[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 (2016年10月)

[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 
2016-10-3115:00544.60544.60544.60544.6095181005183557260
2016-10-3114:30544.60544.80543.10544.70115089006258750790
2016-10-3114:00545.20545.80544.10544.7052516002861731880
2016-10-3113:30544.40545.30543.80545.2041409002255339410
2016-10-3113:00544.20545.20543.50544.5034243001863428070
2016-10-3112:30545.50546.20543.00544.2086971004741546890
2016-10-3112:0000
2016-10-3111:30545.00545.00545.00545.004700025615000
2016-10-3111:00545.60545.70544.10545.1046955002558761650
2016-10-3110:30546.30546.60545.30545.6041702002276704980
2016-10-3110:00547.40547.70545.00546.3070358003842577920
2016-10-3109:30547.80549.60547.20547.3062118003406676040
2016-10-3109:00541.80549.80539.10547.702326800012678483000
2016-10-2815:00543.90543.90543.90543.902659870014467032930
2016-10-2814:30545.70546.00543.10543.90163798008918344700
2016-10-2814:00545.50546.00544.80545.8057000003109549930
2016-10-2813:30544.10545.70544.00545.5043537002372282750
2016-10-2813:00544.10544.40543.20544.1036872002005232670
2016-10-2812:30546.00546.10543.80544.2087864004791197790
2016-10-2812:0000
2016-10-2811:30546.00546.00546.00546.0012670069178200
2016-10-2811:00544.40546.70544.20546.3081536004445861620
2016-10-2810:30543.20544.70543.00544.4046274002517656860
2016-10-2810:00542.30544.50542.10543.1060561003289469640
2016-10-2809:30543.10543.40540.50542.3066245003591581070
2016-10-2809:00544.00547.00542.40543.202156480011738722450
2016-10-2715:00534.70534.70534.70534.7046344002478013680
2016-10-2714:30536.20536.60533.20534.8087150004658814450
2016-10-2714:00532.00537.70530.90536.10100777005386759320
2016-10-2713:30532.00532.70531.50532.1020176001073519410
2016-10-2713:00531.40532.90531.30531.9023372001244101290
2016-10-2712:30534.00534.00531.40531.4065408003481898540
2016-10-2712:0000
2016-10-2711:30534.20534.20534.20534.204170022276140
2016-10-2711:00534.90535.00533.90534.3036481001949478360
2016-10-2710:30535.70536.10534.30534.9040912002189114160
2016-10-2710:00533.40536.30533.30535.7061754003304158200
2016-10-2709:30532.60533.70531.20533.5044953002393642150
2016-10-2709:00531.00535.00530.20532.70113168006027471930
2016-10-2615:00532.90532.90532.90532.9060273003211948170
2016-10-2614:30532.40533.40532.40532.9072794003880058120
2016-10-2614:00532.60533.10532.10532.3040328002148177560
2016-10-2613:30532.50533.00532.00532.5027252001451288150
2016-10-2613:00532.70533.30531.60532.5032064001707394320
2016-10-2612:30530.50533.30530.20532.8062278003313828610
2016-10-2612:0000
2016-10-2611:30529.60529.60529.60529.609070048034720
2016-10-2611:00530.80530.80529.40529.7025650001359477980
2016-10-2610:30530.00531.00529.60530.8021465001138556020
2016-10-2610:00529.10530.70528.50530.1029278001550287000
2016-10-2609:30530.30531.20528.00529.1041042002172127520
2016-10-2609:00532.00533.60528.80530.30133153007070186710
2016-10-2515:00530.50530.50530.50530.5063101003347508050
2016-10-2514:30528.60531.30528.10530.3083226004408296450
2016-10-2514:00530.70531.50527.20528.6058180003079721650
2016-10-2513:30530.30531.30530.00530.7022697001204456040
2016-10-2513:00532.10532.50530.00530.3033236001765189320
2016-10-2512:30531.00532.20530.60532.2055124002929198870
2016-10-2512:0000
2016-10-2511:30531.20531.20531.20531.203920020823040
2016-10-2511:00531.80533.20530.70531.6042166002243024040
2016-10-2510:30529.90532.20529.80531.8039897002118416640
2016-10-2510:00532.10533.00529.70530.0051845002756469420
2016-10-2509:30530.00533.40530.00532.0094738005038428870
2016-10-2509:00524.40530.50524.00529.90160385008459058890
2016-10-2415:00520.30520.30520.30520.3041493002158880790
2016-10-2414:30519.50521.60519.40520.1060019003125942830
2016-10-2414:00519.70520.10519.10519.5026282001365582440
2016-10-2413:30520.70521.10519.50519.701899300988155330
2016-10-2413:00520.00521.50519.80520.7031612001646497590
2016-10-2412:30519.40521.40519.10519.9048309002511736220
2016-10-2412:0000
2016-10-2411:30519.40519.40519.40519.404340022541960
2016-10-2411:00519.10520.50519.00519.6019661001021951990
2016-10-2410:30521.00521.60518.40519.1032163001672436730
2016-10-2410:00519.70521.10519.40521.0023055001199387450
2016-10-2409:30519.80520.40517.60519.6034359001783290110
2016-10-2409:00524.80525.50517.60519.90119311006220534200
2016-10-2115:00524.20524.20524.20524.2054122002837075240
2016-10-2114:30525.30525.90521.50524.1090690004748694870
2016-10-2114:00527.60528.00525.00525.5055184002905584340
2016-10-2113:30526.70527.70526.40527.6029581001558943600
2016-10-2113:00526.70527.40526.10526.7034996001843574270
2016-10-2112:30528.00529.60525.70526.7083031004386960890
2016-10-2112:0000
2016-10-2111:30529.40529.40529.40529.404820025517080
2016-10-2111:00525.40529.50525.20529.3070522003722386730
2016-10-2110:30524.10526.30524.00525.3031467001653580720
2016-10-2110:00524.50525.50523.80524.0034195001794050790
2016-10-2109:30524.30526.90523.00524.6077054004044867340
2016-10-2109:00526.00528.40521.70524.40156555008234035600
2016-10-2015:00523.50523.50523.50523.5047807002502696450
2016-10-2014:30522.30523.40521.70523.4075215003930685820
2016-10-2014:00521.80522.70521.10522.3041982002191173770
2016-10-2013:30521.30522.20520.60521.8029285001526648780
2016-10-2013:00521.70522.70520.70521.4045357002365495760
2016-10-2012:30521.00524.20520.10521.70109155005701650650
2016-10-2012:0000
2016-10-2011:30520.00520.00520.00520.005000026000000
2016-10-2011:00516.80520.80516.80520.20104960005446209870
2016-10-2010:30516.60517.50516.20516.9044404002295158700
2016-10-2010:00516.20517.00515.40516.6043274002234019130
2016-10-2009:30513.60517.30513.50516.20106812005510770660
2016-10-2009:00513.40515.60512.10513.60117606006042889530
2016-10-1915:00513.40513.40513.40513.4041418002126400120
2016-10-1914:30514.70514.90513.60513.9064390003311713060
2016-10-1914:00514.40514.90513.80514.8035658001834143810
2016-10-1913:30514.10514.60513.20514.4030557001570324810
2016-10-1913:00514.10514.60513.60514.1030102001547518480
2016-10-1912:30514.00515.50513.10514.3057228002942885330
2016-10-1912:0000
2016-10-1911:30513.50513.50513.50513.504140021258900
2016-10-1911:00512.20514.20512.00513.6042429002178150010
2016-10-1910:30512.30512.40511.00512.1026020001331622480
2016-10-1910:00512.10513.00510.50512.3033522001715986280
2016-10-1909:30512.40514.50511.50512.1043077002208702850
2016-10-1909:00514.60516.50511.80512.50127594006560965690
2016-10-1815:00512.00512.00512.00512.0031379001606604800
2016-10-1814:30511.30512.50510.40511.9074799003824901850
2016-10-1814:00509.10511.80508.80511.3058334002975883580
2016-10-1813:30508.20510.20507.20509.0050195002552710990
2016-10-1813:00507.10508.60507.00508.3043727002221100320
2016-10-1812:30508.40508.70506.00507.1055499002814905780
2016-10-1812:0000
2016-10-1811:30508.70508.70508.70508.708130041357310
2016-10-1811:00507.60509.20507.50508.6040610002065007800
2016-10-1810:30507.70508.00506.10507.6032508001648944370
2016-10-1810:00506.30508.20505.50507.7057125002894894530
2016-10-1809:30504.10506.40503.70506.3079961004036935610
2016-10-1809:00508.80509.10502.30503.902220090011234771460
2016-10-1715:00512.40512.40512.40512.4043837002246207880
2016-10-1714:30511.00512.80510.70512.4050473002581901140
2016-10-1714:00512.30512.50510.40510.9039209002004651140
2016-10-1713:30512.40513.40512.10512.3023648001212724010
2016-10-1713:00511.40513.00511.30512.4023309001193594000
2016-10-1712:30513.20514.70511.20511.5049389002533418060
2016-10-1712:0000
2016-10-1711:30512.20512.20512.20512.202210011319620
2016-10-1711:00511.90512.30511.10512.101895600970149610
2016-10-1710:30510.70512.20510.30511.9032758001674815610
2016-10-1710:00514.60514.70510.70510.7048348002479813820
2016-10-1709:30515.20516.70514.50514.6046000002370404220
2016-10-1709:00511.00516.90510.40515.20122101006271682620
2016-10-1415:00509.70509.70509.70509.7034101001738127970
2016-10-1414:30509.20510.50508.70510.0054916002799568400
2016-10-1414:00509.70510.60508.80509.2040666002072964860
2016-10-1413:30509.20510.00508.30509.8022942001167668810
2016-10-1413:00509.70510.00509.00509.2023564001200507890
2016-10-1412:30508.40510.50507.60509.8059749003041107240
2016-10-1412:0000
2016-10-1411:30507.60507.60507.60507.607960040404960
2016-10-1411:00507.20507.90505.50507.5043716002214146340
2016-10-1410:30506.30508.50506.30507.2035345001794069730
2016-10-1410:00506.10507.00505.60506.3027188001375995340
2016-10-1409:30506.20507.30505.30506.1041745002113131850
2016-10-1409:00506.60510.50504.60506.10137920006992888410
2016-10-1315:00508.40508.40508.40508.4031443001598562120
2016-10-1314:30508.50509.40507.20508.0068439003478020460
2016-10-1314:00507.70508.90507.00508.5046517002362328690
2016-10-1313:30507.60508.60507.00507.6034954001774350830
2016-10-1313:00509.70509.70507.30507.6042845002177630230
2016-10-1312:30508.00510.10507.10509.7069880003552789930
2016-10-1312:0000
2016-10-1311:30509.30509.30509.30509.307270037026110
2016-10-1311:00510.50510.60508.00509.0074921003815327700
2016-10-1310:30512.50513.70510.10510.6055198002825251670
2016-10-1310:00516.60516.60512.50512.6046816002407897270
2016-10-1309:30516.00518.30515.20516.7057042002948369650
2016-10-1309:00511.00517.10511.00515.90126409006500695110
2016-10-1215:00510.40510.40510.40510.4060629003094504160
2016-10-1214:30511.80511.80510.00510.60115707005909803620
2016-10-1214:00511.80512.80511.40511.9052965002712148650
2016-10-1213:30511.90513.40511.30511.8047129002413492130
2016-10-1213:00512.20512.50511.40511.9042935002197959860
2016-10-1212:30514.00514.20511.60512.3065424003355783200
2016-10-1212:0000
2016-10-1211:30514.50514.50514.50514.508910045841950
2016-10-1211:00514.00514.90513.70514.6033972001747316200
2016-10-1210:30513.50515.70512.70514.0047833002459867760
2016-10-1210:00513.30513.60511.30513.5047083002413634450
2016-10-1209:30510.10514.80509.10513.4093459004785632480
2016-10-1209:00514.20516.50509.50510.10177144009086103940
2016-10-1115:00523.00523.00523.00523.0041316002160826800
2016-10-1114:30521.70523.90521.30522.9086750004530690140
2016-10-1114:00524.60524.90521.30521.7067892003549771940
2016-10-1113:30525.80526.20524.20524.7040737002138468670
2016-10-1113:00526.90527.20525.60525.8035180001850971930
2016-10-1112:30529.60529.90525.80526.9066351003498986760
2016-10-1112:0000
2016-10-1111:30529.40529.40529.40529.406300033352200
2016-10-1111:00529.60529.90527.70529.3033407001766540480
2016-10-1110:30531.80531.80529.40529.7040319002139512860
2016-10-1110:00533.30533.90531.20531.8035343001882088610
2016-10-1109:30533.80534.50531.80533.3056911003033086240
2016-10-1109:00529.70535.90527.20533.80148773007909819280
2016-10-0715:00526.60526.60526.60526.6040486002131992760
2016-10-0714:30525.10526.70523.70526.5072502003806457600
2016-10-0714:00522.30525.20522.30525.1047378002482177990
2016-10-0713:30522.70523.00521.80522.4021253001110349320
2016-10-0713:00522.10523.10521.70522.7021752001136292710
2016-10-0712:30524.00524.00521.10522.2048051002509692720
2016-10-0712:0000
2016-10-0711:30523.30523.30523.30523.306230032601590
2016-10-0711:00524.40524.60523.20523.2021448001123211950
2016-10-0710:30524.20524.60523.10524.4026444001385069770
2016-10-0710:00525.70526.50524.00524.2033128001740312340
2016-10-0709:30527.30527.40523.50525.7054984002889529340
2016-10-0709:00528.20529.50525.90527.3081231004287920870
2016-10-0615:00527.20527.20527.20527.2048222002542263840
2016-10-0614:30529.10529.80527.20527.9079332004190757900
2016-10-0614:00528.50530.30527.50529.1058121003072787180
2016-10-0613:30529.10530.80528.20528.6040790002160309700
2016-10-0613:00531.20531.40529.00529.1046114002445114200
2016-10-0612:30531.00532.00530.00531.2064653003433422870
2016-10-0612:0000
2016-10-0611:30530.60530.60530.60530.607730041015380
2016-10-0611:00530.90533.40529.60530.3049424002627714230
2016-10-0610:30534.10534.50530.80531.0042962002289609550
2016-10-0610:00531.50534.40531.00534.2064957003460601290
2016-10-0609:30528.80532.30528.00531.6074435003946133450
2016-10-0609:00529.50532.30527.90528.80159098008428060640
2016-10-0515:00522.90522.90522.90522.9056657002962594530
2016-10-0514:30521.90522.70521.20522.7064832003383071880
2016-10-0514:00521.90522.30520.50521.8045855002391396160
2016-10-0513:30520.10522.20519.80521.9035448001847620260
2016-10-0513:00520.60521.10519.30520.1031326001629443790
2016-10-0512:30521.20521.60519.80520.7042102002191712430
2016-10-0512:0000
2016-10-0511:30521.60521.60521.60521.606500033904000
2016-10-0511:00520.50522.70520.50521.5043436002266722960
2016-10-0510:30520.10521.50519.90520.6038319001995226810
2016-10-0510:00519.20522.70518.50520.1065510003411844330
2016-10-0509:30514.70519.60514.60519.1049033002536836300
2016-10-0509:00521.90522.80514.10514.70131038006796395880
2016-10-0415:00516.60516.60516.60516.6059343003065659380
2016-10-0414:30516.80516.80513.50516.1088762004570964330
2016-10-0414:00520.30520.80516.60516.9052744002734321970
2016-10-0413:30519.80521.40519.80520.4029752001549182410
2016-10-0413:00518.80520.30518.70519.9033567001744116400
2016-10-0412:30519.70519.80518.50518.9045780002376442550
2016-10-0412:0000
2016-10-0411:30519.60519.60519.60519.607890040996440
2016-10-0411:00519.80521.80519.40519.6035548001850336510
2016-10-0410:30518.60520.20518.20519.7039781002065697770
2016-10-0410:00519.40519.70517.90518.7034295001779544450
2016-10-0409:30519.70520.30518.20519.3074255003856362020
2016-10-0409:00509.50521.80509.50519.70170669008813735300
2016-10-0315:00507.20507.20507.20507.2028899001465757280
2016-10-0314:30507.40507.90506.10507.0050310002550872400
2016-10-0314:00507.40508.00505.80507.5047143002389111050
2016-10-0313:30509.30509.50507.20507.4029461001497814260
2016-10-0313:00508.90509.80508.70509.4025205001283394460
2016-10-0312:30512.00512.00508.00509.0051654002634278560
2016-10-0312:0000
2016-10-0311:30511.20511.20511.20511.207250037062000
2016-10-0311:00510.70511.40510.20511.0023848001218224560
2016-10-0310:30512.60513.00509.10510.7051153002611503890
2016-10-0310:00512.20513.90511.40512.5044538002283385210
2016-10-0309:30512.20512.90511.30512.1042789002191225590
2016-10-0309:00511.40514.20507.00512.20173567008858296100

   ※ 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