[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11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 
2017-11-2015:00735.20735.20735.20735.2037038002723033760
2017-11-2014:00734.00736.10733.80735.60101851007489500160
2017-11-2013:00732.40735.30731.50734.0067861004974539970
2017-11-2012:00732.10733.40731.60732.4045586003338964200
2017-11-2011:00733.00733.20730.60732.7050466003695627910
2017-11-2010:00736.70737.60732.80733.0095267007001302540
2017-11-2009:00737.00739.80733.60736.601495160011020560850
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:00743.90744.60740.40743.001420640010547843540
2017-11-1713:00741.90745.60740.70743.90106403007908115240
2017-11-1712:00746.30746.30741.90741.9081965006099415610
2017-11-1711:00746.60747.90741.70742.90112555008384865730
2017-11-1710:00747.20750.40745.30746.601697470012700142010
2017-11-1709:00744.20747.30742.30747.102018230015030800430
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:00744.20746.30738.60738.701819580013493877690
2017-11-1613:00738.70745.70738.70744.10110256008184794640
2017-11-1612:00739.60739.80737.50738.7040125002964273440
2017-11-1611:00739.30740.30738.30739.7043416003211032470
2017-11-1610:00738.30739.90734.00739.40103735007645196570
2017-11-1609:00736.20742.30735.00738.302021210014931349930
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:00734.70739.30733.50735.401662770012242227830
2017-11-1513:00734.50736.50732.60734.701482110010890053580
2017-11-1512:00742.40742.80734.10734.40128782009512427230
2017-11-1511:00743.60743.60740.40741.5051180003794599030
2017-11-1510:00743.80745.20741.30743.50124322009237913330
2017-11-1509:00745.00746.00736.80743.603056540022658598540
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:00742.00742.50740.10741.9088598006569089670
2017-11-1413:00744.00744.10740.70742.0067424005003871020
2017-11-1412:00744.00745.00742.50743.8048393003600104950
2017-11-1411:00743.60743.70741.10742.0039632002941515630
2017-11-1410:00742.40745.60742.40743.5068551005099820860
2017-11-1409:00746.00746.80740.90742.301505810011204441290
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:00743.90744.40740.80741.7094110006986715690
2017-11-1313:00743.00744.80742.60743.9039853002963301400
2017-11-1312:00743.80744.30742.00743.0039203002912840140
2017-11-1311:00742.40743.40741.00743.0031046002305134420
2017-11-1310:00742.00743.40740.60742.4066615004944281220
2017-11-1309:00747.90748.10738.50742.002121780015766662220
2017-11-1015:00746.60746.60746.60746.6035753002669318980
2017-11-1014:00747.90749.60746.70746.70118876008889049440
2017-11-1013:00746.40749.70746.40747.8058553004380513380
2017-11-1012:00748.50749.00746.50746.5054540004078344970
2017-11-1011:00747.90748.50745.50746.0058046004334133480
2017-11-1010:00749.20753.20747.40747.9087859006594770340
2017-11-1009:00749.50752.30746.00749.202289020017140632150
2017-11-0915:00757.00757.00757.00757.0058333004415808100
2017-11-0914:00761.00761.30750.80756.603133620023658267040
2017-11-0913:00770.20770.30758.50760.901649030012599125210
2017-11-0912:00767.00771.00765.00770.20119156009151583910
2017-11-0911:00767.80773.10766.80772.70125056009632869930
2017-11-0910:00761.70770.50760.60767.701645200012598707990
2017-11-0909:00763.00763.60758.50761.602972920022621382200
2017-11-0815:00760.40760.40760.40760.4045446003455713840
2017-11-0814:00759.20760.40757.70760.40100769007647779150
2017-11-0813:00759.50760.30758.00759.2064746004914131810
2017-11-0812:00758.90761.20757.40759.6064675004911671180
2017-11-0811:00758.30759.50757.20757.7031989002426006700
2017-11-0810:00760.60761.20757.60758.3089855006826253730
2017-11-0809:00757.50763.70756.40760.502334670017729220850
2017-11-0715:00767.50767.50767.50767.5043031003302629250
2017-11-0714:00765.70767.60764.40766.70101352007763987660
2017-11-0713:00766.30768.30764.20765.7083303006385242180
2017-11-0712:00766.70767.40764.90766.4046527003565392000
2017-11-0711:00766.20769.50765.20766.7061028004681445300
2017-11-0710:00760.00766.70759.20766.20101584007759267960
2017-11-0709:00755.80765.00752.00760.101909610014496604100
2017-11-0615:00761.50761.50761.50761.5040914003115601100
2017-11-0614:00757.90762.50757.50761.40130857009959197070
2017-11-0613:00758.10759.20752.40758.001584900011980341480
2017-11-0612:00760.00761.80756.50758.2097280007378182660
2017-11-0611:00763.70763.80760.20760.2066184005042274710
2017-11-0610:00768.50771.60762.30763.701598490012246864270
2017-11-0609:00777.40777.50766.30768.502070120015980072060
2017-11-0215:00773.80773.80773.80773.8048950003787751000
2017-11-0214:00772.90774.30772.10773.80108953008423445000
2017-11-0213:00774.20774.50772.00772.9068786005320961260
2017-11-0212:00774.20775.30772.70774.1070217005436466670
2017-11-0211:00770.50775.00770.40772.9050381003895562780
2017-11-0210:00769.30771.60769.10770.5064209004947119120
2017-11-0209:00775.00778.00767.80769.202197190016966441800
2017-11-0115:00768.10768.10768.10768.1050450003875064500
2017-11-0114:00766.80769.50766.10768.301436870011035892180
2017-11-0113:00767.60769.40765.90766.80101620007799985430
2017-11-0112:00771.30772.20767.20767.6074940005766743770
2017-11-0111:00773.70774.50770.10770.8052212004031549640
2017-11-0110:00771.00775.00770.60773.901345690010402271230
2017-11-0109:00770.00773.60766.70771.002358030018155642500

   ※ 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