Mitsubishi UFJ Financial Group, Inc.【M1UF34】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	-12.96	-16.9944925256	76.26	76.26	63.3	39	70.87293103	DR
4	-11.74	-15.644989339	75.04	85.44	63.3	25	77.19546667	DR
12	-9.01	-12.4602406306	72.31	85.44	63.3	30	74.37499197	DR
26	7.8	14.0540540541	55.5	85.44	55.5	49	65.60027747	DR
52	12.45	24.4837758112	50.85	85.44	50.52	625	57.85647511	DR
156	34.33	118.501898516	28.97	85.44	22.8	820	36.70832106	DR
260	40.3	175.217391304	23	85.44	21.98	1043	34.82843324	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
1743802200	63.3	-5.16	-7.54	64.25	64.25	63.3	13
1743715800	68.46	-6.34	-8.48	69.44	69.51	68.11	77
1743629400	74.8	-0.96	-1.27	75.76	75.76	74.8	5
1743542940	75.76	-7	-8.46	76.26	76.26	75.76	34
1743456600	82.76	0	0.00	82.76	82.76	82.76	0
1743197400	82.76	0	0.00	82.76	82.76	82.76	0
1743111000	82.76	0	0.00	82.76	82.76	82.76	0
1743024600	82.76	-0.04	-0.05	82.76	82.76	82.76	1
1742938200	82.8	-1.62	-1.92	82.8	82.8	82.8	1
1742851740	84.42	-0.86	-1.01	85.41	85.41	84.42	56
1742592600	85.28	3.94	4.84	85.44	85.44	83.84	13
1742506200	81.34	-0.1	-0.12	81.68	81.68	81.34	18
1742419800	81.44	0	0.00	80.88	81.44	80.64	10
1742333400	81.44	2.05	2.58	80.96	81.44	80.96	21
1742247000	79.39	1.47	1.89	78.56	79.44	78.56	5
1741987800	77.92	2.04	2.69	77.6	77.92	77.6	103
1741901340	75.88	0	0.00	75.88	75.88	75.88	0
1741814940	75.88	1.33	1.78	75.88	75.88	75.88	1
1741728600	74.55	-0.49	-0.65	74.2	74.55	73.29	27
1741642140	75.04	0	0.00	75.04	75.04	75.04	0
1741382940	75.04	0.42	0.56	75.04	75.04	75.04	3
1741296540	74.62	-0.66	-0.88	74.2	75.95	74.2	20
1741210200	75.28	0	0.00	75.28	75.28	75.28	0
1740778200	75.28	1.08	1.46	74.48	75.28	74.48	18
1740691800	74.2	0	0.00	74.2	74.2	74.2	0
1740605400	74.2	2.03	2.81	72.17	74.2	72.17	52
1740519000	72.17	0	0.00	72.17	72.17	72.17	1
1740432540	72.17	-3.91	-5.14	75.99	75.99	72.17	24
1740173340	76.08	0	0.00	76.08	76.08	76.08	0
1740086940	76.08	0	0.00	76.08	76.08	76.08	0
1740000540	76.08	0	0.00	76.08	76.08	76.08	0
1739914140	76.08	3.07	4.20	75.18	76.08	75.18	2
1739827800	73.01	0	0.00	73.01	73.01	73.01	0
1739568600	73.01	0.98	1.36	73.64	73.64	73.01	4
1739482140	72.03	0.42	0.59	72.03	72.03	72.03	1
1739395740	71.61	-0.42	-0.58	71.61	71.61	71.61	1
1739309400	72.03	-0.49	-0.68	72.03	72.03	72.03	1
1739223000	72.52	0	0.00	72.52	72.52	72.52	0
1738963800	72.52	0	0.00	72.52	72.52	72.52	1
1738877400	72.52	0	0.00	72.52	72.52	72.52	0
1738791000	72.52	0	0.00	72.52	72.52	72.52	0
1738704600	72.52	-0.42	-0.58	72.52	72.52	72.52	9
1738618200	72.94	-1.36	-1.83	74.41	74.41	72.94	408
1738358940	74.3	0	0.00	74.3	74.3	74.3	0
1738272540	74.3	-0.9	-1.20	75.2	75.2	74.3	3
1738186200	75.2	0.23	0.31	75.2	75.2	75.2	19
1738099740	74.97	2.24	3.08	74.97	74.97	74.97	4
1738013340	72.73	0.84	1.17	72.87	72.87	72.73	24
1737754200	71.89	-1.47	-2.00	72	72	71.68	17
1737667740	73.36	-1.26	-1.69	74.62	74.62	73.36	69
1737581400	74.62	0	0.00	74.62	74.62	74.62	0
1737495000	74.62	4.35	6.19	75	75	74.62	6
1737408600	70.27	-2.39	-3.29	70.27	70.27	70.27	3
1737149400	72.66	-0.77	-1.05	73.1	73.36	72.66	26
1737062940	73.43	-0.35	-0.47	73.92	73.92	73.43	34
1736976540	73.78	2.17	3.03	73.22	73.78	73.15	72
1736890140	71.61	0	0.00	71.61	71.61	71.61	0
1736803740	71.61	-0.14	-0.20	72.45	72.45	71.61	2
1736544540	71.75	4.75	7.09	72.31	72.31	71.75	50
1736458140	67	-4.78	-6.66	70.9	70.9	67	14
1736371740	71.78	2.17	3.12	70.86	74.58	70.86	22
1736285400	69.61	1.31	1.92	73.24	74.06	69.61	35
1736198940	68.3	-3.8	-5.27	73.08	73.08	68.3	71