[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 
2017-01-2415:00706.50706.50706.50706.5044556003147881400
2017-01-2414:55707.50707.70706.60706.6021117001493203860
2017-01-2414:50706.70707.90706.20707.501338600946715220
2017-01-2414:45707.30707.80706.70706.901350600955359800
2017-01-2414:40706.60707.50706.60707.40882200623734360
2017-01-2414:35706.80706.90706.30706.601161000820377370
2017-01-2414:30706.60707.00706.40706.80657300464522080
2017-01-2414:25706.30706.80706.00706.50757900535347640
2017-01-2414:20706.30707.10706.00706.201035300731562350
2017-01-2414:15706.10706.40706.00706.40821400579975630
2017-01-2414:10706.90707.10706.00706.101066200753188890
2017-01-2414:05708.30708.30706.80706.901305600923443330
2017-01-2414:00708.90709.50708.00708.30901200638901800
2017-01-2413:55708.20709.00708.00708.80483400342448750
2017-01-2413:50708.70708.90708.20708.20469800332891930
2017-01-2413:45708.40709.00708.10708.70789700559496940
2017-01-2413:40708.10709.10708.00708.301171200829928410
2017-01-2413:35707.80708.30707.30708.10839800594434820
2017-01-2413:30707.80708.00707.40707.70642200454493740
2017-01-2413:25706.90707.90706.70707.90719900509193020
2017-01-2413:20707.30707.50706.60706.90643600455025160
2017-01-2413:15707.40707.60707.00707.40578300408999500
2017-01-2413:10707.50707.70707.10707.40551700390274390
2017-01-2413:05707.20707.60707.00707.40389100275196360
2017-01-2413:00707.00707.40706.80707.20574300406116370
2017-01-2412:55706.80707.00706.50707.00406000286950990
2017-01-2412:50706.90707.30706.70706.90715200505610140
2017-01-2412:45706.50707.00706.40706.90428200302593410
2017-01-2412:40707.30707.30705.90706.40603400426236910
2017-01-2412:35706.40707.40705.60707.101024300723657990
2017-01-2412:30706.00706.50705.20706.4020475001445357560
2017-01-2412:2500
2017-01-2412:2000
2017-01-2412:1500
2017-01-2412:1000
2017-01-2412:0500
2017-01-2412:0000
2017-01-2411:5500
2017-01-2411:5000
2017-01-2411:4500
2017-01-2411:4000
2017-01-2411:3500
2017-01-2411:30706.50706.50706.50706.504050028613250
2017-01-2411:25706.60706.70706.00706.40405600286517580
2017-01-2411:20705.10707.30704.70706.801400500988596100
2017-01-2411:15705.00705.60704.70705.30897000632392460
2017-01-2411:10705.50705.60704.70705.00856400603854900
2017-01-2411:05704.80705.80704.60705.50753900531616690
2017-01-2411:00704.50705.00704.50704.70685200482900580
2017-01-2410:55704.70705.70704.00704.5014894001049490370
2017-01-2410:50705.40705.50704.30704.7014453001018737410
2017-01-2410:45707.10707.30704.30705.4030080002123436480
2017-01-2410:40709.00709.10707.00707.1017111001210935970
2017-01-2410:35708.30709.40708.00709.00711000503941520
2017-01-2410:30708.00710.00707.90708.50826100585517130
2017-01-2410:25708.20708.60707.60708.00605900429052380
2017-01-2410:20708.80708.90707.10708.3015327001084956740
2017-01-2410:15708.80708.90708.00708.70891000631194820
2017-01-2410:10709.00709.10708.30708.80640100453594730
2017-01-2410:05709.30710.20707.80709.1022495001594501020
2017-01-2410:00707.80710.00707.80709.301358000962657750
2017-01-2409:55708.80709.00707.40707.8018564001314555360
2017-01-2409:50709.10709.80708.40708.901162900824485910
2017-01-2409:45709.40709.70708.00709.1015861001124344130
2017-01-2409:40710.50710.50708.60709.2020256001437098420
2017-01-2409:35710.40711.00709.70710.5020988001490670810
2017-01-2409:30712.70713.20709.30710.3027118001928274910
2017-01-2409:25712.90713.00711.60712.601053300750428960
2017-01-2409:20711.40712.90711.00712.9014442001028030070
2017-01-2409:15713.70714.30711.00711.4024298001730515010
2017-01-2409:10712.40715.10712.40713.7024887001775915870
2017-01-2409:05714.70714.90712.00712.5044164003150415000
2017-01-2409:00716.00717.90714.40714.8072029005155249700

   ※ 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