[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 
2017-03-2415:00717.10717.10717.10717.1055186003957388060
2017-03-2414:55717.50718.00716.20717.1017152001230165130
2017-03-2414:50716.70717.70716.40717.4015458001108323470
2017-03-2414:45716.30716.90716.20716.701033900740773610
2017-03-2414:40716.30716.50716.20716.20690700494799520
2017-03-2414:35717.10717.10716.20716.301070100766775580
2017-03-2414:30717.00717.30716.80717.00680200487708280
2017-03-2414:25716.80717.30716.70717.10703900504719380
2017-03-2414:20717.60717.80716.60716.801060700760643690
2017-03-2414:15718.00718.10717.50717.80546900392577170
2017-03-2414:10717.70718.40717.60718.00614600441328430
2017-03-2414:05717.80717.90717.60717.80152000109100130
2017-03-2414:00717.60718.10717.60717.80374300268714140
2017-03-2413:55717.70718.10717.50717.70463500332692240
2017-03-2413:50718.00718.30717.50717.60615300441704250
2017-03-2413:45718.20718.50718.00718.10314700226034790
2017-03-2413:40718.80718.90718.00718.20268500192920510
2017-03-2413:35718.30718.70718.00718.60538700386934420
2017-03-2413:30719.00719.00718.20718.40372000267278540
2017-03-2413:25718.50719.30718.40719.00341400245402660
2017-03-2413:20718.90719.20718.30718.60399700287321160
2017-03-2413:15719.20719.50718.80718.90722000519183600
2017-03-2413:10719.40719.60719.20719.30299100215168350
2017-03-2413:05719.60719.80719.20719.30337300242684300
2017-03-2413:00719.80720.10719.30719.70455100327529060
2017-03-2412:55719.40720.30719.30719.90535900385789940
2017-03-2412:50719.00719.80718.90719.30515600370927560
2017-03-2412:45718.50719.20718.30718.90467100335777230
2017-03-2412:40718.30719.20718.20718.50602000432679060
2017-03-2412:35719.10719.30717.60718.4015294001098627540
2017-03-2412:30719.70720.00718.40719.1016912001216579300
2017-03-2412:2500
2017-03-2412:2000
2017-03-2412:1500
2017-03-2412:1000
2017-03-2412:0500
2017-03-2412:0000
2017-03-2411:5500
2017-03-2411:5000
2017-03-2411:4500
2017-03-2411:4000
2017-03-2411:3500
2017-03-2411:30719.60719.60719.60719.605210037491160
2017-03-2411:25719.20720.00718.90719.60503800362451730
2017-03-2411:20719.10719.50718.90719.20272100195678820
2017-03-2411:15718.90719.30718.60719.00354800255073800
2017-03-2411:10718.80719.40718.40719.00655300471136570
2017-03-2411:05719.10720.30718.80718.80898200646429260
2017-03-2411:00718.20719.30718.20719.20756400543671200
2017-03-2410:55719.20719.40717.60718.201082100777547190
2017-03-2410:50720.50720.70718.80719.301019600733942250
2017-03-2410:45721.40721.50720.30720.40600100432620050
2017-03-2410:40722.10722.10721.10721.50495200357415980
2017-03-2410:35722.00722.30721.30722.10756700546150880
2017-03-2410:30721.00722.80720.80722.1016165001167270950
2017-03-2410:25719.00721.80718.80721.0019590001411173260
2017-03-2410:20719.00719.20718.60718.90397400285717600
2017-03-2410:15718.40719.20718.20719.00670900482251620
2017-03-2410:10717.50718.50717.20718.30527900379027930
2017-03-2410:05718.50718.90717.50717.50923600663292180
2017-03-2410:00718.80719.10717.90718.50679700488296680
2017-03-2409:55718.10719.80718.10718.9020785001494577040
2017-03-2409:50717.70718.00717.30718.00770700553144620
2017-03-2409:45715.90718.30715.90717.701181400847483730
2017-03-2409:40717.20717.50715.80715.901129000809092520
2017-03-2409:35716.70718.00716.60717.101136300814924460
2017-03-2409:30716.30716.80716.00716.60659500472437060
2017-03-2409:25716.60716.80715.80716.401067500764720510
2017-03-2409:20716.40717.10715.80716.601378300987530580
2017-03-2409:15714.80716.70714.70716.5020086001437765390
2017-03-2409:10713.80715.60713.50714.801319700943197570
2017-03-2409:05713.00714.40711.90713.7019912001420549190
2017-03-2409:00710.50713.50709.60712.9040723002895582910

   ※ 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