[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 
2017-08-2315:00665.30665.30665.30665.3050380003351781400
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
2017-08-1415:00688.50688.50688.50688.5060318004152894300
2017-08-1414:00686.00688.80685.30688.30124036008524367460
2017-08-1413:00688.40688.40686.00686.0079548005465379540
2017-08-1412:00686.50689.20685.00688.3074550005121569510
2017-08-1411:00684.20684.70683.10684.5048787003337054520
2017-08-1410:00683.30685.70682.80684.10109000007454634260
2017-08-1409:00682.00683.80680.40683.302937300020036405800
2017-08-1015:00696.70696.70696.70696.7064324004481453080
2017-08-1014:00695.10697.00695.10696.40114415007964910160
2017-08-1013:00695.50696.20694.70695.2047464003300305480
2017-08-1012:00695.00695.70694.40695.5034484002396668540
2017-08-1011:00695.60695.70694.60695.0023007001599192620
2017-08-1010:00694.20696.20693.00695.6067928004719472400
2017-08-1009:00700.00700.60694.10694.402549840017795582070
2017-08-0915:00703.00703.00703.00703.0050640003559992000
2017-08-0914:00703.70705.10702.40703.3088741006243514490
2017-08-0913:00702.30704.50702.20703.7041151002894908730
2017-08-0912:00701.10702.70701.00702.4039870002797433590
2017-08-0911:00701.60702.10700.90701.0023129001622343560
2017-08-0910:00701.30703.20700.50701.8070099004920888460
2017-08-0909:00706.50709.40700.20701.301717560012094953900
2017-08-0815:00710.60710.60710.60710.6032889002337092340
2017-08-0814:00710.50711.00709.80710.7047121003347353520
2017-08-0813:00709.80711.20709.70710.5039505002806672700
2017-08-0812:00709.10710.40709.00709.7027479001949918140
2017-08-0811:00709.10710.00708.60710.0018094001283088820
2017-08-0810:00711.80711.80708.00709.2054913003897433850
2017-08-0809:00713.40714.20710.70711.80106049007557166160
2017-08-0715:00713.40713.40713.40713.4032721002334316140
2017-08-0714:00715.30715.30713.30713.4050863003631616750
2017-08-0713:00715.60715.80714.70715.2029343002098871820
2017-08-0712:00716.00716.40715.10715.7022465001607671420
2017-08-0711:00716.50716.60715.50716.2015624001118698380
2017-08-0710:00715.30717.50714.80716.4040442002897488060
2017-08-0709:00718.00720.00714.30715.20114037008181392880
2017-08-0415:00709.20709.20709.20709.2035462002514965040
2017-08-0414:00708.90709.80708.30709.2045188003203420030
2017-08-0413:00709.80710.00708.80709.0020274001438169240
2017-08-0412:00709.50710.60708.70709.7026734001897428150
2017-08-0411:00708.80710.10708.50709.901308900928330060
2017-08-0410:00709.60710.20708.20708.8028272002004401330
2017-08-0409:00708.20710.90707.30709.6077186005472413410
2017-08-0315:00712.80712.80712.80712.8028750002049300000
2017-08-0314:00710.60712.90710.30712.9068151004851562210
2017-08-0313:00710.80712.00709.60710.6044293003147129480
2017-08-0312:00711.00711.10709.00710.8041456002943524700
2017-08-0311:00712.40712.90708.90710.5049385003509397350
2017-08-0310:00714.50714.60710.90712.4061918004410353280
2017-08-0309:00715.50717.70714.10714.5099465007119554050
2017-08-0215:00716.80716.80716.80716.8032419002323793920
2017-08-0214:00717.90719.90716.80716.9096688006943814810
2017-08-0213:00718.20719.10716.50717.9066285004757547090
2017-08-0212:00718.40719.40716.40718.3062332004475029100
2017-08-0211:00718.40719.40717.30718.4027082001945693610
2017-08-0210:00719.90720.80716.50718.4096885006967759030
2017-08-0209:00722.00726.60718.70719.802817740020356241890
2017-08-0115:00715.40715.40715.40715.4045600003262224000
2017-08-0114:00713.10716.30713.10715.20135240009672658480
2017-08-0113:00710.90713.50710.30713.1073037005201099760
2017-08-0112:00709.00711.40708.60710.9048143003417877800
2017-08-0111:00708.40709.00707.70708.5020336001440678360
2017-08-0110:00707.20709.10706.70708.3077063005454553960
2017-08-0109:00704.00711.50702.40707.202217630015696939760
2017-07-3115:00700.00700.00700.00700.0055713003899910000
2017-07-3114:00705.10705.40700.00700.0092953006536586620
2017-07-3113:00704.00705.70703.80705.1052259003683567460
2017-07-3112:00702.90704.60702.40704.0034934002458018280
2017-07-3111:00702.00702.60701.50701.8023071001619488080
2017-07-3110:00703.00703.30700.40702.1068943004837463470
2017-07-3109:00700.80704.50699.30703.10136287009568142690
2017-07-2815:00702.40702.40702.40702.4047382003328111680
2017-07-2814:00702.10702.60701.10702.5095814006724315070
2017-07-2813:00702.40702.80701.30702.2052790003706167800
2017-07-2812:00703.60704.10701.80702.4057650004051810980
2017-07-2811:00704.20704.50703.80703.9015751001109039760
2017-07-2810:00703.80704.90703.50704.1045492003203377390
2017-07-2809:00703.00705.40702.10703.801491810010496453880
2017-07-2715:00708.10708.10708.10708.1037917002684902770
2017-07-2714:00710.60712.10707.10708.90100121007104385880
2017-07-2713:00708.00711.00707.60710.7049072003479070760
2017-07-2712:00708.00708.30707.00708.0028160001992789750
2017-07-2711:00706.30707.50706.20707.3018518001308867860
2017-07-2710:00706.80709.30706.30706.3053264003768457080
2017-07-2709:00706.00707.30704.70706.80117229008274581810
2017-07-2615:00711.60711.60711.60711.6032887002340238920
2017-07-2614:00710.80712.80710.70711.7067453004801816520
2017-07-2613:00711.00711.40709.30710.8067409004788917480
2017-07-2612:00714.00714.40710.90711.0042626003037813500
2017-07-2611:00713.20714.40713.00713.0018727001336571240
2017-07-2610:00716.70716.80712.70713.2048728003484315520
2017-07-2609:00715.70717.80714.00716.701563720011198476720
2017-07-2515:00704.70704.70704.70704.7030163002125586610
2017-07-2514:00706.20706.70704.20704.6072255005095480330
2017-07-2513:00707.00707.10705.80706.3040098002833037820
2017-07-2512:00706.50708.70706.20707.0036479002580424080
2017-07-2511:00708.30708.70705.70705.9026681001885674690
2017-07-2510:00709.70709.90707.60708.3047560003371294840
2017-07-2509:00705.80712.30704.10709.701534200010871630660
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

   ※ 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