[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 
2017-01-1915:00726.30726.30726.30726.3039208002847677040
2017-01-1914:30726.50728.50726.40726.9061396004465977180
2017-01-1914:00728.50729.30726.40726.5039989002911455080
2017-01-1913:30726.80729.20726.60728.6050313003663634860
2017-01-1913:00727.80727.90725.90726.8027794002019986950
2017-01-1912:30726.00728.00722.00727.70104203007552528120
2017-01-1912:0000
2017-01-1911:30727.20727.20727.20727.20612200445191840
2017-01-1911:00726.60728.10725.80727.3045263003290397080
2017-01-1910:30726.50727.50724.80726.4038057002765086690
2017-01-1910:00727.20728.40723.60726.4063661004619706200
2017-01-1909:30725.50731.50725.20727.201427240010401767950
2017-01-1909:00723.10725.70719.70725.502061450014904014960
2017-01-1815:00711.50711.50711.50711.5057753004109125950
2017-01-1814:30708.20714.10708.20711.40122143008686237360
2017-01-1814:00705.40708.80705.10708.2090951006433403630
2017-01-1813:30704.40705.80704.10705.6052015003666901760
2017-01-1813:00702.00704.70702.00704.4051744003639003720
2017-01-1812:30702.10704.20700.30702.1085547006008536000
2017-01-1812:0000
2017-01-1811:30702.10702.10702.10702.102490017482290
2017-01-1811:00698.50702.90697.80701.9064126004493513160
2017-01-1810:30698.80700.90697.20698.5065513004580910840
2017-01-1810:00699.40700.00696.00698.9075230005251267850
2017-01-1809:30698.00702.30697.10699.2099336006951215250
2017-01-1809:00701.00706.40697.00698.002539340017806467880
2017-01-1715:00714.80714.80714.80714.8046334003311954320
2017-01-1714:30715.00715.50712.90714.7093435006674667300
2017-01-1714:00717.70717.70714.30715.0066524004759841800
2017-01-1713:30717.90719.30716.70717.8048812003503037170
2017-01-1713:00718.10718.70716.20717.9035953002579518480
2017-01-1712:30715.80718.60714.00718.0070944005081377740
2017-01-1712:0000
2017-01-1711:30715.70715.70715.70715.704760034067320
2017-01-1711:00717.10717.40715.10715.6035364002532187230
2017-01-1710:30720.50720.50715.70717.1051711003713347400
2017-01-1710:00713.50721.10713.50720.7078294005615113210
2017-01-1709:30712.90715.40710.00713.3090510006447540850
2017-01-1709:00716.00716.60710.50712.801755570012540871350
2017-01-1615:00726.00726.00726.00726.0025292001836199200
2017-01-1614:30727.20727.50726.00726.1051309003728149130
2017-01-1614:00728.00728.30726.60727.2034026002475454720
2017-01-1613:30727.90728.80727.80728.0022668001650754170
2017-01-1613:00727.10728.80726.80727.8031697002306525360
2017-01-1612:30727.70728.50726.20727.2044976003272162100
2017-01-1612:0000
2017-01-1611:30728.50728.50728.50728.506270045676950
2017-01-1611:00730.60731.00727.80728.4038504002807310460
2017-01-1610:30732.60732.80729.50730.6042107003079100360
2017-01-1610:00735.70736.00730.90732.6055959004102247060
2017-01-1609:30734.90737.50732.70735.7080077005886072860
2017-01-1609:00733.50735.90732.00734.901402780010295857910
2017-01-1315:00729.50729.50729.50729.5058696004281873200
2017-01-1314:30727.70729.60727.50729.4062397004545679940
2017-01-1314:00727.30728.20727.20727.7029232002127514300
2017-01-1313:30727.70728.50727.00727.3027277001984662230
2017-01-1313:00727.90728.60727.60727.7028570002080226560
2017-01-1312:30728.60729.40727.20728.0067970004950873260
2017-01-1312:0000
2017-01-1311:30725.80725.80725.80725.803310024023980
2017-01-1311:00726.70726.90725.40725.9029105002112783610
2017-01-1310:30727.30727.60725.90726.7037990002760150430
2017-01-1310:00728.20729.60726.70727.4041340003010501450
2017-01-1309:30727.20728.50725.30728.2060919004428353390
2017-01-1309:00726.80731.30726.40727.20132197009627745000
2017-01-1215:00730.40730.40730.40730.4049266003598388640
2017-01-1214:30729.80730.60728.60730.5065620004788640920
2017-01-1214:00726.60730.20726.50729.8054478003969632350
2017-01-1213:30727.70727.90726.10726.6030262002199859140
2017-01-1213:00726.50727.90725.70727.7043746003178128910
2017-01-1212:30729.50729.50726.30726.6075834005520376190
2017-01-1212:0000
2017-01-1211:30729.50729.50729.50729.502370017289150
2017-01-1211:00731.00731.30728.50729.4035431002585393540
2017-01-1210:30733.50733.80730.80731.0032521002380937830
2017-01-1210:00728.90734.10728.90733.5056962004167806510
2017-01-1209:30728.90730.50726.20728.8082310005993984460
2017-01-1209:00730.00735.40727.80728.901745350012762365450
2017-01-1115:00737.70737.70737.70737.7057931004273569870
2017-01-1114:30736.10738.50735.60737.3067813004999878930
2017-01-1114:00734.10737.40734.00736.3046371003413538280
2017-01-1113:30734.70735.70733.30734.2027369002009642460
2017-01-1113:00735.30735.70734.50734.6020833001531545990
2017-01-1112:30734.80737.50734.30735.4068874005069423390
2017-01-1112:0000
2017-01-1111:30734.20734.20734.20734.20128009397760
2017-01-1111:00732.70734.50732.30734.0038491002823547810
2017-01-1110:30733.50733.80731.70732.7022735001665645580
2017-01-1110:00734.00734.60732.40733.3028413002084433960
2017-01-1109:30736.30736.30732.80734.1045242003322934450
2017-01-1109:00731.70737.90729.80736.401528550011208562950
2017-01-1015:00726.70726.70726.70726.7074417005407883390
2017-01-1014:30728.40730.20727.00727.3080153005844280620
2017-01-1014:00728.90729.10727.90728.4042395003088861060
2017-01-1013:30729.30730.90727.50728.9067797004942523010
2017-01-1013:00728.30729.80728.20729.2045117003288269550
2017-01-1012:30730.00730.60728.10728.3094671006905636240
2017-01-1012:0000
2017-01-1011:30731.90731.90731.90731.903310024225890
2017-01-1011:00732.00733.60731.70732.0038445002816487700
2017-01-1010:30730.50734.20730.40732.0043096003154569190
2017-01-1010:00731.90731.90730.00730.5036286002651689370
2017-01-1009:30734.20734.50730.60731.8057331004196612600
2017-01-1009:00733.70736.50729.00734.201478860010828873680
2017-01-0615:00738.00738.00738.00738.0040994003025357200
2017-01-0614:30737.30739.70737.20738.0082972006128713440
2017-01-0614:00736.90737.70736.50737.3040715003001297530
2017-01-0613:30735.70737.40735.30736.8046190003400355850
2017-01-0613:00736.90737.00735.60735.7037217002740414630
2017-01-0612:30738.00738.00736.20736.7060940004493975310
2017-01-0612:0000
2017-01-0611:30737.40737.40737.40737.403340024629160
2017-01-0611:00737.00738.10736.20737.5034042002508918870
2017-01-0610:30738.50738.70736.60737.0054205003998139770
2017-01-0610:00738.00739.70737.80738.5044499003286853220
2017-01-0609:30737.30738.60736.50737.9061721004553787930
2017-01-0609:00738.40739.20735.70737.301629290012015412620
2017-01-0515:00748.30748.30748.30748.3037745002824458350
2017-01-0514:30746.00748.30745.80747.9076016005678582410
2017-01-0514:00747.20747.80745.00746.0046379003460891410
2017-01-0513:30746.50748.70746.50747.2039863002979740080
2017-01-0513:00746.90747.40746.10746.5030757002296971900
2017-01-0512:30744.00747.20743.60746.9093300006950572140
2017-01-0512:0000
2017-01-0511:30746.50746.50746.50746.504620034488300
2017-01-0511:00749.20749.80745.00746.4051502003850152520
2017-01-0510:30750.30750.40749.10749.1038999002923743560
2017-01-0510:00750.10750.80749.00750.3046399003479832630
2017-01-0509:30747.60751.50746.70750.00106797008004445130
2017-01-0509:00750.80752.80743.60747.601997240014954940140
2017-01-0415:00745.20745.20745.20745.2061644004593710880
2017-01-0414:30746.10747.50743.90744.60115617008618342660
2017-01-0414:00745.70746.50745.00746.0065812004908078720
2017-01-0413:30747.80747.90745.10745.8076404005705328190
2017-01-0413:00748.20749.20747.40747.8057041004269362330
2017-01-0412:30751.50751.50747.60748.2084134006305745920
2017-01-0412:0000
2017-01-0411:30751.50751.50751.50751.50144000108216000
2017-01-0411:00748.90751.50748.60751.4092689006951161040
2017-01-0410:30746.30749.90745.80748.9085156006373973720
2017-01-0410:00747.20748.40743.80746.3092275006886211690
2017-01-0409:30745.30748.60744.20747.20100474007502813880
2017-01-0409:00740.00749.70736.00745.402967680022037894320
2016-12-3015:00720.20720.20720.20720.2062656004512485120
2016-12-3014:30719.70720.60718.30719.9067724004873727940
2016-12-3014:00718.00720.00717.90719.7035786002572547050
2016-12-3013:30719.30719.70717.70718.2038420002760392070
2016-12-3013:00718.70720.80718.10719.2063223004549466310
2016-12-3012:30716.50719.00716.10718.7060068004311922760
2016-12-3012:0000
2016-12-3011:30716.00716.00716.00716.00148100106039600
2016-12-3011:00715.20716.10714.20716.0024872001778822280
2016-12-3010:30716.60717.10713.90715.4043221003091788630
2016-12-3010:00716.90718.50715.70716.5044109003161911780
2016-12-3009:30716.30718.30714.20716.9071141005095365210
2016-12-3009:00707.10719.70705.90716.202075830014812712550
2016-12-2915:00718.40718.40718.40718.4053099003814632160
2016-12-2914:30717.60718.40717.30718.3081798005871472610
2016-12-2914:00718.70719.00717.00717.7044859003220271400
2016-12-2913:30716.80719.20716.10718.7035983002582339040
2016-12-2913:00718.90719.10715.90716.8055333003966192880
2016-12-2912:30718.90719.90716.60718.9072001005171282390
2016-12-2912:0000
2016-12-2911:30717.10717.10717.10717.103310023736010
2016-12-2911:00717.60718.10715.60716.9038279002743728770
2016-12-2910:30718.10719.30716.60717.5046722003354444050
2016-12-2910:00719.80720.10717.00718.2054779003934864280
2016-12-2909:30718.30725.30718.20719.8099596007187209880
2016-12-2909:00726.70726.70715.60718.301996590014376699960
2016-12-2815:00734.50734.50734.50734.5032066002355247700
2016-12-2814:30734.40735.10733.90734.6051615003790908910
2016-12-2814:00734.10734.90733.70734.4022706001667057270
2016-12-2813:30734.70734.80733.70734.1017790001305978470
2016-12-2813:00735.10736.10733.90734.7030074002210071730
2016-12-2812:30736.10736.30732.60735.2072645005335739730
2016-12-2812:0000
2016-12-2811:30735.30735.30735.30735.30128009411840
2016-12-2811:00735.60736.20735.10735.5015142001113920340
2016-12-2810:30737.10737.60735.00735.6023696001743892800
2016-12-2810:00736.20737.40735.10737.2030427002240511720
2016-12-2809:30735.30737.90735.30736.2037040002729163230
2016-12-2809:00741.30741.40734.20735.40130944009660961650
2016-12-2715:00738.10738.10738.10738.1023053001701541930
2016-12-2714:30737.70738.50736.50738.0066882004932227690
2016-12-2714:00739.40739.90737.10737.5035142002594327040
2016-12-2713:30740.30740.40737.10739.4048140003555680250
2016-12-2713:00742.70742.70739.70740.4054956004072508250
2016-12-2712:30745.30746.00742.00742.7078321005828671980
2016-12-2712:0000
2016-12-2711:30745.00745.00745.00745.00309900230875500
2016-12-2711:00744.70745.60744.00744.9032398002412977150
2016-12-2710:30743.60745.80743.40744.7056608004215548720
2016-12-2710:00744.00745.80742.70743.6053352003971099420
2016-12-2709:30742.50744.40741.10744.1064898004820918730
2016-12-2709:00735.10745.00732.20742.701595630011794026700
2016-12-2615:00736.20736.20736.20736.2029259002154047580
2016-12-2614:30735.80737.40735.30736.3076424005627587100
2016-12-2614:00735.20735.90734.80735.7031277002300047820
2016-12-2613:30734.60735.60734.10735.2032773002409154100
2016-12-2613:00733.10735.00732.80734.6044806003289436880
2016-12-2612:30733.40733.90731.50733.1086515006340820790
2016-12-2612:0000
2016-12-2611:30734.80734.80734.80734.8012250090013000
2016-12-2611:00733.70735.20733.50734.7031733002330557950
2016-12-2610:30735.70735.80733.10733.6039015002864285760
2016-12-2610:00735.40737.70735.10735.7039788002929585000
2016-12-2609:30732.90735.90732.60735.3046308003399441020
2016-12-2609:00735.40738.90731.00732.701535980011287145100
2016-12-2215:00745.30745.30745.30745.3040981003054313930
2016-12-2214:30744.30746.30743.50745.50116891008705374300
2016-12-2214:00741.70746.40741.70744.30118434008809721440
2016-12-2213:30739.00742.10738.10741.7069043005106984260
2016-12-2213:00735.90739.10735.50739.0060488004457703150
2016-12-2212:30736.00737.60734.00735.8092103006775582080
2016-12-2212:0000
2016-12-2211:30737.00737.00737.00737.00148000109076000
2016-12-2211:00734.80737.50734.50736.6048542003572131360
2016-12-2210:30734.40736.00732.80734.9051451003780731850
2016-12-2210:00733.00736.90732.10734.3083560006138874010
2016-12-2209:30729.50733.70728.10733.10122861008985266810
2016-12-2209:00742.00743.20726.30729.602979840021908586960
2016-12-2115:00749.00749.00749.00749.0034774002604572600
2016-12-2114:30749.90751.60747.20749.20104697007846823690
2016-12-2114:00750.20752.70749.30749.9074115005562775340
2016-12-2113:30750.70751.00747.00750.2095121007126057500
2016-12-2113:00752.60753.70750.40750.8045285003407548910
2016-12-2112:30752.90753.50748.20752.60109168008203339100
2016-12-2112:0000
2016-12-2111:30752.60752.60752.60752.60314400236617440
2016-12-2111:00753.20753.80750.50752.5044156003321483380
2016-12-2110:30752.90754.90751.00753.1055066004147703720
2016-12-2110:00751.20754.20750.10752.9059844004499875330
2016-12-2109:30759.20759.40740.00751.201841730013856870300
2016-12-2109:00753.00761.30751.60759.102374240017963676630
2016-12-2015:00749.00749.00749.00749.0048557003636919300
2016-12-2014:30748.00749.80747.10748.8075229005631668830
2016-12-2014:00749.70750.20747.70748.0058566004384562780
2016-12-2013:30745.80749.90745.40749.9084805006341036990
2016-12-2013:00743.60746.10743.20746.0061352004568875680
2016-12-2012:30746.90748.20741.00743.601641130012217707010
2016-12-2012:0000
2016-12-2011:30746.20746.20746.20746.209410070217420
2016-12-2011:00747.10747.90746.20746.5040575003030580930
2016-12-2010:30748.30748.40746.40747.0054110004044215640
2016-12-2010:00749.80750.20747.90748.3046498003482391790
2016-12-2009:30749.70751.10748.50750.0062258004668456760
2016-12-2009:00751.40754.00745.10750.002246080016841592280
2016-12-1915:00759.60759.60759.60759.6048453003680489880
2016-12-1914:30759.00760.40758.00759.7068584005208521880
2016-12-1914:00759.90759.90758.30759.0043861003329460470
2016-12-1913:30759.20761.40758.50759.9038328002912767680
2016-12-1913:00761.10761.40757.30759.4059916004548458130
2016-12-1912:30760.00762.60758.90761.1082171006249469940
2016-12-1912:0000
2016-12-1911:30759.70759.70759.70759.705990045506030
2016-12-1911:00759.30760.40758.20759.7041328003137593270
2016-12-1910:30758.70760.50756.90759.4053967004093668100
2016-12-1910:00758.80759.60757.20758.7048970003713503240
2016-12-1909:30757.40760.50757.10759.0071762005444490640
2016-12-1909:00765.00767.40753.10757.502344370017845970690
2016-12-1615:00768.10768.10768.10768.10121315009318205150
2016-12-1614:30768.20769.00767.50768.30109771008432745070
2016-12-1614:00767.60768.20767.00768.2050374003867260300
2016-12-1613:30766.50768.80766.20767.5056031004300790380
2016-12-1613:00767.90768.20765.80766.5045158003463909020
2016-12-1612:30770.00770.50764.30767.901350690010363884570
2016-12-1612:0000
2016-12-1611:30769.90769.90769.90769.90184800142277520
2016-12-1611:00768.70772.50768.20769.801388390010698351770
2016-12-1610:30766.20770.00765.80768.601566770012038765610
2016-12-1610:00767.50767.60764.70766.2097058007436240660
2016-12-1609:30764.50767.60762.20767.60129225009885201530
2016-12-1609:00769.00770.10762.50764.603077640023605698150
2016-12-1515:00755.00755.00755.00755.0063205004771977500
2016-12-1514:30753.70757.20753.40755.00112317008479016290
2016-12-1514:00753.70755.70752.80753.7064293004850296020
2016-12-1513:30753.10755.00751.60753.7061276004616971760
2016-12-1513:00749.90753.50748.30752.9063292004756790150
2016-12-1512:30749.90754.30747.70750.00107138008041049170
2016-12-1512:0000
2016-12-1511:30749.90749.90749.90749.904460033445540
2016-12-1511:00753.40755.20748.90749.6066049004963216700
2016-12-1510:30752.90756.80752.70753.5063680004808459500
2016-12-1510:00754.50758.20750.50752.90111153008389297150
2016-12-1509:30762.10763.90746.90754.802253430017039589120
2016-12-1509:00757.00767.00756.90762.303683430028068237320
2016-12-1415:00749.00749.00749.00749.0037428002803357200
2016-12-1414:30749.10749.40746.70749.0081398006090434570
2016-12-1414:00749.20750.80748.40749.2056387004228136330
2016-12-1413:30749.40749.60748.30749.2035203002636882860
2016-12-1413:00749.80750.60747.50749.4071910005386113340
2016-12-1412:30747.20751.90746.80749.80132657009943672100
2016-12-1412:0000
2016-12-1411:30746.90746.90746.90746.906460048249740
2016-12-1411:00745.40747.80744.40747.0047020003508105060
2016-12-1410:30746.80747.50742.70745.4060979004542996650
2016-12-1410:00746.50748.10744.40746.8069435005181959190
2016-12-1409:30741.70749.70741.50746.50101817007603282180
2016-12-1409:00750.80750.80741.50741.601771300013228788010
2016-12-1315:00747.70747.70747.70747.7058035004339276950
2016-12-1314:30745.50747.60744.50747.3099979007461396640
2016-12-1314:00744.50747.90742.80745.5086393006435478870
2016-12-1313:30741.30746.60741.20744.6083804006235136700
2016-12-1313:00742.30744.40740.20741.3066319004923543400
2016-12-1312:30745.00745.90738.20742.301549070011495067350
2016-12-1312:0000
2016-12-1311:30745.10745.10745.10745.1012900096117900
2016-12-1311:00749.20749.40745.00745.2069861005218650880
2016-12-1310:30749.60752.60747.50749.3072241005417638900
2016-12-1310:00747.70750.40745.30749.5067598005055970090
2016-12-1309:30746.90752.40744.20747.801653890012386942560
2016-12-1309:00737.60750.00736.10746.902575270019114563240
2016-12-1215:00752.60752.60752.60752.6052069003918712940
2016-12-1214:30752.30753.70749.70751.80126610009510047470
2016-12-1214:00750.80753.00748.50752.30104667007863963420
2016-12-1213:30746.60751.20743.00750.8092949006937315120
2016-12-1213:00753.00754.60744.10746.501432130010712807500
2016-12-1212:30739.30753.10735.50752.902558040018997786310
2016-12-1212:0000
2016-12-1211:30744.10744.10744.10744.10154400114889040
2016-12-1211:00755.40757.80740.00743.802332320017424563940
2016-12-1210:30765.70766.40754.30755.501571620011940849530
2016-12-1210:00766.10766.50760.00765.70122512009353578670
2016-12-1209:30771.30771.90763.30765.801918070014721373620
2016-12-1209:00770.50773.30766.10771.403099140023874896920

   ※ 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