[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 
2017-05-2615:00695.20695.20695.20695.2035330002456141600
2017-05-2614:55696.60697.30695.30695.3017250001201421900
2017-05-2614:50696.40696.80696.40696.60772800538338550
2017-05-2614:45696.60696.70696.00696.501077500750440650
2017-05-2614:40696.70696.70696.50696.50488800340472910
2017-05-2614:35696.50696.60696.20696.60728500507318190
2017-05-2614:30695.90696.50695.90696.50543300378218680
2017-05-2614:25696.40696.40695.90695.90712100495744030
2017-05-2614:20695.90696.50695.70696.40600200417769900
2017-05-2614:15697.00697.10695.80695.901351000940854640
2017-05-2614:10696.80697.20696.70696.90492900343528870
2017-05-2614:05696.80697.10696.40696.70779600543207930
2017-05-2614:00697.50697.70696.60696.901033000720091940
2017-05-2613:55697.60697.80697.50697.50383900267823780
2017-05-2613:50698.10698.20697.60697.60339100236626930
2017-05-2613:45698.00698.20698.00698.10177300123777820
2017-05-2613:40697.90698.10697.60698.10503500351360560
2017-05-2613:35698.20698.20697.80697.90506900353796340
2017-05-2613:30697.90698.20697.80698.20247500172752180
2017-05-2613:25697.70698.00697.70697.80690400481793090
2017-05-2613:20697.60697.80697.60697.70278000193957260
2017-05-2613:15697.90698.00697.60697.70505400352692410
2017-05-2613:10698.30698.40697.80697.90440200307300110
2017-05-2613:05698.20698.40697.80698.30441900308473480
2017-05-2613:00698.90699.00698.10698.20462100322861230
2017-05-2612:55698.10699.10698.10698.90572600400103330
2017-05-2612:50698.20698.60698.00698.10447700312634310
2017-05-2612:45697.80698.30697.10698.20884500616991110
2017-05-2612:40698.20698.40697.70697.80796300555884010
2017-05-2612:35698.80699.00698.00698.30889700621411170
2017-05-2612:30699.40699.50698.50698.801301700909957320
2017-05-2612:2500
2017-05-2612:2000
2017-05-2612:1500
2017-05-2612:1000
2017-05-2612:0500
2017-05-2612:0000
2017-05-2611:5500
2017-05-2611:5000
2017-05-2611:4500
2017-05-2611:4000
2017-05-2611:3500
2017-05-2611:30699.90699.90699.90699.904330030305670
2017-05-2611:25699.60700.30699.60699.90362600253812380
2017-05-2611:20700.20700.20699.60699.70486100340193170
2017-05-2611:15700.80700.80699.90700.20617100432110120
2017-05-2611:10700.60700.80700.20700.60552300386887710
2017-05-2611:05700.40700.70700.40700.60332900233227890
2017-05-2611:00700.90701.10700.40700.50560600392814590
2017-05-2610:55701.00701.30700.80700.80271300190193300
2017-05-2610:50701.00701.10700.90701.00249500174909060
2017-05-2610:45701.20701.30700.90701.00279300195801930
2017-05-2610:40701.10701.30700.90701.20347000243267150
2017-05-2610:35700.80701.10700.20701.10652800457367640
2017-05-2610:30700.90700.90700.40700.70341100239001830
2017-05-2610:25700.80701.00700.60700.90308000215852140
2017-05-2610:20700.70701.10700.60700.80337600236606770
2017-05-2610:15700.80701.10700.60700.80241100168957750
2017-05-2610:10701.40701.60700.70700.90502500352337020
2017-05-2610:05701.40701.70701.20701.50325000227956060
2017-05-2610:00701.30701.50700.80701.40441900309830550
2017-05-2609:55700.80701.50700.40701.30548300384241870
2017-05-2609:50701.90701.90700.80700.90583500409246020
2017-05-2609:45701.70702.00701.30701.90461400323790950
2017-05-2609:40701.90702.50701.40701.70995400698812770
2017-05-2609:35701.50702.40701.10701.90893400627067660
2017-05-2609:30702.40702.40701.40701.601105800776190110
2017-05-2609:25700.60702.50700.60702.4015395001080313430
2017-05-2609:20699.70700.90699.50700.60858100600936480
2017-05-2609:15699.50700.50699.20699.701201600840776830
2017-05-2609:10700.60700.60699.40699.601267200886962350
2017-05-2609:05700.80702.00700.10700.501190500834739890
2017-05-2609:00701.20701.90699.90700.8026846001881758400

   ※ 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