[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 
2017-08-1615:00699.70699.70699.70699.7041558002907813260
2017-08-1614:55700.00700.40699.60699.801303100912110860
2017-08-1614:50699.50700.20699.40699.90965300675442350
2017-08-1614:45699.90699.90699.40699.50655700458728620
2017-08-1614:40700.10700.10699.70699.90422900295993530
2017-08-1614:35699.80700.30699.70700.10601100420760720
2017-08-1614:30699.90700.10699.60699.80686300480321460
2017-08-1614:25700.00700.00699.40699.90704700493077870
2017-08-1614:20699.70700.00699.60699.90451700316108040
2017-08-1614:15700.00700.20699.70699.80559100391344490
2017-08-1614:10700.30700.40699.70700.00627000438915480
2017-08-1614:05700.40700.70700.10700.20501600351335090
2017-08-1614:00699.90700.30699.90700.30380600266438200
2017-08-1613:55700.10700.30699.90700.00373000261121390
2017-08-1613:50700.10700.40699.80700.20286300200449200
2017-08-1613:45700.40700.50699.90700.10236700165740290
2017-08-1613:40700.10700.50700.10700.40180700126547130
2017-08-1613:35699.70700.50699.70700.10433800303741570
2017-08-1613:30699.90700.10699.60699.70408300285776350
2017-08-1613:25699.60699.90699.50699.8013110091728310
2017-08-1613:20699.50699.90699.50699.60293100205083500
2017-08-1613:15699.60699.70699.40699.50289100202255430
2017-08-1613:10699.60699.80699.30699.50563000393854880
2017-08-1613:05699.80700.00699.50699.60471500329932230
2017-08-1613:00699.70700.10699.50699.70331800232178950
2017-08-1612:55700.00700.10699.70699.70251600176094610
2017-08-1612:50700.10700.20699.70699.90386200270285780
2017-08-1612:45699.90700.30699.80700.10385600269936860
2017-08-1612:40699.80700.10699.70699.90377300264079890
2017-08-1612:35699.80700.20699.70699.70662600463807210
2017-08-1612:30700.20700.40699.80700.00623300436366120
2017-08-1612:2500
2017-08-1612:2000
2017-08-1612:1500
2017-08-1612:1000
2017-08-1612:0500
2017-08-1612:0000
2017-08-1611:5500
2017-08-1611:5000
2017-08-1611:4500
2017-08-1611:4000
2017-08-1611:3500
2017-08-1611:30700.60700.60700.60700.607330051353980
2017-08-1611:25700.20700.50700.00700.50205600143958460
2017-08-1611:20700.50700.70700.20700.20236500165669120
2017-08-1611:15699.70700.40699.60700.40414700290342070
2017-08-1611:10699.80700.00699.60699.70159000111261600
2017-08-1611:05700.10700.10699.70699.90161500113036670
2017-08-1611:00700.10700.20699.60700.00144500101132050
2017-08-1610:55700.10700.30699.50700.10457700320317340
2017-08-1610:50699.80700.30699.70700.10808400565815770
2017-08-1610:45700.20700.50699.80699.90477300334156540
2017-08-1610:40700.10700.50700.00700.20354200248033690
2017-08-1610:35700.40700.70700.00700.00645400451956380
2017-08-1610:30700.20700.90700.20700.30607500425601450
2017-08-1610:25700.50700.50700.10700.20353000247195900
2017-08-1610:20700.60700.80700.10700.60506600354847760
2017-08-1610:15700.50701.00700.20700.70287400201362610
2017-08-1610:10700.90701.10700.40700.50309100216622710
2017-08-1610:05701.00701.70700.70701.00408600286514340
2017-08-1610:00701.00701.90701.00701.00582100408258170
2017-08-1609:55700.00701.50699.90700.801198000839360300
2017-08-1609:50700.40700.70699.70699.901092400764857690
2017-08-1609:45699.90700.60699.80700.50873000611299520
2017-08-1609:40700.60700.70699.90700.00723100506335550
2017-08-1609:35700.30701.00700.20700.60325300227946640
2017-08-1609:30701.40701.50700.10700.30600300420641890
2017-08-1609:25701.70702.20701.10701.50976800685359430
2017-08-1609:20700.50701.80700.40701.701065100746808980
2017-08-1609:15701.10701.40700.00700.401168500818735780
2017-08-1609:10700.50701.40700.20701.20987300691983630
2017-08-1609:05700.90701.20699.80700.5014801001036656340
2017-08-1609:00699.90702.30699.00701.0037920002655892820

   ※ 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