Mitsubishi UFJ Financial Group Inc【MUFG】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.95	5.03978779841	18.85	20.18	18.6902	2956092	19.17148926	DR
4	1.68	9.27152317881	18.12	20.18	17.91	3296664	18.99986293	DR
12	3.1	18.5628742515	16.7	20.18	16.255	3267134	17.92283489	DR
26	3.55	21.8461538462	16.25	20.18	15.37	3508432	17.70459081	DR
52	5.99	43.3743664012	13.81	20.18	13.19	3562246	16.21755967	DR
156	12.82	183.667621777	6.98	20.18	6.845	3568417	12.67163061	DR
260	14	241.379310345	5.8	20.18	4.31	3406875	10.18687213	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	19.91	-0.14	-0.70	20.14	20.23	19.85	3999727
1780612800	20.05	0.6	3.08	19.82	20.18	19.82	2731742
1780526400	19.45	0.28	1.46	19.51	19.6	19.42	2011327
1780440000	19.17	0.28	1.48	19.04	19.24	19.02	2104075
1780353600	18.89	0.18	0.96	18.76	19.02	18.735	3912402
1780094400	18.71	-0.11	-0.58	18.85	18.87	18.6902	4020913
1780008000	18.82	-0.16	-0.84	18.77	18.95	18.5936	3089895
1779921600	18.98	-0.35	-1.81	19.11	19.11	18.89	3254560
1779835200	19.33	-0.07	-0.36	19.36	19.44	19.271	2602075
1779489600	19.4	0.02	0.10	19.45	19.57	19.335	3150326
1779403200	19.38	-0.22	-1.12	19.3	19.51	19.18	4177509
1779316800	19.6	0.15	0.77	19.33	19.63	19.3	3309103
1779230400	19.45	0.26	1.35	19.49	19.68	19.36	4021695
1779144000	19.19	0.35	1.86	19.19	19.24	18.97	3573359
1778884800	18.84	0.36	1.95	18.69	19.045	18.67	5010957
1778798400	18.48	-0.13	-0.70	18.43	18.6	18.29	4099930
1778712000	18.61	0.15	0.81	18.43	18.8	18.43	4110808
1778625600	18.46	0.27	1.48	18.19	18.51	18.19	3319360
1778539200	18.19	0.24	1.34	18.22	18.335	18.175	2376494
1778280000	17.95	-0.05	-0.28	18.12	18.12	17.91	1760084
1778193600	18	-0.39	-2.12	18.32	18.35	17.99	3206682
1778107200	18.39	0.63	3.55	18.3	18.4773	18.27	2533253
1778020800	17.76	0.19	1.08	17.68	17.89	17.68	1745130
1777934400	17.57	-0.12	-0.68	17.73	17.84	17.5588	2003616
1777675200	17.69	-0.26	-1.45	17.79	17.875	17.68	1513203
1777588800	17.95	0.51	2.92	17.7	18.04	17.7	2524111
1777502400	17.44	-0.1	-0.57	17.53	17.57	17.375	2053185
1777416000	17.54	0.1	0.57	17.82	17.827	17.47	5426333
1777329600	17.44	0.15	0.87	17.51	17.62	17.4	1958790
1777070400	17.29	0.07	0.41	17.25	17.335	17.19	2028949
1776984000	17.22	-0.16	-0.92	17.25	17.43	17.055	2650434
1776897600	17.38	-0.15	-0.86	17.65	17.67	17.37	2612189
1776811200	17.53	-0.7	-3.84	18	18	17.495	4577725
1776724800	18.23	-0.28	-1.51	18.35	18.35	18.15	5195907
1776465600	18.51	0.13	0.71	18.35	18.645	18.35	4359820
1776379200	18.38	-0.07	-0.38	18.44	18.5311	18.315	1861157
1776292800	18.45	0.28	1.54	18.34	18.48	18.33	2520322
1776206400	18.17	-0.06	-0.33	18.09	18.22	18.06	1848719
1776120000	18.23	0.18	1.00	17.92	18.25	17.8901	2821855
1775860800	18.05	-0.1	-0.55	18.06	18.117	17.98	2487604
1775774400	18.15	-0.28	-1.52	17.9	18.26	17.81	2971718
1775688000	18.43	0.79	4.48	18.51	18.597	18.305	2827397
1775601600	17.64	0.06	0.34	17.49	17.66	17.295	3314289
1775515200	17.58	0.1	0.57	17.51	17.655	17.4897	3285431
1775169600	17.48	-0.22	-1.24	16.98	17.555	16.98	3369760
1775083200	17.7	0.73	4.30	17.69	17.915	17.58	5308343
1774996800	16.97	0.65	3.98	16.43	16.97	16.43	4046358
1774910400	16.32	-0.01	-0.06	16.5	16.579999	16.254999	3173865
1774651200	16.329999	-0.29	-1.74	16.53	16.64	16.295	3770842
1774564800	16.62	-0.34	-2.00	16.64	16.875	16.575	2770801
1774478400	16.96	0.24	1.44	17.16	17.16	16.87	3116916
1774392000	16.719999	0.06	0.36	16.51	16.84	16.51	3538727
1774305600	16.66	0.21	1.28	16.62	16.88	16.555	4691060
1774046400	16.45	-0.45	-2.66	16.94	16.94	16.385	4904840
1773960000	16.9	0.18	1.08	16.579999	16.99	16.5	5619190
1773873600	16.719999	-0.12	-0.71	16.75	16.93	16.7	2710844
1773787200	16.84	0.11	0.66	16.91	16.985	16.8	3124876
1773700800	16.73	0.3	1.83	16.7	16.82	16.625	4241294
1773441600	16.43	-0.03	-0.18	16.7	16.78	16.375	4085184
1773355200	16.46	-0.51	-3.01	16.57	16.64	16.305	5322946
1773268800	16.97	-0.48	-2.75	16.94	17.07	16.84	4419209
1773182400	17.45	0.17	0.98	17.47	17.79	17.355	5523173
1773096000	17.28	0.24	1.41	16.86	17.29	16.59	6660201
1772840400	17.04	-0.19	-1.10	17	17.13	16.85	4428164