[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 
2017-12-1315:00830.00830.00830.00830.0067898005635534000
2017-12-1314:55827.90829.90827.90829.9037763003130673490
2017-12-1314:50827.40828.40827.10828.0028041002321107300
2017-12-1314:45827.70827.70826.50827.4020574001701823060
2017-12-1314:40827.50827.70826.70827.7017535001450674260
2017-12-1314:35827.40827.70826.50827.5018852001559456590
2017-12-1314:30829.20829.60827.30827.4023231001925041550
2017-12-1314:25828.20829.60828.20829.2021088001748436570
2017-12-1314:20827.20828.40827.00828.3013465001114580890
2017-12-1314:15827.40827.90826.70827.1013891001149088090
2017-12-1314:10827.50827.70827.10827.40952400787980470
2017-12-1314:05828.40828.60827.00827.6016159001337450050
2017-12-1314:00828.90829.30827.90828.5016202001342780470
2017-12-1313:55827.10829.20827.00829.0024844002057757130
2017-12-1313:50827.00827.70826.70827.101155200955614900
2017-12-1313:45827.70828.20826.90827.0013419001110786890
2017-12-1313:40826.90827.70826.00827.6014241001177224560
2017-12-1313:35827.50827.60826.50827.00879600727412860
2017-12-1313:30828.10828.20827.10827.50947300783975040
2017-12-1313:25826.50828.20826.40828.2018052001494031810
2017-12-1313:20826.00826.70825.30826.501067700881894180
2017-12-1313:15825.20826.20825.00826.10976800806511860
2017-12-1313:10823.80825.50822.90825.1013660001126125940
2017-12-1313:05822.80823.90822.30823.801110600913986770
2017-12-1313:00824.90825.20822.90822.90938900773757270
2017-12-1312:55824.70825.60824.50825.101150900949603010
2017-12-1312:50824.80825.20824.00824.7016882001392238740
2017-12-1312:45823.30825.10823.10824.7027019002226688640
2017-12-1312:40820.80823.30820.70823.3026650002190885330
2017-12-1312:35823.90824.00819.00820.7049372004052078070
2017-12-1312:30826.50827.30823.50824.0076452006314364150
2017-12-1312:2500
2017-12-1312:2000
2017-12-1312:1500
2017-12-1312:1000
2017-12-1312:0500
2017-12-1312:0000
2017-12-1311:5500
2017-12-1311:5000
2017-12-1311:4500
2017-12-1311:4000
2017-12-1311:3500
2017-12-1311:30828.10828.10828.10828.109220076350820
2017-12-1311:25828.80829.30827.90828.5017595001458225770
2017-12-1311:20827.10828.80827.10828.8015127001252438800
2017-12-1311:15827.70827.90826.70827.0015591001289910210
2017-12-1311:10828.60829.10827.50827.7017926001484860760
2017-12-1311:05827.90828.80827.50828.6020083001663227110
2017-12-1311:00825.70827.90825.60827.9018539001533194670
2017-12-1310:55826.10826.30825.50825.80855900706883770
2017-12-1310:50826.00826.30824.40826.1014553001201280610
2017-12-1310:45825.60826.20825.20825.901150000949625910
2017-12-1310:40825.80826.10825.20825.601136800938656660
2017-12-1310:35825.20826.30825.10825.70965300796972720
2017-12-1310:30824.90826.40824.80825.2015012001239409460
2017-12-1310:25824.10825.00824.10824.901185600977724280
2017-12-1310:20822.90824.40822.90824.20810500667724200
2017-12-1310:15823.80825.00822.90823.1014616001204583210
2017-12-1310:10821.90823.80821.80823.7012804001053963810
2017-12-1310:05821.90822.90821.30821.901137300934959650
2017-12-1310:00819.60822.20819.50822.0018414001511538400
2017-12-1309:55818.20819.70818.20819.6013082001071406240
2017-12-1309:50819.30820.00818.10818.2016329001337661460
2017-12-1309:45819.10819.50817.70819.3020099001645603180
2017-12-1309:40819.10820.20818.40819.1016268001332822690
2017-12-1309:35822.20822.60819.10819.1018551001522852670
2017-12-1309:30821.50824.20821.30822.3019096001570969760
2017-12-1309:25820.80822.60819.00821.4025511002093877410
2017-12-1309:20823.30825.00819.90820.9036898003033569060
2017-12-1309:15828.30828.70823.00823.4046075003807152030
2017-12-1309:10829.00830.70828.30828.3050155004161335580
2017-12-1309:05827.50829.70827.00829.1036554003026755910
2017-12-1309:00825.00829.50824.90827.401301120010749647140

   ※ 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