[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 
2017-06-2615:00726.90726.90726.90726.9037647002736560430
2017-06-2614:55728.90729.40726.90726.9034943002545985720
2017-06-2614:50729.60729.60728.60729.0030966002257985950
2017-06-2614:45726.10729.70725.80729.6036616002664579220
2017-06-2614:40726.30726.40725.80726.101004000729000170
2017-06-2614:35726.30726.50726.00726.40836400607415630
2017-06-2614:30725.60726.30725.40726.30807100585984590
2017-06-2614:25725.50725.60724.90725.60581200421540700
2017-06-2614:20725.10725.60725.00725.50534700387823130
2017-06-2614:15725.00725.60724.90725.20470700341320330
2017-06-2614:10725.40725.50724.70724.90478700347093180
2017-06-2614:05725.90726.00725.40725.40335600243544030
2017-06-2614:00725.90726.00725.60726.00426100309275670
2017-06-2613:55725.60725.90725.40725.90439200318658580
2017-06-2613:50725.90725.90725.40725.60583000423044380
2017-06-2613:45726.10726.20725.70725.80467000339027640
2017-06-2613:40726.50726.60725.70726.10486900353527590
2017-06-2613:35726.00727.00725.90726.601222400888042270
2017-06-2613:30724.90726.20724.80726.001327800963377810
2017-06-2613:25724.50725.10724.40724.90821900595737400
2017-06-2613:20724.40724.50724.00724.50430700311965860
2017-06-2613:15724.00724.40723.60724.40576500417319900
2017-06-2613:10724.70724.70724.00724.00453400328386780
2017-06-2613:05724.80725.00724.50724.60640400464146890
2017-06-2613:00725.00725.20724.50724.80667300483702350
2017-06-2612:55725.00725.10724.80725.10363400263475810
2017-06-2612:50725.80725.80724.90725.00462100335093120
2017-06-2612:45725.20725.80724.70725.80766500555823830
2017-06-2612:40725.20725.40725.00725.20597000432946830
2017-06-2612:35725.70725.80724.40725.301006300729686990
2017-06-2612:30725.00726.40724.70725.9025712001865035900
2017-06-2612:2500
2017-06-2612:2000
2017-06-2612:1500
2017-06-2612:1000
2017-06-2612:0500
2017-06-2612:0000
2017-06-2611:5500
2017-06-2611:5000
2017-06-2611:4500
2017-06-2611:4000
2017-06-2611:3500
2017-06-2611:30723.30723.30723.30723.306760048895080
2017-06-2611:25723.30723.50722.90723.30303800219717630
2017-06-2611:20722.50723.70722.50723.20609700440909380
2017-06-2611:15722.00723.20721.90722.50924200667852030
2017-06-2611:10721.60722.40721.40721.90589500425578300
2017-06-2611:05721.60722.00721.30721.50560500404527770
2017-06-2611:00721.00721.50721.00721.50543200391824100
2017-06-2610:55721.20721.20720.80721.00181300130723660
2017-06-2610:50721.10721.30720.50721.20790400569768930
2017-06-2610:45721.10721.30721.00721.20188800136152970
2017-06-2610:40721.10721.40720.80721.00360400259917090
2017-06-2610:35721.30721.30720.70721.00534500385372380
2017-06-2610:30721.40721.60721.20721.30560600404402600
2017-06-2610:25721.10721.60721.00721.30328400236895100
2017-06-2610:20721.10721.30720.90721.10394500284459870
2017-06-2610:15721.00721.20720.90721.10236200170311570
2017-06-2610:10721.10721.20720.80721.00318700229774240
2017-06-2610:05721.20721.60721.10721.10205300148098030
2017-06-2610:00721.00721.60720.60721.30306300220869820
2017-06-2609:55720.80721.30720.70721.00244900176583880
2017-06-2609:50721.60721.60720.60720.80872200628973070
2017-06-2609:45722.40722.40721.50721.60544600393153340
2017-06-2609:40722.40722.60722.20722.40220700159443320
2017-06-2609:35722.20722.70722.00722.40308700223026890
2017-06-2609:30722.00722.30721.70722.30292100210908170
2017-06-2609:25722.00722.30721.50722.00752800543418950
2017-06-2609:20723.20723.20721.90722.00583800421851380
2017-06-2609:15722.50723.50721.50723.001303500941592210
2017-06-2609:10721.90722.70721.20722.50718000518286770
2017-06-2609:05721.10722.90720.30722.0019376001397784680
2017-06-2609:00723.20723.60720.70721.2033561002424582460

   ※ 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