[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 
2017-12-1815:00821.60821.60821.60821.6048033003946391280
2017-12-1814:30819.50821.90819.00821.8091209007483048540
2017-12-1814:00820.10821.40818.30819.4061408005033874140
2017-12-1813:30822.90823.50819.50820.1055951004594265400
2017-12-1813:00824.50825.80822.00822.9044397003658666280
2017-12-1812:30823.50826.30823.20824.50104598008628652040
2017-12-1812:0000
2017-12-1811:30822.50822.50822.50822.506100050172500
2017-12-1811:00822.60824.00821.20822.4050198004128560770
2017-12-1810:30824.10824.30821.60822.6058295004796517230
2017-12-1810:00820.40824.70820.40824.2097050007985847050
2017-12-1809:30816.70820.40816.10820.30113689009306754080
2017-12-1809:00812.00819.00811.00816.701840870015005069700
2017-12-1515:00798.50798.50798.50798.501577350012595139750
2017-12-1514:30797.00798.70796.30798.50108836008681956240
2017-12-1514:00797.30798.50796.50796.9058278004646535660
2017-12-1513:30797.80798.90795.70797.2052498004186058680
2017-12-1513:00795.70800.20795.00797.9061839004934396450
2017-12-1512:30796.50798.50795.20795.7066318005282472230
2017-12-1512:0000
2017-12-1511:30794.80794.80794.80794.805970047449560
2017-12-1511:00793.80795.50793.60794.9028688002279980690
2017-12-1510:30796.10796.30793.80793.8037635002991972550
2017-12-1510:00797.30798.20794.50796.0043005003425097040
2017-12-1509:30794.70798.00793.40797.2051967004132540260
2017-12-1509:00804.80804.90792.00794.701830580014618021470
2017-12-1415:00809.60809.60809.60809.6067489005463909440
2017-12-1414:30807.90810.90807.50809.40105153008511897240
2017-12-1414:00807.80808.90806.90808.0080897006534325730
2017-12-1413:30808.00809.00807.70807.9051013004123218290
2017-12-1413:00809.30809.80807.50808.1051164004137141670
2017-12-1412:30812.10812.20808.00809.3092221007468766680
2017-12-1412:0000
2017-12-1411:30812.10812.10812.10812.105200042229200
2017-12-1411:00812.30812.70811.50812.1027378002223280670
2017-12-1410:30811.30812.60810.10812.4045847003719721700
2017-12-1410:00813.30813.30810.20811.3053385004331454420
2017-12-1409:30814.70816.30812.60813.3077450006307765060
2017-12-1409:00808.20816.90805.90814.803247130026252839650
2017-12-1315:00830.00830.00830.00830.0067898005635534000
2017-12-1314:30829.20829.90826.50829.901459960012088776250
2017-12-1314:00828.90829.60826.70829.2090329007480316540
2017-12-1313:30828.10829.20826.00829.0082325006812771380
2017-12-1313:00824.90828.20822.30828.2072652005996307830
2017-12-1312:30826.50827.30819.00825.102078840017125857940
2017-12-1312:0000
2017-12-1311:30828.10828.10828.10828.109220076350820
2017-12-1311:00825.70829.30825.60828.50104861008681857320
2017-12-1310:30824.90826.40824.40825.8070645005832829130
2017-12-1310:00819.60825.00819.50824.9077168006350493550
2017-12-1309:30821.50824.20817.70819.60103425008481316000
2017-12-1309:00825.00830.70819.00821.403253050026872337130
2017-12-1215:00812.80812.80812.80812.8069792005672693760
2017-12-1214:30808.90812.90808.50812.901305060010575746860
2017-12-1214:00808.60809.80807.70808.9051919004198953430
2017-12-1213:30809.10811.10807.90808.7060656004909495770
2017-12-1213:00808.70810.00807.50809.1057567004655781250
2017-12-1212:30808.70811.50806.90808.70107754008720588890
2017-12-1212:0000
2017-12-1211:30809.20809.20809.20809.207920064088640
2017-12-1211:00808.00810.10807.90809.3058769004755648780
2017-12-1210:30808.00811.40807.50808.00116134009402455440
2017-12-1210:00805.10808.40805.00807.9094650007638757700
2017-12-1209:30802.60807.50802.60805.00122383009856585470
2017-12-1209:00796.20803.60796.00802.601674590013398115880
2017-12-1115:00794.90794.90794.90794.9053573004258517770
2017-12-1114:30790.80795.00790.70794.00114114009047049700
2017-12-1114:00791.80792.00790.70790.8039633003137107690
2017-12-1113:30791.30793.00791.10791.7034603002740628200
2017-12-1113:00791.20791.80790.80791.4029489002333394190
2017-12-1112:30790.50791.70789.20791.1055192004362808100
2017-12-1112:0000
2017-12-1111:30790.50790.50790.50790.50163300129088650
2017-12-1111:00791.20791.70790.40790.6030355002401335660
2017-12-1110:30791.20791.80790.30791.3038262003026632190
2017-12-1110:00793.30793.50791.10791.2041931003323050820
2017-12-1109:30789.90793.80788.90793.3070847005610495500
2017-12-1109:00785.70791.20785.30790.101492600011758108730
2017-12-0815:00783.40783.40783.40783.4064513005053948420
2017-12-0814:30780.20784.20780.20783.50118342009258405310
2017-12-0814:00778.20780.20777.60780.2041504003232454520
2017-12-0813:30778.90779.50778.10778.2027656002153580920
2017-12-0813:00778.50779.10777.60778.9031588002458503490
2017-12-0812:30780.60780.90777.80778.6057910004510840870
2017-12-0812:0000
2017-12-0811:30779.80779.80779.80779.80285000222243000
2017-12-0811:00781.10781.40779.00779.5034539002694644700
2017-12-0810:30781.40782.20779.40781.1045460003550180390
2017-12-0810:00778.20781.80777.10781.5053339004157349520
2017-12-0809:30777.30778.20775.00778.2062384004845491620
2017-12-0809:00764.40779.20764.40777.104064000031216562810
2017-12-0715:00779.40779.40779.40779.4059439004632675660
2017-12-0714:30780.00781.00777.60779.1078380006106836960
2017-12-0714:00778.50780.60777.00780.0069295005395333620
2017-12-0713:30779.50780.70778.30778.5042514003313239200
2017-12-0713:00781.20781.40779.20779.6053604004181475030
2017-12-0712:30782.60782.70780.90781.2069343005422965490
2017-12-0712:0000
2017-12-0711:30782.60782.60782.60782.6010570082720820
2017-12-0711:00783.30783.30781.40782.3032648002554460920
2017-12-0710:30783.60784.40782.50783.4055425004342083510
2017-12-0710:00786.50786.50782.80783.6061876004852760120
2017-12-0709:30786.30787.80785.60786.5047651003748086910
2017-12-0709:00790.00790.70785.30786.30116537009187437310
2017-12-0615:00785.50785.50785.50785.5072596005702415800
2017-12-0614:30783.70786.60783.30785.401303580010231862530
2017-12-0614:00781.80784.30780.70783.7083695006551090370
2017-12-0613:30785.70785.80780.60782.00101667007960484410
2017-12-0613:00785.20788.40784.20785.7069338005453397520
2017-12-0612:30791.00791.20784.60785.101365210010758652890
2017-12-0612:0000
2017-12-0611:30793.50793.50793.50793.503100024598500
2017-12-0611:00796.40796.80793.00793.8052345004158688490
2017-12-0610:30796.00797.50794.20796.4050494004019019980
2017-12-0610:00794.10797.00794.10796.2045285003604097360
2017-12-0609:30793.40795.90792.40794.0054750004347578690
2017-12-0609:00797.00798.00792.00793.501432930011400728050
2017-12-0515:00802.60802.60802.60802.6051089004100403140
2017-12-0514:30803.00803.80802.50802.8064653005191388430
2017-12-0514:00804.10804.30802.20802.9036357002921106620
2017-12-0513:30803.10805.10802.70804.1047922003853719650
2017-12-0513:00801.40803.50801.40803.1030973002485628140
2017-12-0512:30802.70804.20800.80801.4074204005955309280
2017-12-0512:0000
2017-12-0511:30802.30802.30802.30802.303890031209470
2017-12-0511:00803.50803.80801.70802.2034886002800181160
2017-12-0510:30802.10805.50802.00803.5075552006075028700
2017-12-0510:00798.70802.80798.50802.0055280004425382900
2017-12-0509:30800.60801.40796.80798.9061136004885031830
2017-12-0509:00800.80803.50799.20800.601280320010259393880
2017-12-0415:00800.90800.90800.90800.9037180002977746200
2017-12-0414:30802.50802.60799.70800.3076884006155903060
2017-12-0414:00801.90802.70799.40802.6057551004609505100
2017-12-0413:30800.40801.90799.50801.9029247002341595850
2017-12-0413:00800.40801.10799.60800.4032279002583466260
2017-12-0412:30801.60802.80800.50800.5054482004367866360
2017-12-0412:0000
2017-12-0411:30802.20802.20802.20802.204150033291300
2017-12-0411:00802.70803.10801.90802.3022013001766587750
2017-12-0410:30803.60803.80801.80802.5034766002790584230
2017-12-0410:00805.70807.60802.40803.6056185004521249190
2017-12-0409:30805.10806.20802.60805.7066161005322938580
2017-12-0409:00808.00809.40801.50805.201731810013968473030
2017-12-0115:00798.20798.20798.20798.2046939003746670980
2017-12-0114:30796.90798.80796.90798.2084474006739299670
2017-12-0114:00798.30798.70796.10797.0044063003513566860
2017-12-0113:30795.70799.40793.70798.3062163004955372500
2017-12-0113:00794.90796.80794.30795.7030574002433069340
2017-12-0112:30796.00797.20794.60794.9047070003746781120
2017-12-0112:0000
2017-12-0111:30794.10794.10794.10794.103220025570020
2017-12-0111:00793.50795.00792.40794.3039580003141462110
2017-12-0110:30797.10799.20791.50793.4077215006144341410
2017-12-0110:00796.00799.60795.90797.2068025005422744110
2017-12-0109:30804.00804.20793.70796.101505950012039164110
2017-12-0109:00807.10810.70801.90804.002886390023281116760
2017-11-3015:00792.10792.10792.10792.102346440018586151240
2017-11-3014:30800.40800.40791.40792.702156600017160803590
2017-11-3014:00800.60802.10800.00800.4095313007636246610
2017-11-3013:30800.50802.00800.00800.6055106004413572950
2017-11-3013:00800.80801.10799.60800.4054308004346160360
2017-11-3012:30801.80802.10797.90800.80123797009900533000
2017-11-3012:0000
2017-11-3011:30802.10802.10802.10802.108050064569050
2017-11-3011:00803.40803.50799.90802.0076213006107377600
2017-11-3010:30804.80806.30801.90803.40107348008635245470
2017-11-3010:00803.00805.40799.70804.801632850013115449750
2017-11-3009:30799.10804.20799.00803.202043470016380843510
2017-11-3009:00796.00800.50795.70799.103934920031407537280
2017-11-2915:00784.50784.50784.50784.5040499003177146550
2017-11-2914:30782.80784.60781.10784.601279170010012913320
2017-11-2914:00784.30784.90782.80782.8058307004570511740
2017-11-2913:30783.60784.40783.30784.3043311003394930650
2017-11-2913:00781.80784.30781.50783.6054225004248161730
2017-11-2912:30784.00785.40781.70781.70119881009400465850
2017-11-2912:0000
2017-11-2911:30784.70784.70784.70784.70138700108837890
2017-11-2911:00782.50784.80781.40784.6084658006631716100
2017-11-2910:30781.10783.40779.40782.6087847006864320070
2017-11-2910:00781.10782.70780.20781.2059114004618328590
2017-11-2909:30784.90785.10780.40781.20105676008262016880
2017-11-2909:00776.20785.50775.70785.103997230031179835420
2017-11-2815:00763.40763.40763.40763.4036879002815342860
2017-11-2814:30764.00764.50763.50763.5050725003875599810
2017-11-2814:00762.40764.40762.30763.9033068002524617950
2017-11-2813:30764.00764.20762.10762.3032297002465029370
2017-11-2813:00763.50764.60763.00763.9030570002335410830
2017-11-2812:30766.70767.00762.40763.5071871005495059220
2017-11-2812:0000
2017-11-2811:30767.70767.70767.70767.709200070628400
2017-11-2811:00769.20769.30766.00767.4037187002853926320
2017-11-2810:30766.20769.30765.30769.1050253003858957310
2017-11-2810:00764.10767.20763.90766.3051304003929700980
2017-11-2809:30765.00766.00763.20764.2045308003463795770
2017-11-2809:00763.10766.90763.10765.00116978008945501230
2017-11-2715:00762.80762.80762.80762.8054344004145360320
2017-11-2714:30763.10764.60762.70762.7057215004370656840
2017-11-2714:00762.60763.70762.30763.2033213002534763990
2017-11-2713:30763.80764.20762.20762.5030172002302602560
2017-11-2713:00764.10764.30762.80763.8034607002641983260
2017-11-2712:30765.90766.00763.90764.1036315002778338070
2017-11-2712:0000
2017-11-2711:30765.90765.90765.90765.9011990091831410
2017-11-2711:00765.60766.40764.70766.1033111002534887910
2017-11-2710:30765.50765.90762.70765.7051820003960935560
2017-11-2710:00766.30767.00764.60765.5036677002808738030
2017-11-2709:30764.30767.20763.60766.2056399004317313630
2017-11-2709:00765.30767.50762.20764.30101280007743258240
2017-11-2415:00762.40762.40762.40762.4058747004478871280
2017-11-2414:30762.30763.00760.90762.5062695004777713120
2017-11-2414:00762.90763.20762.00762.3030080002293347400
2017-11-2413:30763.10763.30761.70762.9029973002285741020
2017-11-2413:00762.70764.00762.20763.1038079002905409960
2017-11-2412:30762.40763.40760.20762.7055910004259128390
2017-11-2412:0000
2017-11-2411:30761.80761.80761.80761.803780028796040
2017-11-2411:00758.90761.70758.30761.7043991003344946950
2017-11-2410:30758.40759.30756.50758.9037870002870560370
2017-11-2410:00757.80760.30757.70758.4041009003111885170
2017-11-2409:30756.00759.40755.00757.7059967004542369340
2017-11-2409:00755.30758.70753.50756.10123551009333540350
2017-11-2215:00759.90759.90759.90759.9065383004968454170
2017-11-2214:30760.80761.00759.10759.7098857007512388650
2017-11-2214:00759.90761.50759.30760.8054311004129693020
2017-11-2213:30759.10761.40759.10759.9044276003366896510
2017-11-2213:00762.10762.50757.90759.2065544004983899490
2017-11-2212:30758.10762.70756.60762.101391040010570871900
2017-11-2212:0000
2017-11-2211:30758.00758.00758.00758.005260039870800
2017-11-2211:00758.20759.30757.40757.9048713003693712840
2017-11-2210:30757.40759.00757.00758.2052955004014814900
2017-11-2210:00756.10759.00755.10757.6082021006209730430
2017-11-2209:30751.60758.00751.30756.20114155008614344250
2017-11-2209:00749.10753.00748.50751.601342020010078680740
2017-11-2115:00743.90743.90743.90743.9076948005724161720
2017-11-2114:30746.40746.70743.80744.2090151006720694790
2017-11-2114:00745.80746.60744.30746.5038517002871431010
2017-11-2113:30744.60747.30744.60745.8037013002761324300
2017-11-2113:00743.80746.10743.60744.6033100002465427780
2017-11-2112:30742.80744.20742.20743.7041778003104614100
2017-11-2112:0000
2017-11-2111:30743.00743.00743.00743.00151700112713100
2017-11-2111:00744.30744.70742.90743.0028171002094501890
2017-11-2110:30743.00745.10742.50744.5037802002812111960
2017-11-2110:00741.80745.70741.80742.9053508003980031330
2017-11-2109:30744.80745.00740.90741.8049927003708793550
2017-11-2109:00738.00745.20737.60744.80134511009965385790
2017-11-2015:00735.20735.20735.20735.2037038002723033760
2017-11-2014:30735.60736.10735.10735.6066379004883634710
2017-11-2014:00734.00735.80733.80735.7035472002605865450
2017-11-2013:30732.90735.30732.90734.0033525002460825930
2017-11-2013:00732.40733.00731.50732.9034336002513714040
2017-11-2012:30732.10733.40731.60732.4045586003338964200
2017-11-2012:0000
2017-11-2011:30732.70732.70732.70732.704090029967430
2017-11-2011:00733.00733.20730.60732.7050057003665660480
2017-11-2010:30735.40735.60732.80733.0047624003496828890
2017-11-2010:00736.70737.60734.30735.5047643003504473650
2017-11-2009:30738.40738.60736.30736.6048574003581388510
2017-11-2009:00737.00739.80733.60738.40100942007439172340
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:30741.00744.60740.40743.0084971006308403620
2017-11-1714:00743.90744.10740.80740.9057093004239439920
2017-11-1713:30744.00745.30742.70743.9046666003471088430
2017-11-1713:00741.90745.60740.70744.1059737004437026810
2017-11-1712:30746.30746.30741.90741.9081965006099415610
2017-11-1712:0000
2017-11-1711:30742.90742.90742.90742.902530018795370
2017-11-1711:00746.60747.90741.70742.90112302008366070360
2017-11-1710:30749.00749.10745.30746.6060172004497811130
2017-11-1710:00747.20750.40746.20748.90109575008202330880
2017-11-1709:30745.10747.30743.50747.1078829005875189500
2017-11-1709:00744.20746.70742.30745.00122994009155610930
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:30741.00742.30738.60738.7095779007092401140
2017-11-1614:00744.20746.30739.20740.9086179006401476550
2017-11-1613:30742.40745.70741.70744.1057821004299670460
2017-11-1613:00738.70742.90738.70742.4052435003885124180
2017-11-1612:30739.60739.80737.50738.7040125002964273440
2017-11-1612:0000
2017-11-1611:30739.70739.70739.70739.702980022043060
2017-11-1611:00739.30740.30738.30739.9043118003188989410
2017-11-1610:30736.60739.90736.30739.4042269003119567710
2017-11-1610:00738.30738.50734.00736.7061466004525628860
2017-11-1609:30740.50742.30736.40738.3070431005207633980
2017-11-1609:00736.20741.50735.00740.40131690009723715950
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:30737.70739.30735.30735.40107203007898299290
2017-11-1514:00734.70737.90733.50737.7059074004343928540
2017-11-1513:30735.10736.50734.40734.7060672004462045320
2017-11-1513:00734.50736.50732.60735.0087539006428008260
2017-11-1512:30742.40742.80734.10734.40128782009512427230
2017-11-1512:0000
2017-11-1511:30741.50741.50741.50741.504570033886550
2017-11-1511:00743.60743.60740.40741.1050723003760712480
2017-11-1510:30743.20744.80741.40743.5050827003776838890
2017-11-1510:00743.80745.20741.30743.3073495005461074440
2017-11-1509:30739.00744.90736.80743.60107069007918263130
2017-11-1509:00745.00746.00737.30739.001985850014740335410
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:30740.90742.50740.50741.9055011004079578090
2017-11-1414:00742.00742.20740.10740.9033587002489511580
2017-11-1413:30742.00742.50740.70742.0029530002189491250
2017-11-1413:00744.00744.10741.20742.0037894002814379770
2017-11-1412:30744.00745.00742.50743.8048393003600104950
2017-11-1412:0000
2017-11-1411:30742.00742.00742.00742.004050030051000
2017-11-1411:00743.60743.70741.10742.1039227002911464630
2017-11-1410:30743.40745.60743.20743.5035879002669975790
2017-11-1410:00742.40745.10742.40743.2032672002429845070
2017-11-1409:30743.60744.90740.90742.3046711003469535050
2017-11-1409:00746.00746.80742.20743.50103870007734906240
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:30743.70743.90740.80741.7068387005073881780
2017-11-1314:00743.90744.40743.00743.6025723001912833910
2017-11-1313:30742.90744.20742.60743.9016736001243924000
2017-11-1313:00743.00744.80742.80742.9023117001719377400
2017-11-1312:30743.80744.30742.00743.0039203002912840140
2017-11-1312:0000
2017-11-1311:30743.00743.00743.00743.002680019912400
2017-11-1311:00742.40743.40741.00743.1030778002285222020
2017-11-1310:30742.50743.40741.40742.4035152002609845350
2017-11-1310:00742.00743.00740.60742.4031463002334435870
2017-11-1309:30740.00743.50738.50742.0079554005894194390
2017-11-1309:00747.90748.10739.10740.10132624009872467830

   ※ 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。 

Twitter