[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 
2017-12-1815:00821.60821.60821.60821.6048033003946391280
2017-12-1814:55821.20821.90820.60821.8021279001747423030
2017-12-1814:50820.70821.20820.50821.2016087001320323340
2017-12-1814:45820.40821.10820.30820.7016694001370077960
2017-12-1814:40819.50820.50819.00820.5014668001202176530
2017-12-1814:35819.80820.20819.30819.40965000791082740
2017-12-1814:30819.50820.30819.50819.8012831001051964940
2017-12-1814:25819.30819.70818.60819.40895900733810790
2017-12-1814:20818.60819.70818.50819.30999200818439570
2017-12-1814:15820.30820.50818.30818.6016745001372008140
2017-12-1814:10819.90820.50819.80820.40759300622777760
2017-12-1814:05820.90821.20819.90820.001099300901966480
2017-12-1814:00820.10821.40820.10820.80712600584871400
2017-12-1813:55820.60820.90820.00820.10564000462811510
2017-12-1813:50820.50821.50820.20820.60703000576996840
2017-12-1813:45820.70821.00819.50820.5016486001352101350
2017-12-1813:40822.00822.00820.50820.7013707001125598840
2017-12-1813:35822.60822.80821.90822.00590500485574420
2017-12-1813:30822.90823.50822.40822.70718300591182440
2017-12-1813:25822.30823.50822.20822.90868500714752810
2017-12-1813:20823.50824.00822.00822.201022900842005540
2017-12-1813:15824.70824.70823.60823.60502500414179800
2017-12-1813:10824.70825.80824.60824.60715400590335110
2017-12-1813:05825.30825.80823.70824.50612800505389630
2017-12-1813:00824.50825.50824.40825.40717600592003390
2017-12-1812:55825.20825.60823.70824.50758200625211520
2017-12-1812:50825.40825.60824.20825.30826500681789800
2017-12-1812:45824.50826.30824.50825.4013426001108480650
2017-12-1812:40825.70825.70823.80824.50867800715749840
2017-12-1812:35826.20826.30825.30825.801190500983142680
2017-12-1812:30823.50826.20823.20826.2054742004514277550
2017-12-1812:2500
2017-12-1812:2000
2017-12-1812:1500
2017-12-1812:1000
2017-12-1812:0500
2017-12-1812:0000
2017-12-1811:5500
2017-12-1811:5000
2017-12-1811:4500
2017-12-1811:4000
2017-12-1811:3500
2017-12-1811:30822.50822.50822.50822.506100050172500
2017-12-1811:25822.20822.80822.00822.40515100423666290
2017-12-1811:20821.40822.80821.20822.1013608001118654180
2017-12-1811:15822.30822.30821.30821.30652600536349480
2017-12-1811:10822.80822.90822.10822.20703100578307070
2017-12-1811:05823.10824.00822.50822.901106700910976470
2017-12-1811:00822.60823.20822.20823.10681500560607280
2017-12-1810:55822.60823.50822.40822.601007500829105420
2017-12-1810:50822.60823.10822.20822.60682100561170110
2017-12-1810:45822.60823.20822.40822.50762500627361470
2017-12-1810:40821.80822.90821.60822.601010800831305760
2017-12-1810:35823.50823.60821.80821.801117500919432130
2017-12-1810:30824.10824.30822.10823.3012491001028142340
2017-12-1810:25823.70824.60823.50824.201067100879362410
2017-12-1810:20824.10824.70823.40823.601201900990353940
2017-12-1810:15822.60824.30822.30824.1015117001244380560
2017-12-1810:10821.90823.20821.80822.6013359001098740010
2017-12-1810:05823.00823.60821.70822.0012905001061651600
2017-12-1810:00820.40824.40820.40823.0032979002711358530
2017-12-1809:55819.70820.40819.20820.3013209001083145890
2017-12-1809:50819.70820.40819.20819.7013935001142493430
2017-12-1809:45817.50820.40817.30819.7051148004190182500
2017-12-1809:40816.80817.50816.20817.501166800952950540
2017-12-1809:35816.80816.90816.10816.7012900001053265400
2017-12-1809:30816.70817.40816.40816.801082900884716320
2017-12-1809:25815.70817.40815.70816.7014217001160980870
2017-12-1809:20816.20816.80815.50815.7012833001047254090
2017-12-1809:15815.10817.20814.50816.2024678002014233260
2017-12-1809:10815.90815.90813.70815.1023377001905007510
2017-12-1809:05815.90819.00815.70815.7032176002628446430
2017-12-1809:00812.00817.00811.00815.9076806006249147540

   ※ 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。 

Twitter