[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 
2017-04-2415:00688.00688.00688.00688.0041961002886916800
2017-04-2414:55689.50689.80688.10688.8017363001196754720
2017-04-2414:50689.10689.70688.90689.501189600820032490
2017-04-2414:45689.30689.50688.80689.20967200666602570
2017-04-2414:40689.40689.90689.10689.20888800612789400
2017-04-2414:35689.30689.60689.00689.40435300300070810
2017-04-2414:30689.10689.60688.60689.50594500409744830
2017-04-2414:25688.60689.10688.20689.10498800343542480
2017-04-2414:20689.80689.90688.50688.60640100441125030
2017-04-2414:15689.30689.80689.30689.80385400265734900
2017-04-2414:10688.70689.50688.70689.40438800302390980
2017-04-2414:05689.00689.10688.10688.80613400422325850
2017-04-2414:00688.50689.10688.50688.90558000384360650
2017-04-2413:55687.90688.60687.80688.50455800313646710
2017-04-2413:50688.90689.00687.80687.90778100535579710
2017-04-2413:45689.10689.40688.80688.90297800205191880
2017-04-2413:40689.20689.40688.90689.20419700289244600
2017-04-2413:35689.50689.90689.00689.20523500360892060
2017-04-2413:30689.30689.60688.80689.60507200349530880
2017-04-2413:25689.10689.50688.90689.30545100375667440
2017-04-2413:20690.10690.30688.80689.10930600641419870
2017-04-2413:15690.30690.60690.10690.20300600207518400
2017-04-2413:10689.80690.40689.70690.20270000186326020
2017-04-2413:05690.90691.00689.70689.90609400420652760
2017-04-2413:00690.00690.90690.00690.90345600238668170
2017-04-2412:55690.00690.40689.30690.00705400486565720
2017-04-2412:50690.70691.30689.40690.101213900838243970
2017-04-2412:45691.10691.30690.40690.70997700689264490
2017-04-2412:40690.80691.60690.80691.20651300450162660
2017-04-2412:35691.70691.80690.10690.801312100906531970
2017-04-2412:30693.10693.70691.50691.7017283001196843210
2017-04-2412:2500
2017-04-2412:2000
2017-04-2412:1500
2017-04-2412:1000
2017-04-2412:0500
2017-04-2412:0000
2017-04-2411:5500
2017-04-2411:5000
2017-04-2411:4500
2017-04-2411:4000
2017-04-2411:3500
2017-04-2411:30693.70693.70693.70693.7011320078526840
2017-04-2411:25694.80695.20693.50693.80851600591495130
2017-04-2411:20694.20695.20694.20694.801093900760048960
2017-04-2411:15694.00694.60693.90694.20645900448454430
2017-04-2411:10693.70694.20693.60694.00722200501168210
2017-04-2411:05694.80695.00693.70693.70964800669881700
2017-04-2411:00693.30694.90693.20694.701330900923609080
2017-04-2410:55692.60693.40692.30693.40750700520184000
2017-04-2410:50692.40693.00692.20692.70638200442040490
2017-04-2410:45692.70692.90692.30692.50354300245368110
2017-04-2410:40693.00693.30692.40692.80613900425322000
2017-04-2410:35693.40693.40692.60693.101015800703964550
2017-04-2410:30692.30693.50691.90693.301415300980612810
2017-04-2410:25691.80692.50691.30692.30766200530118050
2017-04-2410:20691.50692.20691.00691.90730800505344810
2017-04-2410:15692.20692.90691.50691.501009700698983530
2017-04-2410:10691.50692.40691.40692.10690300477719610
2017-04-2410:05691.70692.20691.40691.60897800621100920
2017-04-2410:00692.00692.40691.40691.801400200968798480
2017-04-2409:55690.90692.00690.30691.9015333001059574050
2017-04-2409:50689.50691.30689.20690.8015722001085187160
2017-04-2409:45689.30690.60689.20689.601289700889568790
2017-04-2409:40688.50690.50687.90689.4018833001297848840
2017-04-2409:35689.10689.60687.70688.5015258001050563340
2017-04-2409:30690.10690.30688.80689.101260600869191520
2017-04-2409:25689.40690.20688.60690.101241600855843340
2017-04-2409:20690.40690.80689.20689.3016775001157101310
2017-04-2409:15691.20692.00689.80690.5018384001270104600
2017-04-2409:10690.90692.60690.60691.2022243001538169320
2017-04-2409:05690.30692.30690.00691.1037126002566952570
2017-04-2409:00689.00691.00688.80690.3056823003917496230

   ※ 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