[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 
2017-06-2715:00728.30728.30728.30728.3054300003954669000
2017-06-2714:55729.00729.30728.00728.1014579001062565310
2017-06-2714:50730.10730.20728.80729.001195400872080160
2017-06-2714:45730.20730.40730.00730.20428400312805440
2017-06-2714:40729.90730.40729.90730.10524000382572510
2017-06-2714:35729.80730.50729.80730.00584400426698280
2017-06-2714:30730.20730.40729.80729.80553400404030820
2017-06-2714:25730.40730.50729.90730.30336000245368690
2017-06-2714:20729.90730.50729.70730.50326200238123490
2017-06-2714:15730.50730.60729.80729.80530300387285650
2017-06-2714:10730.20730.70730.00730.50436800319057940
2017-06-2714:05730.20730.20729.80730.20513400374779690
2017-06-2714:00730.90731.00730.00730.10840200613624860
2017-06-2713:55731.30731.40730.80730.80693600507061250
2017-06-2713:50731.30731.50730.90731.40544200397896940
2017-06-2713:45731.60731.70731.10731.20715000522975620
2017-06-2713:40731.60731.80731.40731.50296400216831110
2017-06-2713:35731.60731.70731.40731.60489500358087340
2017-06-2713:30731.60731.60731.40731.60184600135040580
2017-06-2713:25731.90731.90731.30731.50339000247973610
2017-06-2713:20731.90732.00731.70731.9012940094702080
2017-06-2713:15731.80732.20731.70732.00354800259696240
2017-06-2713:10731.30731.90731.20731.70242200177147140
2017-06-2713:05731.90732.00731.30731.30243700178301150
2017-06-2713:00731.40732.10731.40731.90404800296215340
2017-06-2712:55731.70731.80731.00731.30260700190640950
2017-06-2712:50732.10732.20731.30731.60275100201295690
2017-06-2712:45731.30732.10731.20732.10531100388606180
2017-06-2712:40731.00731.40730.90731.30327800239696030
2017-06-2712:35731.70731.70730.90731.10583000426279130
2017-06-2712:30731.30732.10731.30731.70951200695813180
2017-06-2712:2500
2017-06-2712:2000
2017-06-2712:1500
2017-06-2712:1000
2017-06-2712:0500
2017-06-2712:0000
2017-06-2711:5500
2017-06-2711:5000
2017-06-2711:4500
2017-06-2711:4000
2017-06-2711:3500
2017-06-2711:30732.20732.20732.20732.20188300137873260
2017-06-2711:25732.00732.10731.80732.10198600145368230
2017-06-2711:20732.00732.10731.80731.90184300134898920
2017-06-2711:15731.90732.30731.90732.00166200121662470
2017-06-2711:10732.20732.30731.70732.00192900141207550
2017-06-2711:05732.00732.50731.90732.10398300291640400
2017-06-2711:00732.10732.30731.70732.00525300384486570
2017-06-2710:55733.00733.00732.10732.10431600316158070
2017-06-2710:50732.50733.20732.40732.90775700568488150
2017-06-2710:45732.50732.90732.30732.60269300197277440
2017-06-2710:40733.20733.20732.30732.40504900369945870
2017-06-2710:35731.70733.40731.50733.10910100666791920
2017-06-2710:30732.30732.60731.70731.70444100325171230
2017-06-2710:25732.20732.50731.80732.30484100354385680
2017-06-2710:20731.60732.30731.60732.20344400252089800
2017-06-2710:15731.60732.20731.40731.60648400474487110
2017-06-2710:10732.00732.10731.40731.60364400266663730
2017-06-2710:05731.60732.10731.50732.00582200426084260
2017-06-2710:00732.30732.40731.50731.60418700306414380
2017-06-2709:55732.10732.50731.80732.20287200210276940
2017-06-2709:50732.40732.50731.60732.00916700671050630
2017-06-2709:45733.80733.80732.40732.40754300552999010
2017-06-2709:40733.70733.90733.40733.80320500235152540
2017-06-2709:35734.40734.60733.50733.60960800705331510
2017-06-2709:30733.00734.80732.70734.40793300582035490
2017-06-2709:25733.90733.90732.80733.00476200349213780
2017-06-2709:20731.80734.40731.50734.0019045001396400520
2017-06-2709:15731.90732.90731.60731.80944300691611620
2017-06-2709:10731.80732.70731.60731.901202500880354830
2017-06-2709:05731.10731.90729.90731.7017467001276173350
2017-06-2709:00730.50733.00730.50731.1042250003089598510

   ※ 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