[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12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 
2017-12-1315:00830.00830.00830.00830.0067898005635534000
2017-12-1314:00828.90829.90826.50829.902363250019569092790
2017-12-1313:00824.90829.20822.30829.001549770012809079210
2017-12-1312:00826.50827.30819.00825.102078840017125857940
2017-12-1311:00825.70829.30825.60828.10105783008758208140
2017-12-1310:00819.60826.40819.50825.801478130012183322680
2017-12-1309:00825.00830.70817.70819.604287300035353653130
2017-12-1215:00812.80812.80812.80812.8069792005672693760
2017-12-1214:00808.60812.90807.70812.901824250014774700290
2017-12-1213:00808.70811.10807.50808.70118223009565277020
2017-12-1212:00808.70811.50806.90808.70107754008720588890
2017-12-1211:00808.00810.10807.90809.2059561004819737420
2017-12-1210:00805.10811.40805.00808.002107840017041213140
2017-12-1209:00796.20807.50796.00805.002898420023254701350
2017-12-1115:00794.90794.90794.90794.9053573004258517770
2017-12-1114:00791.80795.00790.70794.001537470012184157390
2017-12-1113:00791.20793.00790.80791.7064092005074022390
2017-12-1112:00790.50791.70789.20791.1055192004362808100
2017-12-1111:00791.20791.70790.40790.5031988002530424310
2017-12-1110:00793.30793.50790.30791.3080193006349683010
2017-12-1109:00785.70793.80785.30793.302201070017368604230
2017-12-0815:00783.40783.40783.40783.4064513005053948420
2017-12-0814:00778.20784.20777.60783.501598460012490859830
2017-12-0813:00778.50779.50777.60778.2059244004612084410
2017-12-0812:00780.60780.90777.80778.6057910004510840870
2017-12-0811:00781.10781.40779.00779.8037389002916887700
2017-12-0810:00778.20782.20777.10781.1098799007707529910
2017-12-0809:00764.40779.20764.40778.204687840036062054430
2017-12-0715:00779.40779.40779.40779.4059439004632675660
2017-12-0714:00778.50781.00777.00779.101476750011502170580
2017-12-0713:00781.20781.40778.30778.5096118007494714230
2017-12-0712:00782.60782.70780.90781.2069343005422965490
2017-12-0711:00783.30783.30781.40782.6033705002637181740
2017-12-0710:00786.50786.50782.50783.40117301009194843630
2017-12-0709:00790.00790.70785.30786.501641880012935524220
2017-12-0615:00785.50785.50785.50785.5072596005702415800
2017-12-0614:00781.80786.60780.70785.402140530016782952900
2017-12-0613:00785.20788.40780.60782.001710050013413881930
2017-12-0612:00791.00791.20784.60785.101365210010758652890
2017-12-0611:00796.40796.80793.00793.5052655004183286990
2017-12-0610:00794.10797.50794.10796.4095779007623117340
2017-12-0609:00797.00798.00792.00794.001980430015748306740
2017-12-0515:00802.60802.60802.60802.6051089004100403140
2017-12-0514:00804.10804.30802.20802.80101010008112495050
2017-12-0513:00801.40805.10801.40804.1078895006339347790
2017-12-0512:00802.70804.20800.80801.4074204005955309280
2017-12-0511:00803.50803.80801.70802.3035275002831390630
2017-12-0510:00798.70805.50798.50803.501308320010500411600
2017-12-0509:00800.80803.50796.80798.901891680015144425710
2017-12-0415:00800.90800.90800.90800.9037180002977746200
2017-12-0414:00801.90802.70799.40800.301344350010765408160
2017-12-0413:00800.40801.90799.50801.9061526004925062110
2017-12-0412:00801.60802.80800.50800.5054482004367866360
2017-12-0411:00802.70803.10801.90802.2022428001799879050
2017-12-0410:00805.70807.60801.80802.5090951007311833420
2017-12-0409:00808.00809.40801.50805.702393420019291411610
2017-12-0115:00798.20798.20798.20798.2046939003746670980
2017-12-0114:00798.30798.80796.10798.201285370010252866530
2017-12-0113:00794.90799.40793.70798.3092737007388441840
2017-12-0112:00796.00797.20794.60794.9047070003746781120
2017-12-0111:00793.50795.00792.40794.1039902003167032130
2017-12-0110:00796.00799.60791.50793.401452400011567085520
2017-12-0109:00807.10810.70793.70796.104392340035320280870

   ※ 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