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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
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
1774988700	14.758	0.89	6.42	14.474	14.758	14.16	17230
1774902300	13.868	-0.47	-3.25	14.386	14.452	13.868	13441
1774646700	14.334	-0.31	-2.13	14.518	14.614	14.3	15887
1774560300	14.646	-0.33	-2.19	14.756	14.778	14.418	11886
1774473900	14.974	0.39	2.67	14.852	15.12	14.694	9760
1774387500	14.584	0.2	1.42	14.442	14.748	14.322	8869
1774301100	14.38	0.28	1.99	14.04	15.5	13.76	28798
1774041900	14.1	-0.5	-3.45	14.58	14.9	14.1	25833
1773955500	14.604	-0.4	-2.65	14.646	14.878	14.4	39274
1773869100	15.002	0.15	1.04	14.994	15.072	14.22	40960
1773782700	14.848	0.15	1.03	14.596	14.9	14.502	32720
1773696300	14.696	0.3	2.07	14.586	14.9	14.52	154299
1773437100	14.398	0.06	0.40	14.598	14.888	14.398	147930
1773350700	14.34	-0.64	-4.25	14.588	14.75	14.278	209067
1773264300	14.976	-0.22	-1.47	14.7	15.22	14.502	232218
1773177900	15.2	0.5	3.42	14.986	15.3	14.916	90280
1773091500	14.698	0.15	1.00	14.626	14.978	14.502	95937
1772832300	14.552	-0.65	-4.26	15.188	15.306	14.522	131322
1772745900	15.2	-0.03	-0.17	15.116	15.258	14.826	108193
1772659500	15.226	0.37	2.46	14.552	15.232	14.472	31093