[8306 東証1部] 三菱UFJフィナンシャル・グループ 30分足 時系列データ

[8306 東証1部] 三菱UFJフィナンシャル・グループ (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2415:00717.10717.10717.10717.1055186003957388060
2017-03-2414:30717.00718.00716.20717.1067359004828545590
2017-03-2414:00717.60718.40716.60717.1034524002477082940
2017-03-2413:30719.00719.00717.50717.7025727001847564750
2017-03-2413:00719.80720.10718.30719.0025546001837289130
2017-03-2412:30719.70720.30717.60719.9053412003840380630
2017-03-2412:0000
2017-03-2411:30719.60719.60719.60719.605210037491160
2017-03-2411:00718.20720.30718.20719.6034406002474441380
2017-03-2410:30721.00722.80717.60718.2055702004014947300
2017-03-2410:00718.80721.80717.20721.0051585003709759270
2017-03-2409:30716.30719.80715.80718.9069554004991659430
2017-03-2409:00710.50717.10709.60716.40118376008449346150
2017-03-2315:00708.30708.30708.30708.3069726004938692580
2017-03-2314:30706.60708.50706.00707.80106448007527280180
2017-03-2314:00706.60707.50705.90706.6052638003718667400
2017-03-2313:30707.10708.40706.00706.6056947004025926100
2017-03-2313:00709.30709.80706.50707.2055135003903971410
2017-03-2312:30708.10709.60706.60709.2065893004667690330
2017-03-2312:0000
2017-03-2311:30707.90707.90707.90707.904950035041050
2017-03-2311:00707.70708.80705.60707.8083989005938333780
2017-03-2310:30709.40710.50707.00707.7087241006181084740
2017-03-2310:00711.40713.70709.30709.4074555005301080940
2017-03-2309:30710.20712.90709.60711.6087250006206369480
2017-03-2309:00710.00715.60708.60710.202023900014407411550
2017-03-2215:00713.70713.70713.70713.7071112005075263440
2017-03-2214:30714.80715.00713.40714.10115149008223190460
2017-03-2214:00714.60715.10714.20714.8056083004008462410
2017-03-2213:30714.10714.70713.60714.5042666003047234060
2017-03-2213:00714.10714.40712.50714.1076796005478924100
2017-03-2212:30714.50715.50714.00714.2092325006597142670
2017-03-2212:0000
2017-03-2211:30714.20714.20714.20714.2012710090774820
2017-03-2211:00715.10715.10713.10714.0078073005574259070
2017-03-2210:30715.10716.00714.30715.10108546007761380550
2017-03-2210:00717.10717.10715.00715.10112274008036964180
2017-03-2209:30717.00719.00716.00717.10113850008168166740
2017-03-2209:00715.70719.60715.00717.003217550023062447760
2017-03-2115:00745.70745.70745.70745.7043073003211953610
2017-03-2114:30745.80747.90745.50745.5075229005617572330
2017-03-2114:00744.90746.00744.80745.8028196002101637470
2017-03-2113:30745.60745.80744.80744.9026424001969075120
2017-03-2113:00745.30745.80744.50745.6038587002874835640
2017-03-2112:30747.60747.70745.10745.3063043004702211540
2017-03-2112:0000
2017-03-2111:30746.90746.90746.90746.90142400106358560
2017-03-2111:00745.70747.30745.30747.0042946003205149100
2017-03-2110:30744.80746.40744.50745.7054624004071576310
2017-03-2110:00744.30745.40744.20744.9050594003767908980
2017-03-2109:30746.60746.60743.80744.2090139006712961200
2017-03-2109:00750.10752.20745.40746.701831610013723482700
2017-03-1715:00759.00759.00759.00759.001779520013506556800
2017-03-1714:30761.70762.20758.80759.1086157006553884990
2017-03-1714:00761.10762.20761.00761.7028450002167219630
2017-03-1713:30760.50762.20760.50761.1034835002652614340
2017-03-1713:00761.40762.50760.00760.5047263003596612770
2017-03-1712:30762.50762.60760.30761.4051957003956243390
2017-03-1712:0000
2017-03-1711:30763.00763.00763.00763.001870014268100
2017-03-1711:00762.50763.10761.60762.8026165001994794710
2017-03-1710:30763.10763.60761.90762.6032206002456051110
2017-03-1710:00763.80764.00761.80763.1047795003645015750
2017-03-1709:30763.20765.40762.70763.6049176003755593380
2017-03-1709:00762.00764.90761.00763.3092618007067697220
2017-03-1615:00765.00765.00765.00765.0069400005309100000
2017-03-1614:30768.00768.00764.90765.40119407009146722360
2017-03-1614:00769.80770.00767.50768.0033699002591646380
2017-03-1613:30769.10769.90768.50769.7028258002174010670
2017-03-1613:00769.60769.90768.50769.1022614001739093600
2017-03-1612:30768.70770.80767.10769.7085702006592049590
2017-03-1612:0000
2017-03-1611:30766.60766.60766.60766.603920030050720
2017-03-1611:00767.40767.40765.30766.5029932002293418710
2017-03-1610:30767.30767.80766.30767.4028464002183464190
2017-03-1610:00765.20768.60765.10767.3064094004916011230
2017-03-1609:30764.80765.70763.50765.0057282004377796810
2017-03-1609:00765.00767.00762.80765.001475410011277878550
2017-03-1515:00774.10774.10774.10774.1044021003407665610
2017-03-1514:30770.00778.00770.00775.301950330015115812130
2017-03-1514:00769.10770.50768.70770.1033767002598767610
2017-03-1513:30768.90769.20768.40769.1020434001570983000
2017-03-1513:00769.40769.50768.50768.8018071001389594250
2017-03-1512:30767.70769.50767.10769.4054383004177468070
2017-03-1512:0000
2017-03-1511:30766.70766.70766.70766.701340010273780
2017-03-1511:00765.80766.90765.70766.6013398001026654750
2017-03-1510:30766.50766.50765.60765.8013366001023788440
2017-03-1510:00766.80766.80765.80766.6017186001316598690
2017-03-1509:30765.50767.60764.90766.8032151002464678340
2017-03-1509:00765.00766.40764.00765.7071446005465321850
2017-03-1415:00767.70767.70767.70767.7048389003714823530
2017-03-1414:30766.90768.40766.90767.4049233003779128220
2017-03-1414:00767.30767.50766.60766.9019601001503494510
2017-03-1413:30766.70767.60766.60767.3022939001759716250
2017-03-1413:00766.60767.00766.30766.7016928001297808280
2017-03-1412:30767.10767.20766.10766.6033088002536674810
2017-03-1412:0000
2017-03-1411:30766.60766.60766.60766.604330033193780
2017-03-1411:00766.70767.00766.00766.7024716001894312380
2017-03-1410:30767.10767.30766.30766.6023301001786672690
2017-03-1410:00767.70768.10766.70767.0025170001931125300
2017-03-1409:30767.10767.80766.60767.7022701001741450310
2017-03-1409:00768.50769.60766.10767.2082201006312453590
2017-03-1315:00767.90767.90767.90767.9030278002325047620
2017-03-1314:30768.00768.40767.30767.5038258002937636210
2017-03-1314:00767.90768.50767.70768.0021974001687800370
2017-03-1313:30768.20768.50767.80767.9017040001308820960
2017-03-1313:00769.40769.60768.10768.2022881001758687610
2017-03-1312:30769.60770.00768.90769.4038934002996009380
2017-03-1312:0000
2017-03-1311:30769.10769.10769.10769.102520019381320
2017-03-1311:00768.50769.40768.10769.0018424001416501080
2017-03-1310:30770.00770.20768.50768.5023349001796389260
2017-03-1310:00768.80770.00768.10769.9034005002615740650
2017-03-1309:30766.70769.10766.30768.8034598002656769530
2017-03-1309:00768.50771.50766.30766.70126308009705443630
2017-03-1015:00769.60769.60769.60769.6050389003877937440
2017-03-1014:30766.70769.90766.60769.9083815006437877600
2017-03-1014:00767.60768.30766.30766.6047796003666141550
2017-03-1013:30766.60767.60766.50767.6026639002043609860
2017-03-1013:00768.10768.20766.10766.6033699002584846480
2017-03-1012:30768.30770.00767.10768.1087590006731382860
2017-03-1012:0000
2017-03-1011:30767.60767.60767.60767.602750021109000
2017-03-1011:00767.00767.80766.40767.4031511002417483670
2017-03-1010:30764.80767.30764.30766.9044233003389093720
2017-03-1010:00764.40765.50764.00764.7029254002237469040
2017-03-1009:30765.20766.20764.20764.5039943003056261580
2017-03-1009:00769.90769.90760.20765.204859170037339238170
2017-03-0915:00756.90756.90756.90756.9024476001852588440
2017-03-0914:30756.90758.10756.60757.8039192002968000600
2017-03-0914:00757.70757.90756.70757.0024097001824815340
2017-03-0913:30758.40758.90757.60757.7019170001453549190
2017-03-0913:00757.30758.70757.00758.5023190001757920040
2017-03-0912:30756.40758.60756.20757.4056557004282101860
2017-03-0912:0000
2017-03-0911:30756.30756.30756.30756.304770036075510
2017-03-0911:00755.70757.30755.30756.4029463002228103200
2017-03-0910:30756.80757.40755.60755.7026135001977164340
2017-03-0910:00757.40758.00756.40756.8021237001607796080
2017-03-0909:30757.90758.40756.50757.6029380002225214850
2017-03-0909:00758.00759.20755.20758.0076688005807101460
2017-03-0815:00754.20754.20754.20754.2044694003370821480
2017-03-0814:30752.60754.00752.30754.0032908002477961740
2017-03-0814:00753.50753.50752.30752.6023505001769885970
2017-03-0813:30753.00753.80752.80753.5013866001044541050
2017-03-0813:00754.30754.50752.70752.9018570001399038280
2017-03-0812:30754.20755.00752.70754.2029355002213275850
2017-03-0812:0000
2017-03-0811:30754.10754.10754.10754.1012680095619880
2017-03-0811:00753.80754.70753.40754.2020069001513491590
2017-03-0810:30751.70754.00751.40753.7026574002000782820
2017-03-0810:00754.70754.80751.30751.7049191003704084850
2017-03-0809:30754.70755.40754.10754.8029518002227836810
2017-03-0809:00754.80756.20753.30754.9061977004676893510
2017-03-0715:00755.20755.20755.20755.2033767002550083840
2017-03-0714:30754.60755.20754.10755.2044469003356006850
2017-03-0714:00754.80755.30754.50754.6029268002209298150
2017-03-0713:30754.10754.90753.90754.9018436001390782370
2017-03-0713:00754.80754.80753.70754.0029438002219866290
2017-03-0712:30756.30756.30754.00754.7062011004681669460
2017-03-0712:0000
2017-03-0711:30756.40756.40756.40756.402950022313800
2017-03-0711:00756.00756.50755.60756.4018071001366095590
2017-03-0710:30756.80757.20755.80756.0028646002167084600
2017-03-0710:00755.10757.40755.00756.8039569002992457300
2017-03-0709:30755.20756.40754.30755.0063193004772620420
2017-03-0709:00756.00757.30753.50755.10106216008023430590
2017-03-0615:00759.00759.00759.00759.0022257001689306300
2017-03-0614:30761.20761.80758.60759.0071830005459917350
2017-03-0614:00761.50761.60760.40761.2038523002932092730
2017-03-0613:30760.70761.50759.30761.5040451003075958570
2017-03-0613:00757.60761.20757.30760.7054026004102664620
2017-03-0612:30755.80758.50755.60757.6052927004008263800
2017-03-0612:0000
2017-03-0611:30756.20756.20756.20756.202030015350860
2017-03-0611:00755.70756.30754.90756.1019840001499120890
2017-03-0610:30756.30757.20755.10755.7023293001761128700
2017-03-0610:00755.00756.80754.60756.4032062002422490270
2017-03-0609:30753.40755.30752.50754.9041589003135753400
2017-03-0609:00754.80756.80751.10753.30125306009443241910
2017-03-0315:00758.50758.50758.50758.5042386003214978100
2017-03-0314:30755.10758.30754.30758.3076116005754459730
2017-03-0314:00755.90757.00755.00755.1039506002986002540
2017-03-0313:30756.30756.40754.80755.9035342002670774240
2017-03-0313:00756.80758.10754.80756.2069436005251666130
2017-03-0312:30760.70760.80755.70756.7093306007070302600
2017-03-0312:0000
2017-03-0311:30761.40761.40761.40761.402740020862360
2017-03-0311:00758.00761.80757.80761.4043038003271779730
2017-03-0310:30758.10758.90757.40757.9025215001911499860
2017-03-0310:00758.20758.60756.80758.2037402002833932180
2017-03-0309:30758.60759.40757.20758.2040928003103853950
2017-03-0309:00758.70761.90755.50758.701501190011390444310
2017-03-0215:00763.00763.00763.00763.0055404004227325200
2017-03-0214:30765.40766.90763.00763.00127868009778804730
2017-03-0214:00768.30769.00765.00765.4089117006833282140
2017-03-0213:30769.20770.50767.50768.4059294004560673240
2017-03-0213:00769.50769.90768.80769.2045412003493950890
2017-03-0212:30771.50771.80769.50769.6083918006469672620
2017-03-0212:0000
2017-03-0211:30772.80772.80772.80772.80225300174111840
2017-03-0211:00772.20773.00770.90772.7064990005018221060
2017-03-0210:30771.00773.00770.40772.3077477005979653060
2017-03-0210:00769.20771.00768.20770.9091346007029969100
2017-03-0209:30771.90774.00766.70769.201706500013155432460
2017-03-0209:00770.00776.00766.50771.904388550033860327880
2017-03-0115:00748.20748.20748.20748.2033268002489111760
2017-03-0114:30746.90749.00746.40747.70100397007507916010
2017-03-0114:00744.40747.50744.40746.7077426005778874470
2017-03-0113:30742.70745.40742.50744.5086659006450891150
2017-03-0113:00740.20743.20740.00742.6053609003978108710
2017-03-0112:30742.60742.90739.10740.1086936006443256850
2017-03-0112:0000
2017-03-0111:30739.60739.60739.60739.603870028622520
2017-03-0111:00737.40742.30735.60739.5086700006408392310
2017-03-0110:30742.10742.20737.00737.3082914006133180220
2017-03-0110:00740.50742.50740.30742.0051103003788882420
2017-03-0109:30742.70743.50740.30740.5046246003432013450
2017-03-0109:00746.90746.90741.60742.801583530011790237020
2017-02-2815:00738.40738.40738.40738.4093227006883881680
2017-02-2814:30743.30743.50738.70738.70110311008178378050
2017-02-2814:00743.60744.80742.80743.3038871002890518530
2017-02-2813:30744.80745.50743.30743.6026170001948687060
2017-02-2813:00745.40747.00744.10744.8039475002943737960
2017-02-2812:30746.00746.50743.00745.5088299006576730380
2017-02-2812:0000
2017-02-2811:30745.40745.40745.40745.403590026759860
2017-02-2811:00740.30745.90740.20745.4058869004374945580
2017-02-2810:30741.60742.20740.00740.2038433002848811600
2017-02-2810:00741.10742.20740.00741.7033868002510199960
2017-02-2809:30742.40744.50740.60741.1065357004853397910
2017-02-2809:00742.90744.30740.30742.50113528008427377780
2017-02-2715:00738.90738.90738.90738.9054894004056117660
2017-02-2714:30738.30739.70737.60739.50103450007640594560
2017-02-2714:00740.30740.70738.10738.4052245003863634840
2017-02-2713:30741.00741.30739.80740.2039397002916863410
2017-02-2713:00741.30742.20740.90740.9034618002567118680
2017-02-2712:30742.50743.60740.40741.3066313004919699820
2017-02-2712:0000
2017-02-2711:30740.90740.90740.90740.903560026376040
2017-02-2711:00737.60741.10736.70740.9049435003652884720
2017-02-2710:30737.20738.80736.00737.6057355004229005550
2017-02-2710:00741.20741.60735.80737.20106807007885880790
2017-02-2709:30742.00743.50740.30741.1075469005598061070
2017-02-2709:00749.90751.00740.00742.002426980018075346170
2017-02-2415:00758.40758.40758.40758.4030444002308872960
2017-02-2414:30758.60759.30756.80758.2064513004889259180
2017-02-2414:00757.60758.60756.20758.6039664003003935420
2017-02-2413:30758.70759.60757.30757.7029964002272347480
2017-02-2413:00759.20760.00757.00758.7060476004585203590
2017-02-2412:30761.20761.40759.00759.0048991003725187140
2017-02-2412:0000
2017-02-2411:30761.10761.10761.10761.109990076033890
2017-02-2411:00761.60762.50760.70761.2026723002034833620
2017-02-2410:30763.10763.30760.50761.7029662002259105540
2017-02-2410:00763.10763.80760.60763.0039174002985726790
2017-02-2409:30758.60764.50758.50763.0071857005476463810
2017-02-2409:00759.00762.40757.10758.60110677008403524890
2017-02-2315:00764.20764.20764.20764.2030055002296803100
2017-02-2314:30762.80764.70762.50764.0063235004829893490
2017-02-2314:00761.70763.10760.50762.8034524002629043580
2017-02-2313:30761.00762.20760.80761.8024803001888471150
2017-02-2313:00760.60761.30760.10761.1020467001557074200
2017-02-2312:30761.90762.80759.20760.6058306004436928490
2017-02-2312:0000
2017-02-2311:30761.00761.00761.00761.002250017122500
2017-02-2311:00761.40762.70760.60761.1031847002425337020
2017-02-2310:30762.60762.80761.10761.5023901001820558830
2017-02-2310:00759.90762.90759.30762.6047838003639904430
2017-02-2309:30764.00764.90759.80760.0062707004782316010
2017-02-2309:00771.00771.40760.60764.001582520012126266490
2017-02-2215:00771.90771.90771.90771.9027395002114620050
2017-02-2214:30772.10772.60771.90772.4038909003004621730
2017-02-2214:00772.20772.70771.70772.0031249002412809630
2017-02-2213:30772.10772.40771.60772.2028357002189213890
2017-02-2213:00773.10773.20772.00772.0022693001753142770
2017-02-2212:30772.10773.50771.90773.1042918003316632340
2017-02-2212:0000
2017-02-2211:30772.20772.20772.20772.208840068262480
2017-02-2211:00772.80773.20772.10772.4025502001970182170
2017-02-2210:30774.10775.20772.70772.8032984002553004370
2017-02-2210:00774.90775.00773.00774.2034980002707299800
2017-02-2209:30773.80775.80773.50774.9056840004404182200
2017-02-2209:00778.00778.00771.40773.901779070013796445040
2017-02-2115:00774.00774.00774.00774.0036141002797313400
2017-02-2114:30773.00774.00772.60774.0055322004277512420
2017-02-2114:00773.70773.80772.80772.9026079002016363870
2017-02-2113:30772.40773.80772.20773.8030124002328420750
2017-02-2113:00774.00774.30772.40772.4028856002231731470
2017-02-2112:30774.90775.30773.60774.0052186004041371600
2017-02-2112:0000
2017-02-2111:30773.60773.60773.60773.601450011217200
2017-02-2111:00772.80773.70772.80773.5024042001859137340
2017-02-2110:30773.20774.00772.60772.8036778002844065830
2017-02-2110:00773.20773.40772.00773.3032760002532189560
2017-02-2109:30773.60775.40771.10773.2076521005918249750
2017-02-2109:00770.00774.10767.10773.50126658009771409470
2017-02-2015:00767.80767.80767.80767.8029575002270768500
2017-02-2014:30767.60768.60767.30768.0047535003650138950
2017-02-2014:00767.60768.70767.50767.7027454002109016370
2017-02-2013:30767.80768.60767.30767.5023769001825316350
2017-02-2013:00768.60769.50767.70767.9024655001895033120
2017-02-2012:30767.80769.50766.80768.6064634004965718550
2017-02-2012:0000
2017-02-2011:30766.90766.90766.90766.906860052609340
2017-02-2011:00763.60766.90763.60766.7041438003172422350
2017-02-2010:30764.90765.50763.10763.5036786002813118800
2017-02-2010:00764.10765.40763.60764.9028514002180240410
2017-02-2009:30760.10765.90760.10764.1071374005451912040
2017-02-2009:00756.00760.70756.00760.10108087008192214250
2017-02-1715:00763.80763.80763.80763.8046073003519055740
2017-02-1714:30763.30763.90761.00763.6062872004795415580
2017-02-1714:00762.90764.00762.30763.3030087002296160940
2017-02-1713:30762.40764.50762.40763.0057921004422421730
2017-02-1713:00760.00762.80759.40762.3047074003584510550
2017-02-1712:30762.10762.60758.40759.9079093006014045610
2017-02-1712:0000
2017-02-1711:30762.10762.10762.10762.10161900123383990
2017-02-1711:00762.40763.30761.50761.7027835002121669810
2017-02-1710:30764.90765.10761.50762.3048686003715573180
2017-02-1710:00764.10765.10763.10764.9027043002066505870
2017-02-1709:30761.10765.60760.60764.1048261003684937550
2017-02-1709:00765.00769.60760.60761.201315960010075714480

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog