Mitsubishi UFJ Financial Group Inc (PK)【MBFJF】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	-0.425	-1.98366394399	21.425	21.4625	19.45	136636	20.54262844	CS
4	1.25	6.32911392405	19.75	21.95	18.45	170520	20.67098745	CS
12	1.55	7.96915167095	19.45	21.95	16.3501	152684	19.18161364	CS
26	3.465	19.7604790419	17.535	21.95	16.07	180818	18.12320799	CS
52	6.444	44.2704039571	14.556	21.95	12.705	239132	16.31389373	CS
156	13.616	184.398699892	7.384	21.95	7.32	152828	14.33270779	CS
260	15.68	294.736842105	5.32	21.95	4.26	131292	12.82035343	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783545840	20.8375	-0.63	-2.91	20.8375	20.8375	20.8375	1565
1783459740	21.4625	0.92	4.50	21.4625	21.4625	21.4625	1281
1783373340	20.5386	2.09	11.32	21.425	21.425	20.5175	407063
1783027680	18.45	0	0.00	18.45	18.45	18.45	0
1782941280	18.45	-2.08	-10.11	19.995	20.175	18.45	29637
1782854880	20.525	-1.26	-5.76	21.25	21.25	19	2848
1782768300	21.78	2.34	12.05	20.6	21.78	20.265	1914
1782509280	19.4375	-0.61	-3.05	20.75	20.75	19.4375	994
1782422460	20.05	-0.41	-2.02	20.9625	20.9625	20.05	301005
1782336000	20.4625	0.31	1.55	20.4625	20.4625	20.4625	402056
1782250140	20.15	-1.14	-5.34	20.15	20.15	18.8	145825
1782163500	21.2875	-0.16	-0.76	21.95	21.95	21.2875	275095
1781818140	21.45	1.06	5.20	21.828	21.828	21.45	529952
1781731740	20.39	0.04	0.20	21.05	21.05	19.75	247320
1781645340	20.35	-0.1	-0.49	19.5	20.35	19.5	15885
1781558940	20.45	0.89	4.55	19.75	20.45	19.75	195355
1781299740	19.56	0	0.00	19.56	19.56	19.56	0
1781213340	19.56	0	0.00	19.56	19.56	19.56	0
1781126940	19.56	-0.22	-1.12	20.22	20.22	19.23	504266
1781040540	19.7812	-0.52	-2.56	19.85	20.29	19.7812	1427
1780954140	20.3	0.2	1.00	19.7	20.9	19.7	173421
1780694940	20.1	0.21	1.06	20	21	20	101808
1780608540	19.89	0.24	1.22	19.65	19.89	17.68	121152
1780522140	19.65	2.04	11.55	21.1499	21.1499	18.9	1616
1780435740	17.615	-2.06	-10.47	19.9875	19.9875	17.615	60877
1780349340	19.675	0.85	4.52	20.4	20.4	18.95	1226
1780090080	18.825	0.18	0.94	19.4375	20.05	18.825	801551
1780003320	18.65	0.38	2.05	19.325	19.325	18.075	310034
1779917340	18.275	-1.79	-8.91	19.725	19.725	18.275	2084
1779830940	20.0625	1.18	6.27	20.0625	20.0625	20.0625	201644
1779484920	18.878	0.34	1.84	17.95	20.125	17.95	480
1779398880	18.5375	-0.51	-2.69	19.216	20.0125	18.5375	49151
1779312300	19.05	0.5	2.70	19.05	19.365	19.05	900695
1779225660	18.55	-0.27	-1.42	18.55	18.55	18.55	24023
1779139740	18.818	0.34	1.86	19.5875	19.5875	17.45	12449
1778880000	18.475	-0.54	-2.83	19.0875	19.0875	17.8625	126046
1778793900	19.0125	0.26	1.37	19.0125	19.0125	19.0125	300266
1778707380	18.755	0.87	4.84	18.375	18.755	17.85	1252
1778621340	17.889	-0.22	-1.23	17.889	17.889	17.889	37170
1778534940	18.1125	1.17	6.92	18.4875	18.4875	17.3375	4514
1778275200	16.94	-0.73	-4.14	18.5	18.5	16.94	5244
1778188800	17.6725	-0.11	-0.60	17.7	18.23	17.6725	5114
1778102520	17.78	-0.57	-3.11	19.1	19.1	17.78	903
1778016000	18.35	0.6	3.37	17.318	18.35	17.318	2291
1777930140	17.752	-0.95	-5.07	17.8	17.8	17.752	357668
1777671000	18.7	0	0.00	18.525	18.7	17.175	1334
1777584540	18.7	0.7	3.89	18.7	18.7	18.7	534
1777498140	18	-0.25	-1.37	19.2	19.2	18	709
1777411800	18.25	1.31	7.75	18.25	18.25	18.25	728
1777325400	16.9375	-0.24	-1.38	18.4	18.4	16.9375	31327
1777065780	17.175	-0.64	-3.58	17.695	18.225	17.175	394949
1776979740	17.8125	0.92	5.42	17	18.4	17	61522
1776893280	16.896	-0.3	-1.77	16.3501	17.925	16.3501	4141
1776806940	17.2	-0.25	-1.43	17.2	17.2	17.2	470593
1776720540	17.45	0.3	1.75	18.65	18.65	17.45	14158
1776460800	17.15	-1.34	-7.25	18.75	19.45	17.15	580712
1776374940	18.49	-0.56	-2.94	19.45	19.45	17.29	18058
1776288360	19.05	1.15	6.44	19.05	19.05	19.05	61346
1776202140	17.898	0.31	1.75	18	18	17.898	460970
1776115740	17.59	-0.86	-4.66	16.55	19.25	16.55	459450
1775856000	18.45	0.1	0.54	18.45	18.45	18.45	12638
1775770140	18.35	-0.06	-0.33	18.35	18.35	18.35	26663