[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10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 
2017-10-3115:00762.50762.50762.50762.50122344009328730000
2017-10-3114:00765.40766.80763.00763.001883070014410726080
2017-10-3113:00765.10765.80763.50765.4089889006874097560
2017-10-3112:00768.90768.90765.00765.2066416005091150860
2017-10-3111:00766.40768.30765.60767.3043506003336269210
2017-10-3110:00766.60767.90764.80766.4081515006244782850
2017-10-3109:00770.10770.80762.30766.503171140024326409660
2017-10-3015:00782.60782.60782.60782.603648010028549326260
2017-10-3014:00781.60783.70780.70782.601406480011003563930
2017-10-3013:00781.30782.30779.20781.7081511006362646060
2017-10-3012:00781.50783.30778.70781.2081089006336252190
2017-10-3011:00777.60781.70774.00780.70103491008047487270
2017-10-3010:00786.10786.40776.90777.701687460013183022670
2017-10-3009:00788.80789.20781.30786.203598140028267911210
2017-10-2715:00790.90790.90790.90790.9069647005508381230
2017-10-2714:00790.20791.70788.80791.501826630014434744160
2017-10-2713:00789.80791.20788.40790.20108242008550026690
2017-10-2712:00790.80792.10788.50789.80113953009006156970
2017-10-2711:00792.80793.30789.20789.7089401007072625490
2017-10-2710:00787.10794.80785.70792.802862750022625809400
2017-10-2709:00780.00788.30779.00787.005105420039969403750
2017-10-2615:00769.70769.70769.70769.7048966003768913020
2017-10-2614:00768.10770.30767.00769.901582290012165011480
2017-10-2613:00769.40769.60767.40768.2057011004379870540
2017-10-2612:00765.00770.40764.80769.5070850005441741220
2017-10-2611:00765.40766.20764.30765.5036080002760206400
2017-10-2610:00769.70770.60764.70765.40116141008903239330
2017-10-2609:00763.80772.70763.20769.703002540023095884640
2017-10-2515:00764.80764.80764.80764.8068078005206605440
2017-10-2514:00775.40775.80762.80764.604041400031020125180
2017-10-2513:00772.80776.70771.70775.401766510013672192530
2017-10-2512:00773.70774.30772.60772.8096957007498948780
2017-10-2511:00771.00774.30771.00773.2098299007598641750
2017-10-2510:00769.80772.40768.40771.001987060015315562070
2017-10-2509:00760.00774.00759.80769.905718100043909699530
2017-10-2415:00751.30751.30751.30751.3059930004502540900
2017-10-2414:00749.90751.20749.00751.201422240010670053460
2017-10-2413:00749.10750.20747.40749.90102477007673490250
2017-10-2412:00750.70751.40748.70749.0084516006339751030
2017-10-2411:00750.20750.50749.40750.5047630003572448090
2017-10-2410:00746.00751.10745.30750.202421920018145113350
2017-10-2409:00739.20746.80738.70746.003057340022709312570
2017-10-2315:00739.50739.50739.50739.5055210004082779500
2017-10-2314:00740.20741.20739.40739.501494240011060314380
2017-10-2313:00739.10741.50738.60740.10109982008142862730
2017-10-2312:00739.30740.40738.30739.1067223004969998430
2017-10-2311:00739.60739.90738.00739.1035901002653051750
2017-10-2310:00737.50740.80736.90739.50108702008037985330
2017-10-2309:00740.00742.70736.70737.403026440022381171540
2017-10-2015:00727.80727.80727.80727.8058571004262797380
2017-10-2014:00729.30730.00727.70727.70114270008328173650
2017-10-2013:00730.50730.80729.30729.3052616003841103240
2017-10-2012:00730.20730.50729.20730.5041028002994293950
2017-10-2011:00730.50732.10729.40729.8043520003179943180
2017-10-2010:00728.00730.90726.60730.50109833007999542450
2017-10-2009:00731.00732.00725.90728.001724050012556326370
2017-10-1915:00733.80733.80733.80733.8053020003890607600
2017-10-1914:00733.90734.10732.00733.7097059007115302600
2017-10-1913:00734.80735.20732.40733.8084151006172606500
2017-10-1912:00736.80737.00734.50734.7052136003837612300
2017-10-1911:00735.40737.90735.40737.2052600003875883700
2017-10-1910:00735.50735.80734.30735.5051930003817031000
2017-10-1909:00735.00739.10732.70735.402696070019830176450
2017-10-1815:00725.90725.90725.90725.9047162003423489580
2017-10-1814:00725.40726.70725.20725.9083643006071619710
2017-10-1813:00726.10727.20725.30725.5040601002948882320
2017-10-1812:00727.90728.00725.50726.1033132002407351640
2017-10-1811:00727.20727.80726.50727.6020687001504276250
2017-10-1810:00725.30727.60724.60727.2045204003281481630
2017-10-1809:00731.00731.30723.00725.201884920013697223120
2017-10-1715:00729.70729.70729.70729.7060218004394107460
2017-10-1714:00728.10729.70727.60729.501453850010593279820
2017-10-1713:00730.50732.30728.00728.0080198005859381480
2017-10-1712:00730.00733.00729.90730.5059704004366743640
2017-10-1711:00731.30732.70729.60730.8070077005124102120
2017-10-1710:00738.90739.10730.40731.301441700010599032040
2017-10-1709:00738.00744.70737.30738.903179990023536896500
2017-10-1615:00732.70732.70732.70732.7055520004067950400
2017-10-1614:00734.70735.60731.60733.001587680011644969640
2017-10-1613:00732.10734.80730.50734.7094753006943009600
2017-10-1612:00732.40733.20731.70732.0057836004236455330
2017-10-1611:00732.40733.00730.50733.0053510003915124770
2017-10-1610:00734.00734.50730.60732.30105418007723213180
2017-10-1609:00720.00735.20718.60733.902883790020988944290
2017-10-1315:00721.80721.80721.80721.8051574003722611320
2017-10-1314:00721.50723.30718.40722.30132975009592972010
2017-10-1313:00719.20722.80718.30721.50114069008223453160
2017-10-1312:00714.20719.70712.80719.2081282005815535530
2017-10-1311:00713.00713.60712.30712.7025826001841334410
2017-10-1310:00713.80714.40711.20713.00112206007997686660
2017-10-1309:00719.80719.80713.30713.801820720013049802260
2017-10-1215:00720.90720.90720.90720.9045319003267046710
2017-10-1214:00721.30722.40720.60720.80121553008767358520
2017-10-1213:00724.60724.70721.20721.3084068006076946280
2017-10-1212:00724.80724.90723.60724.6041912003035395360
2017-10-1211:00724.10725.00722.90724.0032414002346413780
2017-10-1210:00724.50724.60722.30724.1091373006610616630
2017-10-1209:00730.40730.60724.40724.501632630011876570750
2017-10-1115:00728.40728.40728.40728.4042226003075741840
2017-10-1114:00727.20728.30726.60728.3081902005958192120
2017-10-1113:00727.40728.10726.90727.2036308002641671510
2017-10-1112:00727.90728.40726.80727.5040774002967047340
2017-10-1111:00728.80729.40727.50728.1030851002247517410
2017-10-1110:00727.40730.70727.10728.8074781005452923970
2017-10-1109:00727.20729.90725.60727.40126622009214181240
2017-10-1015:00727.30727.30727.30727.3063820004641628600
2017-10-1014:00723.80727.20723.60727.10132443009604030030
2017-10-1013:00721.80724.20721.50723.8065339004721290720
2017-10-1012:00722.90723.20721.40721.8063719004600631750
2017-10-1011:00722.40723.30721.50722.8045500003287272800
2017-10-1010:00723.40724.50722.20722.5097995007090862470
2017-10-1009:00730.00730.00721.40723.402790240020227681290
2017-10-0615:00734.80734.80734.80734.8060369004435914120
2017-10-0614:00735.10735.30733.30734.801370180010061732550
2017-10-0613:00733.90735.50733.50735.00134396009874133790
2017-10-0612:00732.00733.90731.60733.90108336007937427900
2017-10-0611:00732.10732.30730.40731.3032577002382429090
2017-10-0610:00731.30732.50730.30732.201433550010488094400
2017-10-0609:00722.80732.00722.00731.303356740024413034690
2017-10-0515:00716.50716.50716.50716.5040628002910996200
2017-10-0514:00717.40717.40715.60717.1077180005530502070
2017-10-0513:00718.90719.80716.80717.4045990003303167970
2017-10-0512:00718.80719.80718.30718.8028270002032381020
2017-10-0511:00718.20719.40717.90719.0018473001327693180
2017-10-0510:00719.70720.40717.60718.2051024003668204240
2017-10-0509:00723.00723.00719.50719.80134896009731827560
2017-10-0415:00720.90720.90720.90720.9030632002208260880
2017-10-0414:00720.00721.50718.90720.5096518006952330900
2017-10-0413:00723.10723.50719.40720.0099808007201041030
2017-10-0412:00723.80725.80723.00723.1070050005074995200
2017-10-0411:00723.80724.80723.40724.8034157002473442020
2017-10-0410:00721.80724.20721.20723.8058149004200956740
2017-10-0409:00729.70729.70721.20721.801587340011504639150
2017-10-0315:00727.60727.60727.60727.6036518002657049680
2017-10-0314:00726.20727.80725.40727.6099121007200444490
2017-10-0313:00727.20728.20725.80726.2058273004236695300
2017-10-0312:00727.20728.20726.90727.2050127003647220440
2017-10-0311:00726.90727.90726.50727.2027318001986385800
2017-10-0310:00727.50728.40725.80726.8077164005608957640
2017-10-0309:00728.60731.20726.00727.601924340014024364000
2017-10-0215:00724.50724.50724.50724.5040642002944512900
2017-10-0214:00722.60724.40721.80724.30107901007805449770
2017-10-0213:00723.50723.70722.20722.6050563003655734080
2017-10-0212:00723.30725.80723.10723.4064743004687885910
2017-10-0211:00725.20725.30722.60722.6036726002658225330
2017-10-0210:00726.10727.00724.50725.2062791004555580300
2017-10-0209:00726.60728.30724.60726.101573810011432983610

   ※ 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