[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06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 
2017-06-2615:00726.90726.90726.90726.9037647002736560430
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
2017-06-1615:00722.60722.60722.60722.603040350021969569100
2017-06-1614:00726.90727.50722.40722.701926880013964814710
2017-06-1613:00727.60728.50725.70726.9096114006988325560
2017-06-1612:00727.00730.00726.90727.6099846007272544280
2017-06-1611:00726.90727.20725.80725.8035937002610892490
2017-06-1610:00722.70727.70722.00727.0096878007019405950
2017-06-1609:00721.00725.80720.00722.802146390015522314040
2017-06-1515:00715.00715.00715.00715.0052715003769122500
2017-06-1514:00715.60717.90715.00715.00132647009503089730
2017-06-1513:00717.00718.80715.20715.70101066007246677250
2017-06-1512:00719.80719.80715.90717.1073423005269404670
2017-06-1511:00720.00720.40718.30719.0043161003104760430
2017-06-1510:00726.00726.70719.30720.10129525009351981490
2017-06-1509:00720.50727.90720.10725.901895420013713122110
2017-06-1415:00729.30729.30729.30729.3044580003251219400
2017-06-1414:00730.90732.50729.40729.70115372008435658240
2017-06-1413:00730.60731.60730.10730.8064170004689010950
2017-06-1412:00732.70734.70730.60730.7053054003887330750
2017-06-1411:00736.30736.50732.70733.0044344003255982210
2017-06-1410:00736.40737.90735.10736.3064803004773314620
2017-06-1409:00740.90741.90734.20736.401808640013367526130
2017-06-1315:00734.00734.00734.00734.0027461002015637400
2017-06-1314:00735.30735.40733.70734.1063102004635496010
2017-06-1313:00735.90735.90734.40735.3045805003367550440
2017-06-1312:00735.80737.20735.20735.9037636002770473200
2017-06-1311:00736.20736.80735.20735.8026147001924956930
2017-06-1310:00731.80736.60731.70736.2071543005254916830
2017-06-1309:00732.50734.60729.40731.801372690010053062700
2017-06-1215:00733.30733.30733.30733.3027734002033734220
2017-06-1214:00734.70734.70732.00733.2096863007102049830
2017-06-1213:00737.10737.10733.30734.8078900005799076870
2017-06-1212:00740.00740.00736.10737.1082645006097846980
2017-06-1211:00742.20742.40741.00741.1032589002417520490
2017-06-1210:00742.60743.60740.90742.3069715005176214500
2017-06-1209:00742.00748.30740.40742.503047980022668893560
2017-06-0915:00734.70734.70734.70734.7036132002654618040
2017-06-0914:00734.10735.90731.30734.501573100011544066980
2017-06-0913:00736.40736.90733.60734.0093379006864421240
2017-06-0912:00736.00738.00735.20736.3077386005700706030
2017-06-0911:00735.90736.10733.70736.0057009004190275840
2017-06-0910:00729.40737.50729.00735.702354410017280875100
2017-06-0909:00731.90734.40728.10729.505293540038727457270
2017-06-0815:00723.00723.00723.00723.0077866005629711800
2017-06-0814:00733.50734.80722.30723.003338220024261925300
2017-06-0813:00722.00735.80721.30733.402506390018245086100
2017-06-0812:00721.00722.80720.90722.1064553004659042650
2017-06-0811:00721.70722.20720.50720.5030112002171759120
2017-06-0810:00721.40722.60719.80721.7065303004710210360
2017-06-0809:00721.60725.50720.10721.502139240015469412950
2017-06-0715:00714.50714.50714.50714.5086265006163634250
2017-06-0714:00713.70715.50713.60714.50105981007572923650
2017-06-0713:00712.20715.30711.90713.8066512004748093230
2017-06-0712:00712.00713.10710.80712.1039755002830029780
2017-06-0711:00710.10712.20709.50711.6033710002396667850
2017-06-0710:00707.00711.00707.00710.2084014005962587020
2017-06-0709:00709.00709.90706.10707.101497380010595479700
2017-06-0615:00710.70710.70710.70710.7032874002336355180
2017-06-0614:00715.10715.60709.10710.30130235009270332390
2017-06-0613:00713.10715.50712.90715.1058147004150976300
2017-06-0612:00714.00714.90712.40713.1050638003614090720
2017-06-0611:00716.40716.50714.20714.9050766003631036990
2017-06-0610:00716.50719.60715.80716.50104246007479575030
2017-06-0609:00712.20720.70709.70716.502358250016863707930
2017-06-0515:00711.50711.50711.50711.5037097002639451550
2017-06-0514:00711.90712.50710.60711.30118146008405655220
2017-06-0513:00712.50712.60711.20711.9079121005632149640
2017-06-0512:00713.60714.90712.20712.5062672004470060800
2017-06-0511:00713.50714.20712.90713.9033587002396596790
2017-06-0510:00715.20715.40712.60713.50102699007334856570
2017-06-0509:00713.60718.50713.20715.202682560019189428420
2017-06-0215:00721.60721.60721.60721.60101536007326837760
2017-06-0214:00719.20722.00717.50720.902071090014900452660
2017-06-0213:00719.00720.70717.30719.301650430011868751350
2017-06-0212:00714.90719.70714.50718.901619440011611096020
2017-06-0211:00714.20715.50712.30713.80115809008267102720
2017-06-0210:00705.00714.40704.40714.301967050013946528660
2017-06-0209:00700.00708.50698.70705.003444120024264472010
2017-06-0115:00691.30691.30691.30691.3056005003871625650
2017-06-0114:00692.70693.20691.30691.80141535009795252780
2017-06-0113:00691.20693.50690.20692.7074315005141970390
2017-06-0112:00691.20692.10689.60691.2059493004110804850
2017-06-0111:00690.00691.40689.20691.1050156003463013520
2017-06-0110:00694.90695.30688.90690.10139424009660256300
2017-06-0109:00685.10695.40684.20694.902777740019165312970

   ※ 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