[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 (2017年04月19日)

[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 
2017-04-1915:00655.40655.40655.40655.4066952004388034080
2017-04-1914:55657.70658.00655.50655.8031876002093630810
2017-04-1914:50658.90659.00657.40657.8016810001106011050
2017-04-1914:45658.70659.30658.50659.00819400539915480
2017-04-1914:40658.40659.30658.20658.7015361001011974250
2017-04-1914:35659.10659.20658.20658.40863000568298140
2017-04-1914:30657.50659.30656.90659.201229200808497440
2017-04-1914:25658.80659.00657.30657.501483000975942240
2017-04-1914:20658.80659.30658.30658.901091200718915400
2017-04-1914:15658.80659.20658.20658.80855500563575800
2017-04-1914:10658.90659.70658.50658.80872800575297210
2017-04-1914:05659.80660.30658.50658.801401100923668010
2017-04-1914:00661.60661.70659.60659.901264900835244120
2017-04-1913:55662.10662.20661.30661.70813200538064920
2017-04-1913:50662.00662.30661.20662.1015617001033502380
2017-04-1913:45661.00662.60661.00662.1018276001209610530
2017-04-1913:40659.60661.00659.60661.001423300939680470
2017-04-1913:35659.00659.90658.90659.60785700518104900
2017-04-1913:30658.70659.10658.50659.10542900357675470
2017-04-1913:25659.00659.30658.40658.60729700480787840
2017-04-1913:20658.40659.30658.30659.001129700744194220
2017-04-1913:15657.80658.50657.30658.40779900513085040
2017-04-1913:10657.10658.00656.80657.80968400636718360
2017-04-1913:05656.60657.30656.20657.001308000859082880
2017-04-1913:00656.50656.90656.10656.60780300512301940
2017-04-1912:55656.10657.00656.00656.40743400488070150
2017-04-1912:50656.80657.10655.90656.201092800717578130
2017-04-1912:45655.60657.00655.40656.80927700608808930
2017-04-1912:40656.20656.70655.50655.60888000582661840
2017-04-1912:35654.30656.60654.10656.3018681001224707260
2017-04-1912:30652.70654.40652.60654.2030835002014066270
2017-04-1912:2500
2017-04-1912:2000
2017-04-1912:1500
2017-04-1912:1000
2017-04-1912:0500
2017-04-1912:0000
2017-04-1911:5500
2017-04-1911:5000
2017-04-1911:4500
2017-04-1911:4000
2017-04-1911:3500
2017-04-1911:30651.20651.20651.20651.2010060065510720
2017-04-1911:25651.10651.30650.50651.20581700378684000
2017-04-1911:20651.20651.60650.80651.10641900417963210
2017-04-1911:15650.90651.50650.60651.20551600359106820
2017-04-1911:10651.40652.30650.70650.901207300786314200
2017-04-1911:05651.50652.30651.10651.401337100871443770
2017-04-1911:00649.60651.60649.60651.5020643001342871750
2017-04-1910:55648.90649.70648.50649.60609700395721390
2017-04-1910:50648.90649.30648.40649.00874600567509340
2017-04-1910:45646.80649.00646.50648.901244200805988330
2017-04-1910:40647.60647.90646.90646.90605000391648010
2017-04-1910:35647.00647.90647.00647.60676200437920690
2017-04-1910:30647.50647.60646.90647.00748600484554730
2017-04-1910:25647.70648.40647.20647.401090400706367890
2017-04-1910:20647.20647.70646.30647.50917200593522230
2017-04-1910:15647.50647.50646.70647.10765600495453890
2017-04-1910:10647.60648.10647.30647.40848600549650230
2017-04-1910:05646.20647.60645.90647.60791900511927160
2017-04-1910:00646.80647.10645.80646.20819800529833590
2017-04-1909:55647.00647.50646.50646.701306700845490760
2017-04-1909:50647.30648.00647.10647.101089400705467640
2017-04-1909:45647.80647.80646.60647.20848400549125360
2017-04-1909:40648.20648.30647.20647.901064700689704860
2017-04-1909:35645.10648.40645.00648.3027461001775994930
2017-04-1909:30645.00646.10644.60645.0024003001549096160
2017-04-1909:25644.40645.10644.20644.901429800922017310
2017-04-1909:20646.20646.30644.10644.5038461002481046280
2017-04-1909:15647.80648.00646.20646.3018477001195472350
2017-04-1909:10646.20648.30645.40647.8018886001221617120
2017-04-1909:05647.80648.00645.10646.2037271002408513140
2017-04-1909:00648.10649.70647.20647.7058817003811824840

   ※ 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