[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 
2017-04-2715:00721.70721.70721.70721.7056111004049530870
2017-04-2714:55722.20723.00721.30721.3020991001515977510
2017-04-2714:50721.20722.20721.10722.2013997001009858470
2017-04-2714:45721.00721.50721.00721.20980600707325500
2017-04-2714:40721.00721.10720.80721.00563700406392060
2017-04-2714:35721.20721.40721.00721.00573800413794870
2017-04-2714:30720.80721.10720.20721.10738200531982520
2017-04-2714:25720.90721.10720.70720.80541100390097610
2017-04-2714:20719.80721.20719.80721.00981400707295340
2017-04-2714:15719.80720.20719.70719.80772400556101070
2017-04-2714:10720.60720.90719.70719.90829800597707490
2017-04-2714:05720.10720.70719.90720.60466900336316660
2017-04-2714:00720.20720.40720.00720.10275000198030410
2017-04-2713:55719.50720.40719.30720.201108600798134290
2017-04-2713:50719.70719.80719.10719.50513100369121000
2017-04-2713:45719.70720.00719.60719.70820000590301270
2017-04-2713:40719.80719.80719.40719.70315800227263780
2017-04-2713:35719.10719.90718.90719.90439600316202960
2017-04-2713:30719.50719.80719.00719.00521500375167810
2017-04-2713:25719.90719.90719.20719.50379200272875760
2017-04-2713:20719.30720.00719.20719.90654200470802510
2017-04-2713:15719.60720.00719.20719.30631900454779240
2017-04-2713:10719.40719.80718.90719.40452400325466680
2017-04-2713:05719.50719.60718.90719.30641400461302960
2017-04-2713:00719.30719.90719.30719.40592100426056070
2017-04-2712:55719.20719.60718.70719.30397800286061480
2017-04-2712:50719.50719.50717.70719.2014857001067568490
2017-04-2712:45719.50720.10719.00719.401033600743835990
2017-04-2712:40719.60720.30719.30719.40715000514582330
2017-04-2712:35720.70721.20718.90719.6014399001036275370
2017-04-2712:30720.70722.30720.30720.6029038002094710980
2017-04-2712:2500
2017-04-2712:2000
2017-04-2712:1500
2017-04-2712:1000
2017-04-2712:0500
2017-04-2712:0000
2017-04-2711:5500
2017-04-2711:5000
2017-04-2711:4500
2017-04-2711:4000
2017-04-2711:3500
2017-04-2711:30721.00721.00721.00721.00139300100435300
2017-04-2711:25720.60721.10720.20720.90791400570404310
2017-04-2711:20720.90720.90720.10720.60521200375472220
2017-04-2711:15720.30720.90720.10720.90458900330677000
2017-04-2711:10719.90720.60719.70720.40724000521436650
2017-04-2711:05719.50719.90718.70719.80979800704751170
2017-04-2711:00720.40720.40719.50719.50519700374088630
2017-04-2710:55720.80721.10719.40720.30907000653149920
2017-04-2710:50719.90721.60719.80720.9013955001005825340
2017-04-2710:45719.60720.40719.40719.8017407001253160310
2017-04-2710:40719.60719.80719.00719.60533200383611430
2017-04-2710:35718.60719.80717.90719.601002100720491220
2017-04-2710:30719.00719.20717.90718.60868600624244100
2017-04-2710:25717.80718.90717.70718.90840300603693960
2017-04-2710:20717.10718.30717.10717.80854000612911900
2017-04-2710:15717.10717.60716.70717.20688300493659000
2017-04-2710:10716.30717.40716.00717.00656300470364620
2017-04-2710:05717.10717.40716.10716.20906800649992850
2017-04-2710:00716.70718.20716.30717.2015864001137906010
2017-04-2709:55715.80716.80715.50716.60482400345487720
2017-04-2709:50715.20717.00715.20715.8016646001192372170
2017-04-2709:45714.50715.30714.20715.30917100655493830
2017-04-2709:40714.50715.40713.20714.401270000907241780
2017-04-2709:35713.10714.70712.90714.50621800443962540
2017-04-2709:30713.30714.20712.50713.201286100917315790
2017-04-2709:25714.20714.40712.90713.301064500759548790
2017-04-2709:20714.60714.70713.80714.101190200849980750
2017-04-2709:15716.00716.00714.40714.60962600688133310
2017-04-2709:10714.70716.20714.60716.20832800595937270
2017-04-2709:05714.90715.10713.70714.6020067001433818210
2017-04-2709:00716.70717.50714.40714.9043017003079813320

   ※ 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