[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 
2017-12-1115:00794.90794.90794.90794.9053573004258517770
2017-12-1114:55793.00795.00792.80794.0046660003704826340
2017-12-1114:50792.00793.00791.80792.9021501001703544440
2017-12-1114:45792.10792.20791.40791.901074600850935920
2017-12-1114:40791.80792.40791.80792.101150300911172570
2017-12-1114:35791.40792.10791.40791.8015124001197603860
2017-12-1114:30790.80791.70790.70791.50858000678966570
2017-12-1114:25791.70792.00790.70790.801139300901718050
2017-12-1114:20791.40791.70791.40791.60421900333962280
2017-12-1114:15791.80792.00791.20791.50701700555463760
2017-12-1114:10791.80791.90791.20791.90498500394636400
2017-12-1114:05791.40791.70791.10791.70498300394335320
2017-12-1114:00791.80791.90791.30791.50703600556991880
2017-12-1113:55791.90791.90791.70791.70338700268176770
2017-12-1113:50792.30792.40791.70791.80566400448597950
2017-12-1113:45792.60792.80791.90792.30600300475589110
2017-12-1113:40792.20793.00792.10792.60684300542399770
2017-12-1113:35791.40792.20791.30792.10938600743153520
2017-12-1113:30791.30791.50791.10791.30332000262711080
2017-12-1113:25791.10791.80791.10791.40715800566509950
2017-12-1113:20791.50791.60790.80791.10456900361477720
2017-12-1113:15791.20791.60790.90791.50571900452522010
2017-12-1113:10791.00791.60791.00791.20412800326663260
2017-12-1113:05791.10791.60791.00791.00433100342698090
2017-12-1113:00791.20791.30790.80791.10358400283523160
2017-12-1112:55791.50791.70791.10791.10545600431792640
2017-12-1112:50791.40791.50790.90791.40457900362275990
2017-12-1112:45790.30791.50790.20791.40580600459159500
2017-12-1112:40790.00790.50789.80790.30721100569767500
2017-12-1112:35790.50790.70789.90790.00842100665529150
2017-12-1112:30790.50791.10789.20790.6023719001874283320
2017-12-1112:2500
2017-12-1112:2000
2017-12-1112:1500
2017-12-1112:1000
2017-12-1112:0500
2017-12-1112:0000
2017-12-1111:5500
2017-12-1111:5000
2017-12-1111:4500
2017-12-1111:4000
2017-12-1111:3500
2017-12-1111:30790.50790.50790.50790.50163300129088650
2017-12-1111:25791.20791.60790.60790.60537800425515820
2017-12-1111:20790.90791.40790.70791.30571100451821930
2017-12-1111:15791.00791.20790.60790.90454500359458240
2017-12-1111:10790.60791.20790.60790.90334800264811600
2017-12-1111:05791.30791.40790.40790.50665000525957330
2017-12-1111:00791.20791.70791.20791.30472300373770740
2017-12-1110:55790.60791.30790.30791.30596200471410420
2017-12-1110:50790.70791.10790.30790.60770400609145200
2017-12-1110:45791.50791.50790.50790.80978800774222980
2017-12-1110:40791.50791.60791.20791.50336900266612770
2017-12-1110:35791.10791.80790.90791.40485200383992740
2017-12-1110:30791.20791.80790.80791.10658700521248080
2017-12-1110:25792.90793.10791.10791.20978900775534060
2017-12-1110:20792.20793.10792.20792.90395700313707630
2017-12-1110:15792.60792.90792.30792.30428800339835360
2017-12-1110:10791.80792.60791.60792.50694400550130170
2017-12-1110:05792.80792.90791.80791.80738900585426030
2017-12-1110:00793.30793.50792.50792.90956400758417570
2017-12-1109:55793.20793.80792.80793.30876700695546440
2017-12-1109:50793.20793.50793.00793.20701200556213150
2017-12-1109:45792.50793.50792.50793.10758100601287140
2017-12-1109:40791.70793.40791.20792.6015329001214813880
2017-12-1109:35790.80792.20790.60791.8019292001526402090
2017-12-1109:30789.90791.10788.90791.0012866001016232800
2017-12-1109:25790.70791.00788.90790.1019210001517462460
2017-12-1109:20789.70791.20789.50790.7023690001872101450
2017-12-1109:15787.60789.80787.50789.7020660001629180980
2017-12-1109:10786.40788.20786.40787.7023778001872232280
2017-12-1109:05786.00786.70785.30786.401171600921072910
2017-12-1109:00785.70787.50785.30786.0050206003946058650

   ※ 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