[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20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 
2017-04-2015:00666.60666.60666.60666.6060748004049461680
2017-04-2014:55667.90668.50666.90666.9028065001873313780
2017-04-2014:50668.70668.70667.10667.9025157001680214920
2017-04-2014:45669.60669.60668.60668.601034900692458960
2017-04-2014:40669.80670.10668.50669.601084200725657800
2017-04-2014:35670.20671.00669.50669.901026900688452670
2017-04-2014:30669.40670.30668.80670.20921500616925080
2017-04-2014:25669.00669.50668.60669.401036200693322120
2017-04-2014:20669.70669.70668.90669.00948500634838770
2017-04-2014:15669.90670.40669.50669.70753600504916780
2017-04-2014:10669.90670.10669.30669.80752700504060120
2017-04-2014:05670.50670.70669.50669.80607400407015080
2017-04-2014:00670.00670.50669.40670.40945800633599190
2017-04-2013:55671.30671.30669.60670.101119300750261100
2017-04-2013:50672.80672.80671.10671.20816600548651810
2017-04-2013:45672.50672.80672.20672.80582600391814120
2017-04-2013:40671.50672.70671.40672.50677300455201240
2017-04-2013:35672.00672.40671.20671.40838300563192650
2017-04-2013:30672.00672.30671.90672.00523800352052110
2017-04-2013:25671.90672.60670.80672.001006100675927510
2017-04-2013:20672.10672.10671.40671.80614700412923280
2017-04-2013:15672.20672.70671.80672.00479400322273950
2017-04-2013:10672.10672.80671.30672.20884100594043160
2017-04-2013:05672.70673.50671.60672.001044600702724720
2017-04-2013:00673.50673.70672.70672.80442300297737460
2017-04-2012:55671.60673.60671.30673.501310100881207060
2017-04-2012:50671.30672.20670.90671.60965500648556460
2017-04-2012:45671.30671.80670.40671.40698900468983320
2017-04-2012:40671.70671.90671.10671.40718300482362260
2017-04-2012:35670.50672.20670.50671.90884900593904770
2017-04-2012:30671.00671.90670.00670.7025805001731326660
2017-04-2012:2500
2017-04-2012:2000
2017-04-2012:1500
2017-04-2012:1000
2017-04-2012:0500
2017-04-2012:0000
2017-04-2011:5500
2017-04-2011:5000
2017-04-2011:4500
2017-04-2011:4000
2017-04-2011:3500
2017-04-2011:30671.10671.10671.10671.1010200068452200
2017-04-2011:25670.40671.10670.00671.00484700325068660
2017-04-2011:20669.20671.10669.10670.60820000549526290
2017-04-2011:15670.10670.50668.90669.201156100774241230
2017-04-2011:10670.30670.60669.60670.00911600610830090
2017-04-2011:05671.30672.00670.20670.201157800776875490
2017-04-2011:00674.40674.50671.10671.4016535001112356810
2017-04-2010:55672.30674.30672.10674.2015263001027458580
2017-04-2010:50671.10672.70670.30672.5015934001070091660
2017-04-2010:45669.70671.30669.30671.201294200867637900
2017-04-2010:40670.10670.50669.40669.70653800438015650
2017-04-2010:35668.80671.10668.70670.0017025001140685250
2017-04-2010:30667.90669.00667.30669.00630300421157760
2017-04-2010:25667.50668.00667.40668.00347300231887480
2017-04-2010:20667.80667.80667.10667.40429400286601360
2017-04-2010:15666.40668.00665.80667.701134000756142040
2017-04-2010:10668.50668.70666.20666.50946700631680960
2017-04-2010:05668.30669.40667.70668.501489000995485970
2017-04-2010:00667.00668.40667.00668.201364600911231050
2017-04-2009:55666.90667.40666.40667.00568400379065980
2017-04-2009:50666.00667.70665.90666.801282700855588010
2017-04-2009:45665.40666.20665.30666.10706500470375780
2017-04-2009:40666.30666.40664.70665.301029100684742370
2017-04-2009:35667.30667.50665.60666.301500000999931300
2017-04-2009:30666.90667.50665.70667.2016604001107117180
2017-04-2009:25667.10667.20665.60666.8015209001013446730
2017-04-2009:20664.30667.60664.10667.2039950002660465080
2017-04-2009:15661.00664.40660.90664.3028709001903643760
2017-04-2009:10661.70663.10660.10661.0019487001288921500
2017-04-2009:05660.60663.70659.90661.7031419002080571720
2017-04-2009:00660.00661.70658.80660.8068456004518358960

   ※ 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