.00709.90712.9062333004436288850
2017-03-2912:00711.00711.70709.80710.2045661003244085330
2017-03-2911:00711.70712.70710.80711.7033673002397103710
2017-03-2910:00710.70712.30709.60711.7063495004514534390
2017-03-2909:00719.90719.90708.70710.702409590017197066000
2017-03-2815:00713.90713.90713.90713.9094773006765844470
2017-03-2814:00711.30714.00710.90713.00121406008645348990
2017-03-2813:00713.30713.80711.10711.4059812004260488640
2017-03-2812:00715.20715.20713.20713.3064203004587540990
2017-03-2811:00713.60715.60713.10714.7037169002656106160
2017-03-2810:00712.60714.70711.10713.6086421006159301490
2017-03-2809:00711.50715.00709.40712.501868980013314879850
2017-03-2715:00704.60704.60704.60704.6060256004245637760
2017-03-2714:00703.80705.60703.00704.5095845006751762410
2017-03-2713:00703.10703.90702.80703.8052143003667425110
2017-03-2712:00704.00704.00702.20703.1059810004207023130
2017-03-2711:00702.50704.20702.30703.7029290002060226300
2017-03-2710:00703.10703.60701.50702.5094327006627545690
2017-03-2709:00705.40708.20700.80703.102477710017446854110
2017-03-2415:00717.10717.10717.10717.1055186003957388060
2017-03-2414:00717.60718.40716.20717.10101883007305628530
2017-03-2413:00719.80720.10717.50717.7051273003684853880
2017-03-2412:00719.70720.30717.60719.9053412003840380630
2017-03-2411:00718.20720.30718.20719.6034927002511932540
2017-03-2410:00718.80722.80717.20718.20107287007724706570
2017-03-2409:00710.50719.80709.60718.901879300013441005580
2017-03-2315:00708.30708.30708.30708.3069726004938692580
2017-03-2314:00706.60708.50705.90707.801590860011245947580
2017-03-2313:00709.30709.80706.00706.60112082007929897510
2017-03-2312:00708.10709.60706.60709.2065893004667690330
2017-03-2311:00707.70708.80705.60707.9084484005973374830
2017-03-2310:00711.40713.70707.00707.701617960011482165680
2017-03-2309:00710.00715.60708.60711.602896400020613781030
2017-03-2215:00713.70713.70713.70713.7071112005075263440
2017-03-2214:00714.60715.10713.40714.101712320012231652870
2017-03-2213:00714.10714.70712.50714.50119462008526158160
2017-03-2212:00714.50715.50714.00714.2092325006597142670
2017-03-2211:00715.10715.10713.10714.2079344005665033890
2017-03-2210:00717.10717.10714.30715.102208200015798344730
2017-03-2209:00715.70719.60715.00717.104356050031230614500
2017-03-2115:00745.70745.70745.70745.7043073003211953610
2017-03-2114:00744.90747.90744.80745.50103425007719209800
2017-03-2113:00745.30745.80744.50744.9065011004843910760
2017-03-2112:00747.60747.70745.10745.3063043004702211540
2017-03-2111:00745.70747.30745.30746.9044370003311507660
2017-03-2110:00744.30746.40744.20745.70105218007839485290
2017-03-2109:00750.10752.20743.80744.202733000020436443900
2017-03-1715:00759.00759.00759.00759.001779520013506556800
2017-03-1714:00761.10762.20758.80759.10114607008721104620
2017-03-1713:00761.40762.50760.00761.1082098006249227110
2017-03-1712:00762.50762.60760.30761.4051957003956243390
2017-03-1711:00762.50763.10761.60763.0026352002009062810
2017-03-1710:00763.80764.00761.80762.6080001006101066860
2017-03-1709:00762.00765.40761.00763.601417940010823290600
2017-03-1615:00765.00765.00765.00765.0069400005309100000
2017-03-1614:00769.80770.00764.90765.401531060011738368740
2017-03-1613:00769.60769.90768.50769.7050872003913104270
2017-03-1612:00768.70770.80767.10769.7085702006592049590
2017-03-1611:00767.40767.40765.30766.6030324002323469430
2017-03-1610:00765.20768.60765.10767.4092558007099475420
2017-03-1609:00765.00767.00762.80765.002048230015655675360
2017-03-1515:00774.10774.10774.10774.1044021003407665610
2017-03-1514:00769.10778.00768.70775.302288000017714579740
2017-03-1513:00769.40769.50768.40769.1038505002960577250
2017-03-1512:00767.70769.50767.10769.4054383004177468070
2017-03-1511:00765.80766.90765.70766.7013532001036928530
2017-03-1510:00766.80766.80765.60765.8030552002340387130
2017-03-1509:00765.00767.60764.00766.80103597007930000190
2017-03-1415:00767.70767.70767.70767.7048389003714823530
2017-03-1414:00767.30768.40766.60767.4068834005282622730
2017-03-1413:00766.60767.60766.30767.3039867003057524530
2017-03-1412:00767.10767.20766.10766.6033088002536674810
2017-03-1411:00766.70767.00766.00766.6025149001927506160
2017-03-1410:00767.70768.10766.30766.6048471003717797990
2017-03-1409:00768.50769.60766.10767.70104902008053903900
2017-03-1315:00767.90767.90767.90767.9030278002325047620
2017-03-1314:00767.90768.50767.30767.5060232004625436580
2017-03-1313:00769.40769.60767.80767.9039921003067508570
2017-03-1312:00769.60770.00768.90769.4038934002996009380
2017-03-1311:00768.50769.40768.10769.1018676001435882400
2017-03-1310:00768.80770.20768.10768.5057354004412129910
2017-03-1309:00768.50771.50766.30768.801609060012362213160
2017-03-1015:00769.60769.60769.60769.6050389003877937440
2017-03-1014:00767.60769.90766.30769.901316110010104019150
2017-03-1013:00768.10768.20766.10767.6060338004628456340
2017-03-1012:00768.30770.00767.10768.1087590006731382860
2017-03-1011:00767.00767.80766.40767.6031786002438592670
2017-03-1010:00764.40767.30764.00766.9073487005626562760
2017-03-1009:00769.90769.90760.20764.505258600040395499750
2017-03-0915:00756.90756.90756.90756.9024476001852588440
2017-03-0914:00757.70758.10756.60757.8063289004792815940
2017-03-0913:00757.30758.90757.00757.7042360003211469230
2017-03-0912:00756.40758.60756.20757.4056557004282101860
2017-03-0911:00755.70757.30755.30756.3029940002264178710
2017-03-0910:00757.40758.00755.60755.7047372003584960420
2017-03-0909:00758.00759.20755.20757.60106068008032316310
2017-03-0815:00754.20754.20754.20754.2044694003370821480
2017-03-0814:00753.50754.00752.30754.0056413004247847710
2017-03-0813:00754.30754.50752.70753.5032436002443579330
2017-03-0812:00754.20755.00752.70754.2029355002213275850
2017-03-0811:00753.80754.70753.40754.1021337001609111470
2017-03-0810:00754.70754.80751.30753.7075765005704867670
2017-03-0809:00754.80756.20753.30754.8091495006904730320
2017-03-0715:00755.20755.20755.20755.2033767002550083840
2017-03-0714:00754.80755.30754.10755.2073737005565305000
2017-03-0713:00754.80754.90753.70754.9047874003610648660
2017-03-0712:00756.30756.30754.00754.7062011004681669460
2017-03-0711:00756.00756.50755.60756.4018366001388409390
2017-03-0710:00755.10757.40755.00756.0068215005159541900
2017-03-0709:00756.00757.30753.50755.001694090012796051010
2017-03-0615:00759.00759.00759.00759.0022257001689306300
2017-03-0614:00761.50761.80758.60759.00110353008392010080
2017-03-0613:00757.60761.50757.30761.5094477007178623190
2017-03-0612:00755.80758.50755.60757.6052927004008263800
2017-03-0611:00755.70756.30754.90756.2020043001514471750
2017-03-0610:00755.00757.20754.60755.7055355004183618970
2017-03-0609:00754.80756.80751.10754.901668950012578995310
2017-03-0315:00758.50758.50758.50758.5042386003214978100
2017-03-0314:00755.90758.30754.30758.30115622008740462270
2017-03-0313:00756.80758.10754.80755.90104778007922440370
2017-03-0312:00760.70760.80755.70756.7093306007070302600
2017-03-0311:00758.00761.80757.80761.4043312003292642090
2017-03-0310:00758.20758.90756.80757.9062617004745432040
2017-03-0309:00758.70761.90755.50758.201910470014494298260
2017-03-0215:00763.00763.00763.00763.0055404004227325200
2017-03-0214:00768.30769.00763.00763.002169850016612086870
2017-03-0213:00769.50770.50767.50768.40104706008054624130
2017-03-0212:00771.50771.80769.50769.6083918006469672620
2017-03-0211:00772.20773.00770.90772.8067243005192332900
2017-03-0210:00769.20773.00768.20772.301688230013009622160
2017-03-0209:00770.00776.00766.50769.206095050047015760340
2017-03-0115:00748.20748.20748.20748.2033268002489111760
2017-03-0114:00744.40749.00744.40747.701778230013286790480
2017-03-0113:00740.20745.40740.00744.501402680010428999860
2017-03-0112:00742.60742.90739.10740.1086936006443256850
2017-03-0111:00737.40742.30735.60739.6087087006437014830
2017-03-0110:00740.50742.50737.00737.30134017009922062640
2017-03-0109:00746.90746.90740.30740.502045990015222250470

   ※ 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