[8306 東証1部] 三菱UFJフィナンシャル・グループ 5分足 時系列データ

[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 
2017-09-2215:00723.70723.70723.70723.7043920003178490400
2017-09-2214:55722.80723.70722.70723.3018059001305895610
2017-09-2214:50723.70723.80722.70722.701265800915482730
2017-09-2214:45724.10724.20723.00723.7017932001297480470
2017-09-2214:40724.30724.30723.80724.101019300737993770
2017-09-2214:35723.90724.30723.70724.30944000683475900
2017-09-2214:30723.70724.10723.60723.90803600581746640
2017-09-2214:25723.90724.00723.40723.801091600789992710
2017-09-2214:20723.80724.10723.70724.00741600536843700
2017-09-2214:15723.90724.00723.60723.80602600436176010
2017-09-2214:10723.80724.00723.50723.80630200456080490
2017-09-2214:05724.10724.20723.40723.80998800722824100
2017-09-2214:00724.40724.70724.00724.001217500881866610
2017-09-2213:55723.50724.50723.40724.3014156001024844510
2017-09-2213:50723.10723.70723.00723.50998500722315650
2017-09-2213:45723.10723.20722.90723.20400300289420680
2017-09-2213:40723.30723.50722.90723.20623000450526350
2017-09-2213:35722.50723.30722.50723.30963600696532930
2017-09-2213:30722.20722.70722.20722.50664800480255500
2017-09-2213:25721.30722.20721.30722.20720200519807680
2017-09-2213:20721.20721.40720.90721.30326800235694090
2017-09-2213:15720.40721.30720.40721.30716300516235290
2017-09-2213:10720.20720.50720.10720.40478800344921460
2017-09-2213:05720.20720.60720.00720.20451500325209930
2017-09-2213:00720.10720.50719.90720.30701500505227430
2017-09-2212:55719.30720.20719.10720.10694900500045720
2017-09-2212:50719.30719.40718.70719.301187000853462000
2017-09-2212:45720.60720.60719.30719.3014159001019310640
2017-09-2212:40721.10721.30720.50720.60850800613424100
2017-09-2212:35721.10721.40720.80721.10834300601596430
2017-09-2212:30721.90721.90720.30721.0023353001684619840
2017-09-2212:2500
2017-09-2212:2000
2017-09-2212:1500
2017-09-2212:1000
2017-09-2212:0500
2017-09-2212:0000
2017-09-2211:5500
2017-09-2211:5000
2017-09-2211:4500
2017-09-2211:4000
2017-09-2211:3500
2017-09-2211:30721.90721.90721.90721.904850035012150
2017-09-2211:25721.70722.30721.20721.80711300513413070
2017-09-2211:20722.40722.40721.00721.70722800521647480
2017-09-2211:15722.80722.80722.00722.40581800420307230
2017-09-2211:10723.10723.20722.70722.80529400382735100
2017-09-2211:05722.90723.10722.50723.10372500269252910
2017-09-2211:00722.80723.30722.80722.90667700482813770
2017-09-2210:55721.60723.00721.60722.80921900665918980
2017-09-2210:50721.00721.50720.90721.50603900435527980
2017-09-2210:45721.60721.60720.80720.90767800553704310
2017-09-2210:40722.30722.40721.60721.60726600524631110
2017-09-2210:35722.30722.50722.00722.30624200450857850
2017-09-2210:30721.70722.40721.60722.40665000480216440
2017-09-2210:25720.60722.00720.00721.7014128001018563820
2017-09-2210:20721.50721.60720.30720.601255600905281830
2017-09-2210:15722.60722.60721.30721.50647600467502070
2017-09-2210:10722.90723.00722.40722.60512800370587040
2017-09-2210:05722.40723.50722.40722.90733800530525970
2017-09-2210:00722.50723.20722.10722.401001900724096110
2017-09-2209:55721.80722.70721.60722.50697100503542560
2017-09-2209:50722.20722.90721.10721.801064600768674040
2017-09-2209:45720.90722.50720.90722.301120000808514260
2017-09-2209:40721.60721.70719.90720.9019575001410721640
2017-09-2209:35722.80723.10721.50721.501326900958450850
2017-09-2209:30723.10723.90722.60722.80850500615057780
2017-09-2209:25723.90724.40722.70723.001229400889560810
2017-09-2209:20725.30725.30723.50723.8018655001351576640
2017-09-2209:15725.70726.10725.20725.3014962001085870640
2017-09-2209:10724.80725.90724.80725.701372700995940110
2017-09-2209:05725.70725.90724.00724.8027794002014736960
2017-09-2209:00724.00727.30723.00725.7082263005965423960

   ※ 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