[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05月18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 
2017-05-1815:00680.80680.80680.80680.8074723005087141840
2017-05-1814:55681.80682.00680.90680.9028465001939977740
2017-05-1814:50681.80682.00681.50681.8020020001364733840
2017-05-1814:45681.30681.80681.20681.8018043001229636990
2017-05-1814:40681.30681.40681.20681.20988400673374420
2017-05-1814:35681.80681.80681.20681.3017013001159315130
2017-05-1814:30681.70682.10681.60681.801362400928969230
2017-05-1814:25681.60681.80681.30681.701091200743700590
2017-05-1814:20682.60682.70681.40681.601450500989134510
2017-05-1814:15681.70682.70681.50682.601458000994563110
2017-05-1814:10681.40682.00681.30681.701270000865711720
2017-05-1814:05680.80681.60680.80681.40883300601680390
2017-05-1814:00680.90681.00680.80680.80742900505819650
2017-05-1813:55681.10681.20680.80680.801207000822035580
2017-05-1813:50681.10681.30681.00681.20501700341755740
2017-05-1813:45681.30681.40680.70681.1017342001181098840
2017-05-1813:40681.40681.40681.20681.20475600324024450
2017-05-1813:35681.60681.80681.20681.40875100596306510
2017-05-1813:30681.40681.80681.30681.50876300597228020
2017-05-1813:25681.30681.70681.20681.40484800330372920
2017-05-1813:20681.70681.80681.30681.40859800586030040
2017-05-1813:15681.20681.90681.20681.801020700695706000
2017-05-1813:10681.20681.30681.00681.30446300304000040
2017-05-1813:05681.40681.40681.00681.20513700349926330
2017-05-1813:00681.30681.60681.10681.40697000474848530
2017-05-1812:55681.20681.60681.10681.40667300454650290
2017-05-1812:50681.80682.50681.20681.301400200954953740
2017-05-1812:45681.90682.00681.40681.80943300643081800
2017-05-1812:40681.40682.10681.00682.00982500669524590
2017-05-1812:35681.30681.90680.80681.5019388001320832030
2017-05-1812:30682.30682.50681.10681.2029861002036434240
2017-05-1812:2500
2017-05-1812:2000
2017-05-1812:1500
2017-05-1812:1000
2017-05-1812:0500
2017-05-1812:0000
2017-05-1811:5500
2017-05-1811:5000
2017-05-1811:4500
2017-05-1811:4000
2017-05-1811:3500
2017-05-1811:30683.50683.50683.50683.50215800147499300
2017-05-1811:25682.60683.40682.60683.201335300911935370
2017-05-1811:20682.50682.70682.10682.50986700673387580
2017-05-1811:15682.30682.80681.80682.501321600901738220
2017-05-1811:10681.50682.40681.00682.401248900851327940
2017-05-1811:05682.40682.50681.20681.601270100865994760
2017-05-1811:00681.00682.50680.80682.4017191001171908960
2017-05-1810:55680.00681.10680.00681.0017669001202449520
2017-05-1810:50680.80681.00680.00680.0018463001256310680
2017-05-1810:45681.10681.10680.60680.901009900687535760
2017-05-1810:40682.50682.60680.80681.1015004001022475400
2017-05-1810:35682.60682.70682.20682.501080500737432490
2017-05-1810:30681.50682.70681.40682.6014693001002063980
2017-05-1810:25680.70682.10680.60681.601271800866695450
2017-05-1810:20680.20680.90680.10680.701083800737631960
2017-05-1810:15680.30680.80680.10680.301467800998694980
2017-05-1810:10680.20680.80680.10680.401461100994204980
2017-05-1810:05680.70680.70680.10680.4016246001105237980
2017-05-1810:00680.60680.90680.20680.7018858001283204810
2017-05-1809:55681.10681.10680.40680.601357700924121440
2017-05-1809:50681.60681.70680.80681.2018584001266041510
2017-05-1809:45681.40681.80681.10681.701260300858763460
2017-05-1809:40681.80682.00681.10681.2015831001079056450
2017-05-1809:35682.60682.70681.60681.8026484001806529650
2017-05-1809:30683.20683.40682.50682.6019167001308973020
2017-05-1809:25684.10684.20682.70683.2030245002066314740
2017-05-1809:20682.00684.20681.90684.2031906002179496880
2017-05-1809:15682.50683.20681.20682.0042778002918158760
2017-05-1809:10681.40682.90680.00682.6055515003779448650
2017-05-1809:05683.70684.80680.60681.401887090012889123700
2017-05-1809:0000

   ※ 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