[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05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 
2017-05-3115:00690.90690.90690.90690.903545660024496964940
2017-05-3114:00688.20691.00687.40689.801953510013458096330
2017-05-3113:00689.70689.90687.70688.2094181006483332640
2017-05-3112:00689.00690.40688.80689.7053711003703234940
2017-05-3111:00689.00689.60688.80689.2034249002360275820
2017-05-3110:00689.90690.40688.70688.9064164004424409400
2017-05-3109:00690.00691.40688.70690.001472880010163769420
2017-05-3015:00696.50696.50696.50696.5023689001649938850
2017-05-3014:00694.90696.90694.60696.5077593005400466020
2017-05-3013:00696.00696.80694.50695.0047488003302562040
2017-05-3012:00694.10697.00694.00696.0051345003568402340
2017-05-3011:00694.00694.80693.40693.5022647001571937860
2017-05-3010:00696.50697.00693.60694.0057781004017116660
2017-05-3009:00698.00698.80695.80696.5080597005620515570
2017-05-2915:00697.90697.90697.90697.9029715002073809850
2017-05-2914:00698.60699.40698.00698.0061528004300557910
2017-05-2913:00700.20700.20698.10698.6033565002346596380
2017-05-2912:00699.40701.20699.30700.3026587001861550230
2017-05-2911:00699.80700.10698.80699.8018020001260566310
2017-05-2910:00699.60700.80697.90699.8048168003370697950
2017-05-2909:00695.20700.80693.70699.60130185009084512220
2017-05-2615:00695.20695.20695.20695.2035330002456141600
2017-05-2614:00697.50697.70695.30695.30103047007177408190
2017-05-2613:00698.90699.00697.50697.5049762003473215190
2017-05-2612:00699.40699.50697.10698.9048925003416981250
2017-05-2611:00700.90701.10699.60699.9029549002069351530
2017-05-2610:00701.30701.70700.20700.8042971003012081200
2017-05-2609:00701.20702.50699.20701.30133293009344836760
2017-05-2515:00701.50701.50701.50701.5024445001714816750
2017-05-2514:00700.40702.60700.40701.6094767006652014090
2017-05-2513:00700.90701.90699.70700.3064196004499427420
2017-05-2512:00701.50702.60700.50700.9055601003900872430
2017-05-2511:00702.30703.00701.70702.3037593002640092830
2017-05-2510:00698.70704.80698.60702.30129199009073113540
2017-05-2509:00701.40702.80697.60698.701490580010434782430
2017-05-2415:00701.00701.00701.00701.0055196003869239600
2017-05-2414:00702.30702.70700.00701.10118226008287893510
2017-05-2413:00704.00705.00701.90702.4095582006726697850
2017-05-2412:00702.50704.20702.00703.9087704006166473630
2017-05-2411:00701.20703.00700.50703.0056344003955904900
2017-05-2410:00700.50702.00699.00701.2086673006071000900
2017-05-2409:00702.60703.50698.20700.501880250013190465010
2017-05-2315:00691.30691.30691.30691.3036525002524973250
2017-05-2314:00692.20692.30689.80691.30100333006933465030
2017-05-2313:00692.80693.30691.80692.3043223002993527910
2017-05-2312:00690.10694.30689.90692.8060878004216956900
2017-05-2311:00689.30691.70689.00690.1044033003041114780
2017-05-2310:00690.10691.10687.50689.3094143006486516680
2017-05-2309:00690.50691.50687.40690.101630710011247082920
2017-05-2215:00695.60695.60695.60695.6033996002364761760
2017-05-2214:00694.20696.40694.00695.7072323005027828170
2017-05-2213:00695.30695.80694.10694.2057211003976643380
2017-05-2212:00694.30697.40694.10695.3039477002747224380
2017-05-2211:00694.30695.90694.00694.3029350002039007050
2017-05-2210:00694.40697.80693.10694.3091921006393632440
2017-05-2209:00695.00697.60693.10694.40141465009829631440
2017-05-1915:00689.90689.90689.90689.9068751004743131490
2017-05-1914:00690.20693.10690.00690.50138751009593561450
2017-05-1913:00689.90691.30688.70690.30126587008737238500
2017-05-1912:00684.60690.70684.40689.80105915007282374260
2017-05-1911:00684.80688.10684.60685.6057787003966360760
2017-05-1910:00682.40685.80682.10684.7094599006467375650
2017-05-1909:00683.60685.70681.60682.402367880016180865400
2017-05-1815:00680.80680.80680.80680.8074723005087141840
2017-05-1814:00680.90682.70680.80680.901760080011996617320
2017-05-1813:00681.30681.90680.70680.8096922006603333000
2017-05-1812:00682.30682.50680.80681.4089182006079476690
2017-05-1811:00681.00683.50680.80683.5080975005523792130
2017-05-1810:00680.60682.70680.00681.001746820011893937990
2017-05-1809:00683.70684.80680.00680.604553990031076028260
2017-05-1715:00709.50709.50709.50709.5042893003043258350
2017-05-1714:00711.80712.70706.60709.401616310011469715300
2017-05-1713:00712.20713.20711.60711.9082850005903737600
2017-05-1712:00713.00715.00711.80712.2070968005061137560
2017-05-1711:00713.70716.30712.60715.5046207003303234370
2017-05-1710:00713.20714.40711.30713.7088482006308284280
2017-05-1709:00711.80713.90704.60713.203234090022925316860
2017-05-1615:00719.70719.70719.70719.7048511003491336670
2017-05-1614:00717.20719.90715.50719.601526940010955621020
2017-05-1613:00721.40721.60716.50717.20100356007212968190
2017-05-1612:00719.80722.90718.50721.3069897005035464230
2017-05-1611:00724.70725.00719.00719.8063946004617574540
2017-05-1610:00729.40729.60723.90724.80110019007995803490
2017-05-1609:00731.10733.20727.30729.502751640020098910790
2017-05-1515:00721.50721.50721.50721.5039919002880155850
2017-05-1514:00720.50723.10720.10721.60100900007278157010
2017-05-1513:00721.30723.10720.30720.4057952004182324610
2017-05-1512:00720.00721.60719.10721.4039222002824122970
2017-05-1511:00718.30722.50717.60720.1050034003604190870
2017-05-1510:00716.20719.80716.20718.3074164005327741610
2017-05-1509:00720.00720.10714.10716.201614650011568551420
2017-05-1215:00730.00730.00730.00730.0063282004619586000
2017-05-1214:00729.80730.00727.80729.3078548005725494010
2017-05-1213:00727.50730.00727.50729.9048023003500712440
2017-05-1212:00728.10729.00726.80727.5041456003017012990
2017-05-1211:00731.30731.60727.70728.2062333004548136080
2017-05-1210:00733.70734.50731.20731.4065557004805546090
2017-05-1209:00733.20734.80732.40733.80117259008599492130
2017-05-1115:00739.40739.40739.40739.4072158005335362520
2017-05-1114:00737.80739.30737.50739.30124797009215776110
2017-05-1113:00736.00739.60735.90737.801369550010104904250
2017-05-1112:00732.00737.30731.50736.00128683009452925720
2017-05-1111:00729.80732.20729.50731.8058691004289785400
2017-05-1110:00728.00729.80727.10729.7058032004226000900
2017-05-1109:00730.30730.50727.00727.90113006008236402870
2017-05-1015:00727.70727.70727.70727.7056757004130206890
2017-05-1014:00728.40729.20727.10727.4064291004679414280
2017-05-1013:00728.10729.40726.90728.4048335003518757090
2017-05-1012:00728.40729.50727.70728.0035593002593158870
2017-05-1011:00728.60730.00727.60729.3026996001967349220
2017-05-1010:00729.40731.70728.40728.6074106005412639520
2017-05-1009:00730.10731.50726.40729.501433410010449770160
2017-05-0915:00728.40728.40728.40728.4049924003636464160
2017-05-0914:00728.80730.40727.70728.4077759005667806590
2017-05-0913:00727.90729.30727.30728.7045040003281233900
2017-05-0912:00728.20728.90725.50727.8052034003784236110
2017-05-0911:00728.50729.50728.00729.4024471001783147400
2017-05-0910:00730.80731.20727.30728.6076796005600177990
2017-05-0909:00733.00733.50729.50730.901797790013155219750
2017-05-0815:00734.30734.30734.30734.3082969006092413670
2017-05-0814:00732.20734.20731.80734.10113459008317574160
2017-05-0813:00732.50733.40731.10732.1070423005156673790
2017-05-0812:00730.40733.50729.80732.5084914006215729780
2017-05-0811:00731.80732.40730.10730.2040568002966482380
2017-05-0810:00732.30733.00730.40731.8083943006142771040
2017-05-0809:00729.00733.20726.10732.302616080019085155220
2017-05-0215:00715.90715.90715.90715.9040507002899896130
2017-05-0214:00717.20717.30714.80715.9091896006576611330
2017-05-0213:00717.40718.30716.60717.2045267003248619900
2017-05-0212:00717.00718.70716.50717.5060478004339544560
2017-05-0211:00715.50717.20714.80716.8030642002194649820
2017-05-0210:00717.00717.20715.20715.4060079004303561140
2017-05-0209:00712.30717.50712.20717.001416970010131334990
2017-05-0115:00711.70711.70711.70711.7022251001583603670
2017-05-0114:00711.10711.70708.90711.6095415006777431550
2017-05-0113:00707.90711.70707.30711.1077090005472613200
2017-05-0112:00707.30708.40706.60707.8038736002740341780
2017-05-0111:00707.20708.60706.60708.0035378002503632050
2017-05-0110:00703.80709.40702.40707.10120798008527476900
2017-05-0109:00705.10707.40702.90703.80128523009059249920

   ※ 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