[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 
2017-10-1915:00733.80733.80733.80733.8053020003890607600
2017-10-1914:55732.30733.80732.10733.7018063001323490470
2017-10-1914:50732.80733.00732.00732.301079400790662870
2017-10-1914:45733.50733.80732.70732.801084300795011200
2017-10-1914:40733.00733.70732.90733.60784600575313570
2017-10-1914:35732.30733.10732.20733.00833900610934860
2017-10-1914:30733.40733.40732.10732.301285100941695240
2017-10-1914:25733.70734.00733.30733.40536700393795610
2017-10-1914:20733.80733.90733.50733.70416900305869740
2017-10-1914:15734.00734.10733.50733.90656600481907460
2017-10-1914:10733.30734.00733.30734.00300200220258880
2017-10-1914:05733.80733.80733.10733.20414800304211310
2017-10-1914:00733.90734.10733.60733.80507100372151390
2017-10-1913:55734.00734.00733.50733.80381300279787590
2017-10-1913:50733.30734.00733.30733.90662500486038560
2017-10-1913:45732.80733.40732.80733.20269900197882310
2017-10-1913:40733.10733.50732.80732.90485600356013850
2017-10-1913:35734.00734.00733.10733.10425500312117190
2017-10-1913:30733.70734.20733.50734.10599600440029530
2017-10-1913:25733.00733.90732.90733.80768800563946020
2017-10-1913:20732.80732.90732.50732.90685700502417500
2017-10-1913:15733.10733.30732.40732.801012500741982920
2017-10-1913:10734.20734.20732.90733.1013659001001629230
2017-10-1913:05734.30734.70733.70734.101094000803163310
2017-10-1913:00734.80735.20734.00734.30663800487598490
2017-10-1912:55735.10735.20734.50734.70690200507222840
2017-10-1912:50735.40735.80735.00735.00708800521270130
2017-10-1912:45736.60736.80735.30735.501032200759819520
2017-10-1912:40736.40737.00736.30736.60615000452994670
2017-10-1912:35736.20736.80736.00736.50515600379704680
2017-10-1912:30736.80736.90735.80736.3016518001216600460
2017-10-1912:2500
2017-10-1912:2000
2017-10-1912:1500
2017-10-1912:1000
2017-10-1912:0500
2017-10-1912:0000
2017-10-1911:5500
2017-10-1911:5000
2017-10-1911:4500
2017-10-1911:4000
2017-10-1911:3500
2017-10-1911:30737.20737.20737.20737.2010800079617600
2017-10-1911:25737.00737.50737.00737.30645200475689050
2017-10-1911:20737.60737.90736.90737.00661700487947830
2017-10-1911:15737.10737.80736.70737.701103800813654300
2017-10-1911:10736.80737.00736.30737.00558400411380640
2017-10-1911:05736.60737.50736.20736.901102000812097260
2017-10-1911:00735.40736.60735.40736.601080900795497020
2017-10-1910:55735.40735.60735.00735.50614500451806160
2017-10-1910:50735.20735.60735.10735.40446200328121600
2017-10-1910:45735.00735.20734.50735.20332300244192260
2017-10-1910:40734.80735.00734.40734.90365000268151440
2017-10-1910:35734.90735.10734.50734.70435200319773100
2017-10-1910:30735.00735.20734.80734.90255400187713990
2017-10-1910:25735.10735.30734.80735.00378600278276090
2017-10-1910:20735.20735.80735.10735.10503800370520020
2017-10-1910:15735.00735.30734.80735.20310500228252370
2017-10-1910:10734.60735.30734.60735.10565900415915060
2017-10-1910:05734.70735.00734.60734.60384000282164440
2017-10-1910:00735.50735.50734.30734.70601600442144470
2017-10-1909:55735.40735.60734.90735.40479400352508310
2017-10-1909:50735.50735.50734.70735.40793700583413000
2017-10-1909:45734.90735.70734.50735.50827100607999570
2017-10-1909:40736.00736.00734.60734.9018196001337821750
2017-10-1909:35737.20737.20735.50736.1016225001194494130
2017-10-1909:30738.80739.00736.90737.0014208001048701760
2017-10-1909:25735.30739.10735.30738.9046503003428397140
2017-10-1909:20733.90735.80733.70735.2018511001360513750
2017-10-1909:15733.20734.80733.10733.8020698001519307800
2017-10-1909:10734.40735.10732.70733.1020933001536538690
2017-10-1909:05734.80735.30734.20734.3019026001397885180
2017-10-1909:00735.00736.50734.00734.6074305005462595370

   ※ 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