[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09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 
2017-09-2915:00730.70730.70730.70730.70102366007479883620
2017-09-2914:00728.20731.00727.70731.00117019008531364680
2017-09-2913:00727.40729.00727.30728.1071198005185224640
2017-09-2912:00729.00729.00726.20727.4062009004512376780
2017-09-2911:00725.80729.40725.40729.4048799003550187790
2017-09-2910:00723.10726.60722.30725.8067093004859182450
2017-09-2909:00725.10726.90721.60723.101704880012343062570
2017-09-2815:00728.90728.90728.90728.9064380004692658200
2017-09-2814:00728.30729.00726.70728.60124133009034132310
2017-09-2813:00731.50732.20728.20728.2079805005826928060
2017-09-2812:00728.00732.00727.80731.6081971005983044890
2017-09-2811:00728.10729.50727.40729.5043034003134433800
2017-09-2810:00731.60731.80726.00728.00100650007334431810
2017-09-2809:00735.00735.80730.60731.702932170021509352940
2017-09-2715:00720.60720.60720.60720.6042075003031924500
2017-09-2714:00719.40720.90718.90720.9079056005690998830
2017-09-2713:00718.50719.80718.30719.4045660003282218680
2017-09-2712:00719.00720.30718.10718.4052994003810956310
2017-09-2711:00717.00718.50717.00718.5022827001638563030
2017-09-2710:00715.40717.60714.30717.0046150003304134570
2017-09-2709:00715.30719.70714.80715.40137273009839337730
2017-09-2615:00719.70719.70719.70719.7077733005594444010
2017-09-2614:00719.90721.10719.60719.8081869005897494630
2017-09-2613:00719.80719.90718.20719.8041283002968718080
2017-09-2612:00721.00721.00719.70719.8050057003606804580
2017-09-2611:00719.20720.80719.10720.8027185001957276890
2017-09-2610:00720.10720.60719.10719.2042577003065136040
2017-09-2609:00715.00721.80714.30720.101690970012153256840
2017-09-2515:00719.00719.00719.00719.0050310003617289000
2017-09-2514:00718.30719.40718.30719.1077612005579771800
2017-09-2513:00718.90719.30718.00718.3044750003216028080
2017-09-2512:00719.60719.70718.70718.9039530002843325360
2017-09-2511:00718.50719.30717.50719.3036378002613219900
2017-09-2510:00721.40721.50718.20718.5086580006231923150
2017-09-2509:00727.00727.70720.00721.402008500014539970340
2017-09-2215:00723.70723.70723.70723.7043920003178490400
2017-09-2214:00724.40724.70722.70723.30129141009345858740
2017-09-2213:00720.10724.50719.90724.3084609006110991500
2017-09-2212:00721.90721.90718.70720.1073182005272458730
2017-09-2211:00722.80723.30721.00721.9036340002625181710
2017-09-2210:00722.50723.50720.00722.8098739007127413510
2017-09-2209:00724.00727.30719.90722.502398610017368070250
2017-09-2115:00719.40719.40719.40719.4057225004116766500
2017-09-2114:00720.10720.50717.80719.401713290012320724550
2017-09-2113:00720.10722.50718.50720.20126279009103323260
2017-09-2112:00722.00723.30719.70720.10116726008422981240
2017-09-2111:00723.10723.50721.60721.9047979003466994740
2017-09-2110:00724.00725.00722.80723.10115502008360192000
2017-09-2109:00723.50726.40718.80724.103918770028320679340
2017-09-2015:00707.30707.30707.30707.3087068006158319640
2017-09-2014:00706.90708.90706.40707.20126663008962856850
2017-09-2013:00708.70709.50706.40707.0073489005202471290
2017-09-2012:00710.00711.90708.20708.7091596006502838880
2017-09-2011:00706.50709.50706.40708.9047778003383488750
2017-09-2010:00705.10707.90705.00706.5095665006759583240
2017-09-2009:00704.30708.50704.30705.102066570014587438230
2017-09-1915:00708.90708.90708.90708.90106764007568499960
2017-09-1914:00706.00709.50705.40709.002441270017285515010
2017-09-1913:00702.70706.30702.30706.00138808009769597550
2017-09-1912:00701.00703.90700.90702.801424820010008134450
2017-09-1911:00699.80700.50699.10700.5042637002983788180
2017-09-1910:00699.30700.20697.30699.80108333007568743090
2017-09-1909:00701.60701.70696.30699.403177790022248827920
2017-09-1515:00681.60681.60681.60681.602017130013748758080
2017-09-1514:00682.70684.80681.50681.50139415009527793700
2017-09-1513:00682.80683.80682.20682.7055223003771351210
2017-09-1512:00680.60683.90680.60682.8075987005184601040
2017-09-1511:00679.00680.50678.40680.5024637001673239940
2017-09-1510:00679.50680.60678.40679.0064692004395250070
2017-09-1509:00670.00680.70670.00679.402054390013892259770
2017-09-1415:00676.20676.20676.20676.2052640003559516800
2017-09-1414:00677.90678.10675.20676.1095335006447345170
2017-09-1413:00680.30680.70677.20677.9066974004546841610
2017-09-1412:00682.10682.50679.20680.3077909005304865540
2017-09-1411:00684.50684.60682.80683.2037610002571845700
2017-09-1410:00683.40686.20683.30684.6087906006019810530
2017-09-1409:00684.10686.90681.30683.501510600010331000480
2017-09-1315:00682.60682.60682.60682.6045973003138116980
2017-09-1314:00682.30683.60681.80682.70112706007693785430
2017-09-1313:00682.80683.30681.50682.3068969004707695020
2017-09-1312:00684.30685.10682.70682.9056283003849105500
2017-09-1311:00682.70684.10682.30683.9042458002899560080
2017-09-1310:00683.60685.40682.40682.70102390007005230030
2017-09-1309:00680.70684.60680.70683.502207640015074733920
2017-09-1215:00672.50672.50672.50672.5077427005206965750
2017-09-1214:00674.70675.00672.50672.5098985006671974370
2017-09-1213:00672.80675.60672.60674.6066140004459927880
2017-09-1212:00673.40673.90672.30672.8042549002863486800
2017-09-1211:00672.50673.10671.80672.8022506001513574650
2017-09-1210:00674.90675.70672.30672.4086250005815092750
2017-09-1209:00675.00676.20672.40674.801906630012859075740
2017-09-1115:00661.20661.20661.20661.2047878003165693360
2017-09-1114:00664.20664.40661.10661.2098117006499166790
2017-09-1113:00664.50665.20663.90664.2054663003631847980
2017-09-1112:00665.30666.00664.40664.4041110002734697920
2017-09-1111:00666.00666.20664.70665.5034732002310975520
2017-09-1110:00665.30667.80663.90666.0091361006085924870
2017-09-1109:00661.10667.80660.10665.202065200013718645140
2017-09-0815:00653.60653.60653.60653.6029278001913610080
2017-09-0814:00653.80654.40652.30653.8097623006377978630
2017-09-0813:00654.20654.70653.40653.8037492002452270690
2017-09-0812:00658.00658.00653.90654.3041507002720625230
2017-09-0811:00653.50654.50653.40653.5021475001404155350
2017-09-0810:00654.90654.90653.50653.5040458002646843020
2017-09-0809:00654.80655.90652.40654.802659580017406437780
2017-09-0715:00656.90656.90656.90656.9040836002682516840
2017-09-0714:00658.90658.90656.60657.0066332004361243780
2017-09-0713:00659.10659.70657.30658.9053143003499336060
2017-09-0712:00660.10660.90658.90659.1030146001989746630
2017-09-0711:00659.50660.60658.80659.6023285001535810360
2017-09-0710:00662.50662.90658.70659.5059568003936265810
2017-09-0709:00662.70663.50658.40662.301579790010447438730
2017-09-0615:00657.90657.90657.90657.9046668003070287720
2017-09-0614:00656.80658.40656.60657.9090074005923245790
2017-09-0613:00657.50657.70655.70656.8043912002884174540
2017-09-0612:00654.80657.70654.10657.5036484002391558120
2017-09-0611:00654.00655.60653.90655.5025233001652720890
2017-09-0610:00654.10654.80652.60654.0060191003934979820
2017-09-0609:00656.20659.00653.00654.201966230012899793490
2017-09-0515:00667.10667.10667.10667.1046064003072929440
2017-09-0514:00667.50668.10665.40666.5093258006217940130
2017-09-0513:00666.20668.30665.50667.5057666003846957950
2017-09-0512:00665.80666.30663.80666.2048788003243836280
2017-09-0511:00667.60668.50664.80666.6044273002951813430
2017-09-0510:00667.20668.00665.40667.6054083003606438340
2017-09-0509:00668.40671.60667.20667.20124463008328743410
2017-09-0415:00667.70667.70667.70667.7033482002235593140
2017-09-0414:00669.20669.20666.40667.2071706004784355130
2017-09-0413:00668.50669.30667.80669.2031680002118165150
2017-09-0412:00668.50669.40667.50668.5035006002339713800
2017-09-0411:00669.90670.30668.70669.8018100001211883610
2017-09-0410:00671.30672.10667.40669.8077391005182461430
2017-09-0409:00671.00674.30669.10671.401618150010872229110
2017-09-0115:00675.60675.60675.60675.6023516001588740960
2017-09-0114:00671.80676.50671.60675.90118678008007446420
2017-09-0113:00672.60673.20671.00671.9043472002922414560
2017-09-0112:00675.60675.70671.40672.7063489004274812220
2017-09-0111:00675.50675.70673.70675.4021523001452333790
2017-09-0110:00673.90675.70671.80675.6052253003520860930
2017-09-0109:00678.90679.60670.70673.802118270014297039850

   ※ 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。 

Twitter