Mitsubishi UFJ Financial Group Inc【MFZ】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	0.064	0.36289408029	17.636	18.25	17.207999	14837	17.69441444	DE
4	0.938	5.59599093187	16.762	18.75	16.585999	15451	17.6967955	DE
12	1.972	12.5381485249	15.728	18.75	14.612	16270	16.42245214	DE
26	3.924	28.4843205575	13.776	18.75	13.612	22895	15.41729997	DE
52	5.98	51.023890785	11.72	18.75	11.284	13878	14.98272422	DE
156	10.414	142.931649739	7.286	18.75	7.001	10601	13.34692202	DE
260	10.414	142.931649739	7.286	18.75	7.001	10601	13.34692202	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	17.75	0.06	0.35	17.617999	17.75	17.312	12130
1782764700	17.688	-0.25	-1.39	17.425999	17.688	17.207999	12126
1782505500	17.938	0.05	0.28	17.788	17.938	17.326	12393
1782419100	17.888	0.39	2.22	17.527999	17.89	17.512	9491
1782332700	17.5	-0.4	-2.23	17.636	17.726	17.366	28046
1782246300	17.899999	-0.55	-2.98	17.91	17.988	17.504	17709
1782159900	18.45	0.27	1.50	18.088	18.75	17.861999	22495
1781900700	18.178	-0.41	-2.21	17.966	18.184	17.611999	7375
1781814300	18.588	0.55	3.03	18.018	18.588	18.018	13973
1781727900	18.042	0.4	2.27	17.718	18.216	17.512	30635
1781641500	17.642	-0	-0.01	17.192	17.728	17.192	17704
1781555100	17.643999	0.16	0.89	17.614	17.69	17.312	12027
1781295900	17.488	0.22	1.27	17.015999	17.55	16.912	8315
1781209500	17.268	-0.07	-0.40	17.038	17.478	16.914	24530
1781123100	17.338	0.14	0.81	17.198	17.418	16.905999	19866
1781036700	17.198	-0.34	-1.93	17.032	17.515999	16.585999	14719
1780950300	17.536	0.23	1.31	16.893999	17.546	16.893999	11422
1780691100	17.309999	-0.19	-1.07	17.388	17.728	17.102	17147
1780604700	17.498	0.49	2.89	17.062	17.498	16.912	3140
1780518300	17.006	0.49	2.95	16.762	17.044	16.744	13781
1780431900	16.518	0.02	0.12	16.302	16.638	16.248	23987
1780345500	16.498	0.2	1.20	16.373999	16.6	16.111999	17182
1780086300	16.302	-0.19	-1.13	16.326	16.538	16.042	18816
1779999900	16.488	0.02	0.12	16.238	16.488	16.001999	14236
1779913500	16.468	-0.04	-0.27	16.3	16.524	16.161999	9471
1779827100	16.512	0.02	0.15	16.719999	16.888	16.51	15013
1779740700	16.488	-0.51	-3.00	16.638	16.687999	16.411999	5585
1779481500	16.998	0.1	0.58	16.988	16.998	16.611999	5395
1779395100	16.899999	-0.1	-0.58	16.803999	16.899999	16.611999	10930
1779308700	16.998	0.02	0.13	16.538	16.998	16.424	28503
1779222300	16.976	0.72	4.45	16.6	16.998	16.584	7889
1779135900	16.251999	-0.35	-2.10	16.466	16.585999	16.134	7711
1778876700	16.6	0.71	4.49	15.748	17	15.748	14738
1778790300	15.886	-0.41	-2.52	15.68	15.938	15.46	1957
1778703900	16.296	0.4	2.49	15.87	16.3	15.712	14151
1778617500	15.9	0.16	1.03	15.746	16.05	15.4	38088
1778531100	15.738	0.34	2.21	15.488	15.9	15.338	82651
1778271900	15.398	-0.13	-0.84	15.336	15.542	15.132	15645
1778185500	15.528	-0.27	-1.68	15.788	15.788	15.422	12813
1778099100	15.794	0.43	2.77	15.4	15.898	15.258	12854
1778012700	15.368	0.07	0.44	15.3	15.382	15.124	19751
1777926300	15.3	-0.12	-0.78	15.314	15.488	15.034	12398
1777580700	15.42	0.43	2.90	15.088	15.588	15.088	14871
1777494300	14.986	0.19	1.26	15.188	15.59	14.812	14242
1777407900	14.8	-0.31	-2.05	15.488	15.488	14.8	8672
1777321500	15.11	0.11	0.72	14.946	15.154	14.812	12231
1777062300	15.002	0.2	1.35	14.8	15.002	14.8	15484
1776975900	14.802	-0.09	-0.60	14.838	14.99	14.612	21000
1776889500	14.892	-0.11	-0.72	15.066	15.146	14.892	8048
1776803100	15	-0.74	-4.73	15.224	15.388	15	20934
1776716700	15.744	0.09	0.60	15.488	15.768	15.27	11618
1776457500	15.65	-0.19	-1.19	15.388	15.954	15	30813
1776371100	15.838	0.01	0.05	15.758	15.888	15.512	21078
1776284700	15.83	0.53	3.45	15.638	15.882	15.36	11119
1776198300	15.302	-0.21	-1.38	15.366	15.508	15.012	16480
1776111900	15.516	0.02	0.10	15.388	15.516	15.112	6712
1775852700	15.5	-0.17	-1.11	15.37	15.538	15.212	18184
1775766300	15.674	0.07	0.47	15.43	15.694	15.208	12591
1775679900	15.6	0.46	3.05	15.728	16.1	15.576	17069
1775593500	15.138	-0.15	-0.99	15.278	15.488	14.932	22536
1775161500	15.29	-0.16	-1.04	15.028	15.384	14.936	16349
1775075100	15.45	0.69	4.69	15.228	15.538	15.15	14248