[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 
2017-05-2315:00691.30691.30691.30691.3036525002524973250
2017-05-2314:55691.20691.90691.00691.3016974001173817290
2017-05-2314:50690.70691.20690.40691.201214800839243030
2017-05-2314:45690.70691.00690.30690.70936600646815820
2017-05-2314:40691.10691.40690.40690.80998500689880920
2017-05-2314:35690.20691.10689.80691.10768200530370440
2017-05-2314:30691.10691.20690.00690.20995000686899010
2017-05-2314:25690.70691.20690.70691.10543100375283870
2017-05-2314:20690.80690.80690.30690.80665800459771980
2017-05-2314:15691.70691.70690.70690.70623400430876460
2017-05-2314:10691.60692.00691.20691.70395800273718260
2017-05-2314:05692.00692.10691.60691.60406400281163150
2017-05-2314:00692.20692.30691.80692.10788300545624800
2017-05-2313:55692.30692.60692.20692.30346000239548740
2017-05-2313:50692.30692.60692.20692.40225800156334060
2017-05-2313:45692.10692.70692.00692.40369100255541270
2017-05-2313:40692.70692.80692.00692.00258000178614370
2017-05-2313:35692.90693.30692.50692.70465200322366530
2017-05-2313:30692.70692.90692.60692.80245800170283260
2017-05-2313:25692.70692.80692.50692.60337400233684670
2017-05-2313:20692.20692.80692.00692.70327700226922920
2017-05-2313:15692.70692.90691.80692.30610400422621350
2017-05-2313:10692.90693.00692.50692.70243600168748370
2017-05-2313:05693.20693.20692.60692.90411000284757760
2017-05-2313:00692.80693.20692.40693.20482300334104610
2017-05-2312:55692.10692.80691.80692.80529500366556060
2017-05-2312:50692.60692.90692.00692.20909000629432800
2017-05-2312:45693.70693.90692.20692.70984500682389980
2017-05-2312:40693.80694.30693.10693.70822500570612460
2017-05-2312:35692.20694.10692.10693.9016777001163240020
2017-05-2312:30690.10692.20689.90692.201164600804725580
2017-05-2312:2500
2017-05-2312:2000
2017-05-2312:1500
2017-05-2312:1000
2017-05-2312:0500
2017-05-2312:0000
2017-05-2311:5500
2017-05-2311:5000
2017-05-2311:4500
2017-05-2311:4000
2017-05-2311:3500
2017-05-2311:30690.10690.10690.10690.108890061349890
2017-05-2311:25691.30691.70690.20690.20647400447406490
2017-05-2311:20690.70691.50690.50691.40732900506508590
2017-05-2311:15691.00691.50690.40690.70501000346159060
2017-05-2311:10690.80691.10690.30691.00661100456670640
2017-05-2311:05690.20691.10689.90690.901182600816653890
2017-05-2311:00689.30690.30689.00690.20589400406366220
2017-05-2310:55689.70689.70688.50689.30547500377367640
2017-05-2310:50690.20690.20689.40689.70476500328666050
2017-05-2310:45690.00691.10689.70690.201067100736808960
2017-05-2310:40689.80690.20689.20690.10984000678808740
2017-05-2310:35687.90689.90687.80689.801090000751116500
2017-05-2310:30688.10688.20687.50687.80749100515253370
2017-05-2310:25687.90688.70687.70687.90569500391999550
2017-05-2310:20688.80688.90687.80688.00815700561334090
2017-05-2310:15688.50688.90687.50688.901027400706933760
2017-05-2310:10688.50688.70688.00688.50725200499161190
2017-05-2310:05689.40689.40688.40688.50586900404385650
2017-05-2310:00690.10690.10688.80689.60775400534681180
2017-05-2309:55690.90691.20690.10690.10642800443972020
2017-05-2309:50690.30691.50690.10690.90784500541935940
2017-05-2309:45689.30690.60689.00690.301064000734121730
2017-05-2309:40689.70690.10689.10689.30580800400496650
2017-05-2309:35688.40689.70688.10689.60810000558108230
2017-05-2309:30689.20690.00688.20688.50898200619052940
2017-05-2309:25688.70689.40688.40689.20805400554814820
2017-05-2309:20688.90689.20687.40688.6016942001166134990
2017-05-2309:15690.90690.90687.90688.9023908001647512860
2017-05-2309:10690.40691.10690.10690.90798100551056750
2017-05-2309:05690.30690.70688.70690.5024813001711435700
2017-05-2309:00690.50691.50690.00690.3033570002318440290

   ※ 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