[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 
2017-02-2115:00774.00774.00774.00774.0036141002797313400
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
2017-02-1615:00770.70770.70770.70770.7039353003032935710
2017-02-1614:30770.20770.80768.50770.2066639005128431940
2017-02-1614:00769.40772.00769.00770.2052676004060611180
2017-02-1613:30768.10769.80767.30769.4032264002478389210
2017-02-1613:00768.10768.40767.10768.3035835002751703540
2017-02-1612:30769.90769.90765.50768.1089784006893537730
2017-02-1612:0000
2017-02-1611:30769.80769.80769.80769.806210047804580
2017-02-1611:00769.10772.00769.00769.9060016004623107780
2017-02-1610:30775.00775.60767.00769.00119420009208460480
2017-02-1610:00777.20777.40774.60774.9053671004163233090
2017-02-1609:30771.80778.80771.50777.101567400012165602550
2017-02-1609:00770.00772.40768.50771.80126591009753470300
2017-02-1515:00768.50768.50768.50768.5046000003535100000
2017-02-1514:30770.40770.40768.30768.3063670004901357340
2017-02-1514:00771.00771.30769.10770.4045288003488650810
2017-02-1513:30770.70771.70770.10771.1035711002753535740
2017-02-1513:00771.50771.60769.60770.6043839003377925970
2017-02-1512:30773.20774.40771.40771.6064613004992479210
2017-02-1512:0000
2017-02-1511:30773.20773.20773.20773.205050039046600
2017-02-1511:00774.30775.50773.10773.3045031003486977710
2017-02-1510:30774.10775.50773.80774.2042438003287134290
2017-02-1510:00775.10775.80773.30774.1044288003430040390
2017-02-1509:30775.80776.50772.60775.1091715007100951620
2017-02-1509:00769.00778.80766.00775.603696800028568613490
2017-02-1415:00755.60755.60755.60755.6027955002112279800
2017-02-1414:30759.90759.90753.80755.30100110007568782960
2017-02-1414:00757.90760.50757.70760.0037302002830813230
2017-02-1413:30758.30759.30757.40757.8030737002330758710
2017-02-1413:00758.20758.90755.90758.1060699004596267610
2017-02-1412:30765.00765.10758.20758.3086615006592013340
2017-02-1412:0000
2017-02-1411:30764.40764.40764.40764.404420033786480
2017-02-1411:00765.00765.50763.40764.3025239001928815160
2017-02-1410:30764.90766.20764.40764.9027627002114524580
2017-02-1410:00766.40766.70763.30764.9043017003289840270
2017-02-1409:30766.00768.30764.00766.3060183004611993520
2017-02-1409:00771.20771.40765.30766.001346300010347199010
2017-02-1315:00764.70764.70764.70764.7037507002868160290
2017-02-1314:30767.00767.00764.40764.4077832005956695780
2017-02-1314:00766.60767.50766.00767.1031711002431462400
2017-02-1313:30768.10768.30766.10766.5026517002034540370
2017-02-1313:00767.70768.20766.80768.1026154002007317520
2017-02-1312:30772.10772.30765.70767.7088872006829289310
2017-02-1312:0000
2017-02-1311:30771.80771.80771.80771.805200040133600
2017-02-1311:00771.30772.80771.20771.9028722002217605990
2017-02-1310:30769.90771.90769.60771.4042687003289908320
2017-02-1310:00768.80770.20767.70769.9059010004537417220
2017-02-1309:30773.30773.80768.70768.8072890005624351040
2017-02-1309:00777.50777.90770.00773.402416060018745389220
2017-02-1015:00764.10764.10764.10764.1051660003947340600
2017-02-1014:30764.60766.00764.00764.10103349007906947130
2017-02-1014:00765.00765.10763.40764.6051267003917904540
2017-02-1013:30764.60765.20763.40765.0046838003580713370
2017-02-1013:00765.20766.20764.20764.7060282004612965960
2017-02-1012:30762.00765.90761.70765.101369110010458315890
2017-02-1012:0000
2017-02-1011:30761.50761.50761.50761.50244200185958300
2017-02-1011:00761.40762.00760.00761.4051915003951312230
2017-02-1010:30758.60762.30758.60761.601395570010614578170
2017-02-1010:00758.70760.00757.70758.5062587004750866850
2017-02-1009:30758.90759.70757.80758.8063224004797841710
2017-02-1009:00756.00759.90755.00758.802403310018194060450
2017-02-0915:00740.00740.00740.00740.0047252003496648000
2017-02-0914:30742.40743.00740.00740.8076596005676069060
2017-02-0914:00742.20742.50741.00742.3030440002257958060
2017-02-0913:30743.10743.50741.20742.2027527002043196060
2017-02-0913:00743.10744.00742.80743.2023526001748674910
2017-02-0912:30745.30745.50741.60743.1063763004740932920
2017-02-0912:0000
2017-02-0911:30747.40747.40747.40747.401630012182620
2017-02-0911:00745.20747.70745.20747.3045459003395237040
2017-02-0910:30743.50746.40743.10745.2035880002672715860
2017-02-0910:00742.30744.80742.10743.4037328002776224010
2017-02-0909:30742.60743.80741.90742.3042517003159232370
2017-02-0909:00743.50744.40740.00742.50125703009328598600
2017-02-0815:00754.00754.00754.00754.0030343002287862200
2017-02-0814:30751.60754.00751.00753.9070575005311799670
2017-02-0814:00749.40751.90749.00751.7034502002588319270
2017-02-0813:30748.50749.60748.00749.4024890001863768930
2017-02-0813:00747.10749.10746.90748.6030959002315365260
2017-02-0812:30748.80749.40746.70747.1050428003772977940
2017-02-0812:0000
2017-02-0811:30747.40747.40747.40747.4011610086773140
2017-02-0811:00747.90749.00747.10747.5026335001970199090
2017-02-0810:30749.00750.00746.80747.8048811003652866760
2017-02-0810:00749.10752.70748.40749.1055538004167828120
2017-02-0809:30750.30750.80747.30749.0052521003933932080
2017-02-0809:00752.00756.00748.20750.20125515009440408950
2017-02-0715:00751.20751.20751.20751.2036220002720846400
2017-02-0714:30755.80755.80750.70751.3075714005698784600
2017-02-0714:00757.00757.50754.70755.8040329003049196720
2017-02-0713:30755.60757.20754.30757.0046103003483564710
2017-02-0713:00755.60757.80754.30755.6068880005205498490
2017-02-0712:30754.40756.00753.20755.6071973005432665360
2017-02-0712:0000
2017-02-0711:30752.10752.10752.10752.108360062875560
2017-02-0711:00753.00754.10750.50752.4047508003574184120
2017-02-0710:30747.70753.40747.00753.1084269006327320650
2017-02-0710:00744.40748.00744.00747.7059570004444755940
2017-02-0709:30743.30744.50741.30744.4050695003766546370
2017-02-0709:00746.90749.00741.10743.501493790011139210530
2017-02-0615:00754.70754.70754.70754.7047028003549203160
2017-02-0614:30757.70757.70754.00754.70120546009107706190
2017-02-0614:00756.30758.80754.80757.8094639007161357430
2017-02-0613:30755.50756.60753.50756.3072054005441851440
2017-02-0613:00758.80759.10755.00755.5063884004837804850
2017-02-0612:30762.00762.60756.50758.70116052008814422360
2017-02-0612:0000
2017-02-0611:30763.60763.60763.60763.609790074756440
2017-02-0611:00761.80764.50761.30763.6090040006871003210
2017-02-0610:30758.90761.80758.50761.7062770004771458130
2017-02-0610:00760.30760.40755.30758.80109086008266656070
2017-02-0609:30762.10762.60758.40760.301452760011051646770
2017-02-0609:00768.00768.10758.10762.004274280032668353240
2017-02-0315:00730.00730.00730.00730.0043444003171412000
2017-02-0314:30735.10736.70730.00730.0088875006510524970
2017-02-0314:00736.70738.70734.40735.1050038003686129960
2017-02-0313:30737.00740.00736.40736.8066360004900760270
2017-02-0313:00733.90738.30732.00737.0074234005464738480
2017-02-0312:30733.50736.80727.70733.901372100010046712010
2017-02-0312:0000
2017-02-0311:30730.80730.80730.80730.808560062556480
2017-02-0311:00742.50742.90727.00730.301699850012511410800
2017-02-0310:30736.50746.00733.60742.501984970014686877440
2017-02-0310:00728.00740.70727.80736.601801890013232337220
2017-02-0309:30729.10729.90727.20728.0051791003773886480
2017-02-0309:00728.50729.30724.30728.90104306007586860380
2017-02-0215:00721.70721.70721.70721.7040314002909461380
2017-02-0214:30723.00723.20719.10721.6087947006341397990
2017-02-0214:00723.70723.80722.00723.1035240002546547940
2017-02-0213:30722.50724.10722.00723.7031690002291770650
2017-02-0213:00722.90725.30722.10722.5054031003910708050
2017-02-0212:30729.00729.50721.80722.80117096008501600590
2017-02-0212:0000
2017-02-0211:30730.50730.50730.50730.508110059243550
2017-02-0211:00729.20730.60728.80730.5049887003640850740
2017-02-0210:30731.50732.40729.10729.2056048004097476680
2017-02-0210:00731.40732.30730.70731.6043888003210677200
2017-02-0209:30731.90732.40730.30731.4055325004048180090
2017-02-0209:00730.20734.30729.10731.90134176009815621610
2017-02-0115:00727.40727.40727.40727.4039797002894833780
2017-02-0114:30726.80728.00725.50727.8072711005282969890
2017-02-0114:00725.10727.40723.70726.8047217003425596930
2017-02-0113:30725.60726.20724.20725.1039990002899023960
2017-02-0113:00721.70725.90721.30725.6049438003574610440
2017-02-0112:30719.80721.90719.00721.8069739005022651250
2017-02-0112:0000
2017-02-0111:30719.50719.50719.50719.508560061589200
2017-02-0111:00718.20720.00718.10719.5030878002221082970
2017-02-0110:30719.30719.30716.20718.2041881003005118740
2017-02-0110:00718.90721.10718.00719.2049362003551559520
2017-02-0109:30716.00719.80714.20718.9099538007133840750
2017-02-0109:00716.90717.80713.30716.002106560015072686110
2017-01-3115:00730.90730.90730.90730.9075447005514421230
2017-01-3114:30732.50734.80730.80731.1091725006727128430
2017-01-3114:00734.10734.20732.30732.5040146002943977870
2017-01-3113:30731.60734.60731.50734.1043691003203463710
2017-01-3113:00730.80731.60729.90731.5044180003227679330
2017-01-3112:30732.50732.50729.20730.80115749008457558480
2017-01-3112:0000
2017-01-3111:30732.30732.30732.30732.30145400106476420
2017-01-3111:00735.30736.00732.30732.4043174003169843460
2017-01-3110:30736.20736.90734.50735.2033227002444722840
2017-01-3110:00733.80736.80733.50736.1042691003140602990
2017-01-3109:30733.20734.70731.00733.8064718004743425740
2017-01-3109:00730.10734.60728.00733.101807950013207250620
2017-01-3015:00747.20747.20747.20747.2048261003606061920
2017-01-3014:30746.20747.50745.60746.3053381003984295520
2017-01-3014:00745.50746.60744.90746.2040231003000443370
2017-01-3013:30743.60745.80743.60745.6028389002114889800
2017-01-3013:00743.50745.20743.00743.6035616002649702920
2017-01-3012:30741.70743.70741.30743.3035848002661323120
2017-01-3012:0000
2017-01-3011:30742.20742.20742.20742.207200053438400
2017-01-3011:00741.50742.20741.00742.2026465001962722670
2017-01-3010:30743.30743.40741.30741.5033389002478049770
2017-01-3010:00743.80743.80742.00743.3034678002576105210
2017-01-3009:30742.80745.30742.30743.8048307003592315810
2017-01-3009:00741.60747.30740.50742.701415640010521583920
2017-01-2715:00752.90752.90752.90752.9052539003955661310
2017-01-2714:30751.90752.60749.70752.20107647008086075640
2017-01-2714:00752.70753.00750.70751.8057795004346106460
2017-01-2713:30753.00753.30751.00752.7039417002965910150
2017-01-2713:00753.20754.50751.90753.0045388003418482260
2017-01-2712:30753.00754.50751.60753.4080471006061767180
2017-01-2712:0000
2017-01-2711:30751.00751.00751.00751.004600034546000
2017-01-2711:00748.00751.70748.00751.4073973005550301350
2017-01-2710:30749.40749.80745.30748.1086503006466286400
2017-01-2710:00753.80754.20749.10749.40103468007781442810
2017-01-2709:30754.70754.90752.70753.8086487006519990220
2017-01-2709:00752.90758.20751.10754.602877230021719196400
2017-01-2615:00742.00742.00742.00742.0049394003665034800
2017-01-2614:30740.40742.50739.60742.00118986008817997270
2017-01-2614:00740.30741.00738.60740.4074066005478730970
2017-01-2613:30739.40740.90739.40740.2051464003809468360
2017-01-2613:00740.30740.40739.20739.4049371003653062510
2017-01-2612:30739.30741.80738.60740.4092751006865919860
2017-01-2612:0000
2017-01-2611:30738.30738.30738.30738.307010051754830
2017-01-2611:00739.30741.30738.10738.1069275005125703130
2017-01-2610:30739.60741.00739.10739.2049018003628052760
2017-01-2610:00737.40742.50737.20739.6093365006910632490
2017-01-2609:30737.80741.20737.00737.401888850013959971780
2017-01-2609:00726.20737.80725.90737.603363490024576395430
2017-01-2515:00711.20711.20711.20711.2040591002886831920
2017-01-2514:30711.00711.70709.40710.5054207003852146260
2017-01-2514:00711.00711.20709.50711.0031205002216942870
2017-01-2513:30710.20711.20709.60710.9027456001950523090
2017-01-2513:00709.10710.40708.00710.2034437002442083500
2017-01-2512:30709.60711.30708.40709.1055070003908315600
2017-01-2512:0000
2017-01-2511:30708.30708.30708.30708.307750054893250
2017-01-2511:00713.60714.00707.90708.4062997004478973650
2017-01-2510:30713.70714.50712.10713.5036684002615843290
2017-01-2510:00713.60715.80712.60713.7044502003176152800
2017-01-2509:30717.20717.80713.30713.6074898005360872260
2017-01-2509:00718.00719.30714.10717.202203480015796473780
2017-01-2415:00706.50706.50706.50706.5044556003147881400
2017-01-2414:30706.60707.90706.20706.6075014005303912690
2017-01-2414:00708.90709.50706.00706.5058876004162419640
2017-01-2413:30707.80709.10707.30708.8043961003113694590
2017-01-2413:00707.00707.90706.60707.9034569002444804800
2017-01-2412:30706.00707.40705.20707.0052246003690407000
2017-01-2412:0000
2017-01-2411:30706.50706.50706.50706.504050028613250
2017-01-2411:00704.50707.30704.50706.4049986003525878310
2017-01-2410:30708.00710.00704.00704.5091909006492058880
2017-01-2410:00707.80710.20707.10708.0072772005155957440
2017-01-2409:30712.70713.20707.40707.80114416008119429540
2017-01-2409:00716.00717.90711.00712.601903530013590554610
2017-01-2315:00725.80725.80725.80725.8029406002134287480
2017-01-2314:30729.90730.10725.60725.6059220004310811190
2017-01-2314:00729.40730.00728.00730.0031210002275116380
2017-01-2313:30727.30729.80726.50729.3029760002166648270
2017-01-2313:00727.30727.60725.70727.3023717001723625130
2017-01-2312:30727.70728.00725.30727.4047813003474052460
2017-01-2312:0000
2017-01-2311:30727.10727.10727.10727.102880020940480
2017-01-2311:00728.20728.50726.40727.2035384002573196350
2017-01-2310:30729.30730.30727.90728.4035401002581014000
2017-01-2310:00728.00731.00727.60729.3057058004161289860
2017-01-2309:30727.80729.50725.60727.9063700004634621030
2017-01-2309:00722.00728.50720.50727.901606140011635187800
2017-01-2015:00731.10731.10731.10731.1053382003902758020
2017-01-2014:30732.70734.00731.30731.3069590005103243310
2017-01-2014:00731.40734.80731.30732.6069212005073424350
2017-01-2013:30730.30731.50730.10731.4039362002876581200
2017-01-2013:00727.30731.10727.30730.3053780003921947400
2017-01-2012:30727.00728.00726.00727.2056179004086713820
2017-01-2012:0000
2017-01-2011:30725.80725.80725.80725.803070022282060
2017-01-2011:00726.10726.70725.20725.8025551001854333590
2017-01-2010:30726.40726.60724.20726.1040063002905523480
2017-01-2010:00727.70727.90726.00726.3036056002619906570
2017-01-2009:30727.80728.50726.40727.8049600003608234440
2017-01-2009:00728.80732.30726.20727.801395230010176130260
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

   ※ 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