[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08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 
2017-08-3115:00674.10674.10674.10674.10101256006825666960
2017-08-3114:00678.20678.30674.10674.101540900010419149910
2017-08-3113:00680.20680.40676.90678.30117665007986323850
2017-08-3112:00674.60680.80674.10680.20146458009918748720
2017-08-3111:00671.20673.30670.90673.3064370004328679350
2017-08-3110:00670.40671.70669.60671.2069563004665748420
2017-08-3109:00667.10673.70666.20670.402218720014864590440
2017-08-3015:00660.50660.50660.50660.502401610015862634050
2017-08-3014:00661.60662.90660.00660.50120629007977113450
2017-08-3013:00660.60661.80660.10661.7046058003043506790
2017-08-3012:00660.40662.00660.40660.6045730003022581670
2017-08-3011:00659.60661.00659.50660.4028129001857440390
2017-08-3010:00660.20660.70659.00659.5048595003206230560
2017-08-3009:00660.00661.20655.70660.20141862009346175590
2017-08-2915:00656.30656.30656.30656.3037622002469131860
2017-08-2914:00654.70657.40654.70656.6084570005550339350
2017-08-2913:00654.70655.30654.10654.7035291002310318170
2017-08-2912:00654.80655.60653.30654.7039214002566479630
2017-08-2911:00652.60655.30652.40654.4033178002169933870
2017-08-2910:00653.20654.30652.40652.6070311004592862930
2017-08-2909:00649.70654.10645.20653.202661720017299711530
2017-08-2815:00657.60657.60657.60657.6036870002424571200
2017-08-2814:00657.90658.90657.20657.4095011006251941680
2017-08-2813:00658.80659.70657.80657.9057405003781156740
2017-08-2812:00657.40659.00657.00658.8051060003359032100
2017-08-2811:00657.40658.30657.20657.9018208001197630880
2017-08-2810:00659.30659.30657.20657.4068962004538400070
2017-08-2809:00664.30665.50658.20659.301889510012490832850
2017-08-2515:00664.30664.30664.30664.3046185003068069550
2017-08-2514:00665.10666.70664.10664.6095191006335240120
2017-08-2513:00664.70665.90664.60665.0043993002926014300
2017-08-2512:00664.70667.70664.60664.7061576004101745290
2017-08-2511:00663.00664.40662.40664.4022096001466157490
2017-08-2510:00664.10664.40661.00663.0067096004445635960
2017-08-2509:00661.00664.90659.00664.301743070011526878080
2017-08-2415:00660.00660.00660.00660.0047964003165624000
2017-08-2414:00660.80662.20660.00660.50102538006777772060
2017-08-2413:00663.20663.30660.50660.7075584005002073200
2017-08-2412:00664.30664.30662.20663.0047219003131724450
2017-08-2411:00664.30664.80662.50663.0028383001883033360
2017-08-2410:00665.60666.60663.70664.3066964004453152290
2017-08-2409:00662.00668.30661.70665.601635910010877921370
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

   ※ 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