[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19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 
2017-05-1915:00689.90689.90689.90689.9068751004743131490
2017-05-1914:55691.10691.50690.00690.5029449002034626160
2017-05-1914:50691.40691.60690.90691.001376000951094120
2017-05-1914:45691.30691.80691.10691.50903600624843490
2017-05-1914:40691.40692.00690.60691.201060100732855510
2017-05-1914:35691.60691.90691.00691.40863200596781850
2017-05-1914:30692.20692.30691.30691.60967900669617120
2017-05-1914:25692.30693.10691.70692.2014633001013387100
2017-05-1914:20691.50692.30691.40692.301186600821047510
2017-05-1914:15691.10691.60690.70691.50713400492990760
2017-05-1914:10691.30691.40690.70691.20664700459353500
2017-05-1914:05691.40691.80691.20691.30531300367436820
2017-05-1914:00690.20691.80690.10691.401200100829527510
2017-05-1913:55690.50691.10690.20690.301161100802041080
2017-05-1913:50690.70690.70690.30690.50643300444178540
2017-05-1913:45690.40690.80690.20690.70989200682973270
2017-05-1913:40690.50690.80690.20690.501029800711038740
2017-05-1913:35690.40690.60689.80690.401308100902922030
2017-05-1913:30690.00690.50689.70690.40997900688583590
2017-05-1913:25689.90690.30689.70690.00819600565504090
2017-05-1913:20689.60690.00688.70689.701167100804471360
2017-05-1913:15690.00690.10689.30689.70870000600027260
2017-05-1913:10691.20691.20689.20690.0014762001018988810
2017-05-1913:05690.40691.30690.20691.101150000794507630
2017-05-1913:00689.90690.50689.60690.401046400722002100
2017-05-1912:55690.00690.20689.50689.801239200854964900
2017-05-1912:50689.60690.70689.40690.1017884001233888860
2017-05-1912:45688.30690.00688.20689.5018418001268802800
2017-05-1912:40686.20688.30686.10688.201407100967517050
2017-05-1912:35685.30687.10685.30686.201212900832564020
2017-05-1912:30684.60685.80684.40685.5031021002124636630
2017-05-1912:2500
2017-05-1912:2000
2017-05-1912:1500
2017-05-1912:1000
2017-05-1912:0500
2017-05-1912:0000
2017-05-1911:5500
2017-05-1911:5000
2017-05-1911:4500
2017-05-1911:4000
2017-05-1911:3500
2017-05-1911:30685.60685.60685.60685.607020048129120
2017-05-1911:25686.60686.60685.50685.70657300450905040
2017-05-1911:20687.40687.50686.50686.50706800485592790
2017-05-1911:15686.80688.10686.80687.401140800784340780
2017-05-1911:10685.90687.30685.70686.701212900832876220
2017-05-1911:05685.30686.40685.30685.901092300749153190
2017-05-1911:00684.80685.40684.60685.20898400615363620
2017-05-1910:55684.00684.70683.80684.70594500406787110
2017-05-1910:50684.40684.50683.20684.001090100745306690
2017-05-1910:45685.40685.40684.40684.40735500503624200
2017-05-1910:40684.50685.80684.20685.401352800926432440
2017-05-1910:35683.80684.80683.30684.40887300607060140
2017-05-1910:30683.00683.90683.00683.80645100440907340
2017-05-1910:25682.90683.10682.60682.90414800283243140
2017-05-1910:20682.90683.10682.50682.90338400231050300
2017-05-1910:15683.00683.40682.60683.00669300457140620
2017-05-1910:10683.10683.40682.70683.00675500461339810
2017-05-1910:05682.70683.70682.50683.10979100668872860
2017-05-1910:00682.40683.20682.10682.801077500735611000
2017-05-1909:55682.40683.00681.80682.40779100531678320
2017-05-1909:50682.50682.80681.60682.5017364001184574310
2017-05-1909:45683.90683.90682.20682.501449400989908570
2017-05-1909:40684.60685.00683.70683.90890600609509250
2017-05-1909:35684.50685.30684.20684.701416700970142480
2017-05-1909:30683.40684.50683.20684.501241400848800170
2017-05-1909:25683.40683.80683.00683.201110400758898980
2017-05-1909:20682.40683.40681.90683.401402000956973850
2017-05-1909:15683.50684.80682.10682.5024491001673472000
2017-05-1909:10683.90683.90682.50683.5015398001051878420
2017-05-1909:05683.60685.70683.20683.9028009001917558000
2017-05-1909:00683.60684.40681.60683.6068630004687471050

   ※ 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