[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 
2017-02-2815:00738.40738.40738.40738.4093227006883881680
2017-02-2814:55741.40741.70738.70738.7045205003345774460
2017-02-2814:50742.40742.40741.00741.3023503001743279850
2017-02-2814:45741.60743.30741.50742.4014285001060804670
2017-02-2814:40742.70742.80741.50741.60986000731650470
2017-02-2814:35742.80743.10742.20742.70995300739140700
2017-02-2814:30743.30743.50742.80742.90750500557727900
2017-02-2814:25743.20743.70742.80743.301043900775782470
2017-02-2814:20743.20743.60743.10743.30468000347880550
2017-02-2814:15743.50744.00743.20743.20574200426942740
2017-02-2814:10743.60744.00743.30743.50499600371534620
2017-02-2814:05744.40744.80743.60743.60775200576832750
2017-02-2814:00743.60744.50743.60744.40526200391545400
2017-02-2813:55743.90744.10743.30743.60507800377659910
2017-02-2813:50744.90744.90743.90743.90434600323487990
2017-02-2813:45744.80745.20744.60744.80456700340195240
2017-02-2813:40745.10745.30744.70744.70542300403993180
2017-02-2813:35745.20745.20744.80745.20297100221336980
2017-02-2813:30744.80745.50744.80745.10378500282013760
2017-02-2813:25744.50744.80744.10744.80403200300167000
2017-02-2813:20744.90745.10744.30744.50676100503508470
2017-02-2813:15745.60746.00744.90744.90475300354304950
2017-02-2813:10746.10746.40745.10745.50616500459749310
2017-02-2813:05746.90746.90746.20746.30514100383825960
2017-02-2813:00745.40747.00745.40746.801262300942182270
2017-02-2812:55745.60745.90745.00745.50444800331577730
2017-02-2812:50745.40746.50745.30745.7013617001015536750
2017-02-2812:45743.50745.60743.50745.3015682001167895860
2017-02-2812:40744.30744.60743.00743.60998300742421880
2017-02-2812:35743.30744.90743.30744.3013668001017116020
2017-02-2812:30746.00746.00743.30743.4030901002302182140
2017-02-2812:2500
2017-02-2812:2000
2017-02-2812:1500
2017-02-2812:1000
2017-02-2812:0500
2017-02-2812:0000
2017-02-2811:5500
2017-02-2811:5000
2017-02-2811:4500
2017-02-2811:4000
2017-02-2811:3500
2017-02-2811:30745.40745.40745.40745.403590026759860
2017-02-2811:25743.10745.90743.10745.4026570001978081610
2017-02-2811:20742.30743.90742.30743.1014489001076910960
2017-02-2811:15740.80742.40740.80742.30813900603654800
2017-02-2811:10740.80740.90740.60740.80315200233493140
2017-02-2811:05740.60740.90740.40740.80330800245019470
2017-02-2811:00740.30740.80740.20740.70321100237785600
2017-02-2810:55740.80741.20740.00740.201003800743276620
2017-02-2810:50741.80741.90740.60740.80450600334063340
2017-02-2810:45741.10741.80741.00741.70560900415922500
2017-02-2810:40741.90742.10740.80741.20672700498732440
2017-02-2810:35741.90742.20741.50741.90528300391887630
2017-02-2810:30741.60742.00741.00742.00627000464929070
2017-02-2810:25742.10742.10741.60741.70366800272140710
2017-02-2810:20741.90742.20741.80742.20342900254424730
2017-02-2810:15741.50742.10741.50741.90478600355072990
2017-02-2810:10740.50741.70740.40741.60686600508898170
2017-02-2810:05740.90741.10740.00740.50967600716387850
2017-02-2810:00741.10741.20740.60741.00544300403275510
2017-02-2809:55741.00742.00740.60741.101242700920929290
2017-02-2809:50743.40743.40741.10741.101210200898337240
2017-02-2809:45743.40743.70742.50743.40650800483629120
2017-02-2809:40744.40744.50743.10743.40929300691294920
2017-02-2809:35741.80744.50741.70744.3014347001066409210
2017-02-2809:30742.40743.00741.30742.001068000792798130
2017-02-2809:25741.80742.50741.50742.50990000734669660
2017-02-2809:20741.50741.90740.40741.80808300599045680
2017-02-2809:15741.50742.00740.90741.50825000611683870
2017-02-2809:10741.00742.70740.30741.4014525001076739970
2017-02-2809:05742.50743.40740.40741.0017907001327907320
2017-02-2809:00742.90744.30742.00742.5054863004077331280

   ※ 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