[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 
2017-04-2615:00720.00720.00720.00720.0066443004783896000
2017-04-2614:30717.40719.90717.30719.9089736006450359830
2017-04-2614:00717.90718.90717.30717.4062192004466746320
2017-04-2613:30717.10718.60716.40718.0071308005116896470
2017-04-2613:00716.30717.30716.00717.1053084003804015440
2017-04-2612:30716.40717.20715.90716.3066887004792544630
2017-04-2612:0000
2017-04-2611:30717.10717.10717.10717.10177800127500380
2017-04-2611:00716.50717.40715.50717.0065770004713418300
2017-04-2610:30715.90716.70714.90716.5051278003669725290
2017-04-2610:00714.30716.70714.00715.9077382005536225500
2017-04-2609:30713.00714.80711.30714.2073075005211061360
2017-04-2609:00716.00717.50711.50712.902084320014904086820
2017-04-2515:00703.10703.10703.10703.1060128004227599680
2017-04-2514:30701.90704.10701.90703.2088444006218302710
2017-04-2514:00700.60702.40700.50701.9039199002749612540
2017-04-2513:30701.30701.60699.50700.6042387002970129160
2017-04-2513:00699.50702.20699.00701.2039154002744198510
2017-04-2512:30702.40704.00699.00699.4099675006993114910
2017-04-2512:0000
2017-04-2511:30703.60703.60703.60703.60217100152751560
2017-04-2511:00699.20703.90699.20703.4072080005061574190
2017-04-2510:30699.30701.40697.30699.3066371004644232480
2017-04-2510:00699.20700.00697.50699.4060120004203252160
2017-04-2509:30698.30699.30695.70699.0075925005298219610
2017-04-2509:00689.20698.50688.00698.301913900013282252340
2017-04-2415:00688.00688.00688.00688.0041961002886916800
2017-04-2414:30689.10689.90688.10688.8058117004005994820
2017-04-2414:00688.50689.90688.10689.1031345002159479890
2017-04-2413:30689.30689.90687.80688.5029821002054085840
2017-04-2413:00690.00691.00688.80689.3030013002070252660
2017-04-2412:30693.10693.70689.30690.0066087004567612020
2017-04-2412:0000
2017-04-2411:30693.70693.70693.70693.7011320078526840
2017-04-2411:00693.30695.20693.20693.8056093003894657510
2017-04-2410:30692.30693.50691.90693.4047882003317491960
2017-04-2410:00692.00692.90691.00692.3054950003802065400
2017-04-2409:30690.10692.00687.70691.9090649006251933700
2017-04-2409:00689.00692.60688.60690.101637670011305667370
2017-04-2115:00678.40678.40678.40678.4073213004966769920
2017-04-2114:30680.80682.30678.80678.80104613007123279110
2017-04-2114:00677.10680.80676.50680.8059541004041799610
2017-04-2113:30677.30677.30676.00677.2027905001888274500
2017-04-2113:00678.00678.40676.10677.3039561002678789320
2017-04-2112:30679.10679.10676.40678.1054512003695090040
2017-04-2112:0000
2017-04-2111:30678.80678.80678.80678.807910053693080
2017-04-2111:00677.60679.30676.90678.5034885002365425610
2017-04-2110:30677.00677.70674.50677.6054763003702627520
2017-04-2110:00678.30678.70675.80677.1055490003757369760
2017-04-2109:30679.00680.00677.60678.2064151004354738300
2017-04-2109:00680.00682.80677.90679.201822170012387856850
2017-04-2015:00666.60666.60666.60666.6060748004049461680
2017-04-2014:30669.40671.00666.90666.9093897006277023210
2017-04-2014:00670.00670.70668.60669.4050442003377752060
2017-04-2013:30672.00672.80669.60670.1045579003061173030
2017-04-2013:00673.50673.70670.80672.0044712003005630080
2017-04-2012:30671.00673.60670.00673.5071582004806340530
2017-04-2012:0000
2017-04-2011:30671.10671.10671.10671.1010200068452200
2017-04-2011:00674.40674.50668.90671.0061837004148898570
2017-04-2010:30667.90674.30667.30674.2074005004965046800
2017-04-2010:00667.00669.40665.80668.0057110003813028860
2017-04-2009:30666.90667.70664.70667.0067471004496820620
2017-04-2009:00660.00667.60658.80666.802032300013465407750
2017-04-1915:00655.40655.40655.40655.4066952004388034080
2017-04-1914:30657.50659.30655.50655.8093163006128327170
2017-04-1914:00661.60661.70657.30657.5069685004592642780
2017-04-1913:30658.70662.60658.50661.7069544004596638670
2017-04-1913:00656.50659.30656.10658.6056960003746170280
2017-04-1912:30652.70657.10652.60656.4086035005635892580
2017-04-1912:0000
2017-04-1911:30651.20651.20651.20651.2010060065510720
2017-04-1911:00649.60652.30649.60651.2063839004156383750
2017-04-1910:30647.50649.70646.50649.6047583003083342490
2017-04-1910:00646.80648.40645.80647.4052335003386754990
2017-04-1909:30645.00648.40644.60646.7094556006114879710
2017-04-1909:00648.10649.70644.10644.901862100012040491040
2017-04-1815:00655.90655.90655.90655.9029210001915883900
2017-04-1814:30657.10657.40654.60655.6063191004144009480
2017-04-1814:00658.30658.80656.50657.2034620002276651610
2017-04-1813:30657.80658.30656.40658.3029696001951848560
2017-04-1813:00656.50658.00655.50657.7038627002537043240
2017-04-1812:30660.80661.00656.20656.5082611005442236680
2017-04-1812:0000
2017-04-1811:30661.00661.00661.00661.009290061406900
2017-04-1811:00662.00662.20660.20660.8040984002709641750
2017-04-1810:30664.60664.70661.20661.9040241002667401830
2017-04-1810:00661.60664.70661.40664.6053533003550634650
2017-04-1809:30662.30664.40660.90661.6070911004698938710
2017-04-1809:00663.80665.00659.50662.301972410013059315350
2017-04-1715:00650.20650.20650.20650.2028787001871730740
2017-04-1714:30649.50650.20648.80650.2054793003558393020
2017-04-1714:00647.10649.70647.00649.4030008001945737160
2017-04-1713:30648.20649.10646.70647.0037947002459187120
2017-04-1713:00646.40648.40646.30648.1038392002487117460
2017-04-1712:30646.30648.30644.70646.4074555004819414450
2017-04-1712:0000
2017-04-1711:30646.10646.10646.10646.107400047811400
2017-04-1711:00642.90646.30642.70646.0038895002506999380
2017-04-1710:30644.40644.60642.20642.8051342003303551190
2017-04-1710:00645.80645.90643.40644.3045458002930574370
2017-04-1709:30648.30649.50645.10645.8064451004167553850
2017-04-1709:00649.50652.60648.10648.40102383006652202650
2017-04-1415:00652.20652.20652.20652.2028119001833921180
2017-04-1414:30651.60653.40650.50652.2053899003512663340
2017-04-1414:00653.50654.00650.80651.8028093001833307630
2017-04-1413:30652.70654.60652.50653.5025586001671961660
2017-04-1413:00652.80653.80651.60652.8024563001603385100
2017-04-1412:30650.00655.60648.70652.8064837004231695720
2017-04-1412:0000
2017-04-1411:30650.90650.90650.90650.905490035734410
2017-04-1411:00649.80651.70648.70651.0032733002128323210
2017-04-1410:30650.10651.20648.40649.8034600002248771630
2017-04-1410:00652.30653.30649.50650.1052335003407970430
2017-04-1409:30648.80652.60647.80652.2063897004155256880
2017-04-1409:00646.00648.90643.00648.70153833009939589560
2017-04-1315:00654.70654.70654.70654.7045340002968409800
2017-04-1314:30652.60655.90652.40654.3077264005058654710
2017-04-1314:00651.30654.40651.00652.6054319003545155230
2017-04-1313:30650.50651.90650.00651.2033251002164597750
2017-04-1313:00651.80651.90650.00650.6033246002163645610
2017-04-1312:30653.00653.50651.00651.8058831003837242460
2017-04-1312:0000
2017-04-1311:30654.20654.20654.20654.207370048214540
2017-04-1311:00654.40655.90653.80654.1025520001671044660
2017-04-1310:30654.10656.60653.30654.4035520002326531640
2017-04-1310:00652.90654.40651.30654.2051267003348033980
2017-04-1309:30652.50655.90651.80653.0065137004259620070
2017-04-1309:00651.50653.90648.80652.601583280010316386380
2017-04-1215:00663.70663.70663.70663.7057154003793310980
2017-04-1214:30661.70664.00661.70664.0068284004525141810
2017-04-1214:00661.50662.40660.30661.8031060002053899070
2017-04-1213:30661.10662.40660.70661.5022864001512555620
2017-04-1213:00661.20661.70660.00661.2023453001549812510
2017-04-1212:30660.00663.40660.00661.2042502002813433330
2017-04-1212:0000
2017-04-1211:30660.00660.00660.00660.008000052800000
2017-04-1211:00660.40660.50658.70660.1033677002221373930
2017-04-1210:30661.50662.90659.20660.4047077003113926420
2017-04-1210:00657.70662.40657.00661.5067328004441074290
2017-04-1209:30659.80660.80657.40657.6065919004342807370
2017-04-1209:00660.00660.90656.20659.801739800011468197430
2017-04-1115:00673.80673.80673.80673.8026733001801269540
2017-04-1114:30673.20673.90671.50673.9039280002642866710
2017-04-1114:00672.40674.30672.40673.2025566001720966600
2017-04-1113:30671.80672.90671.80672.5022197001492219740
2017-04-1113:00671.20672.70671.00671.8038484002584664410
2017-04-1112:30668.00671.60667.70671.2044194002960069020
2017-04-1112:0000
2017-04-1111:30669.00669.00669.00669.006590044087100
2017-04-1111:00670.30670.60668.80669.1026813001795036610
2017-04-1110:30670.70671.20669.40670.3027489001842139940
2017-04-1110:00672.10672.50669.60670.6052606003529295400
2017-04-1109:30672.90674.60671.80672.0043858002952332900
2017-04-1109:00673.20674.80671.20672.80107928007260058410
2017-04-1015:00679.00679.00679.00679.0034379002334334100
2017-04-1014:30677.90682.50677.70678.9092564006294148780
2017-04-1014:00675.90678.20675.80677.9046069003119309930
2017-04-1013:30675.10676.20674.80675.9018787001269266400
2017-04-1013:00675.30675.60674.40675.1019935001345755830
2017-04-1012:30674.10676.10672.80675.2033149002235629940
2017-04-1012:0000
2017-04-1011:30673.50673.50673.50673.5012470083985450
2017-04-1011:00676.80677.40672.40673.4041405002792066700
2017-04-1010:30677.20677.60674.10676.8039608002676897530
2017-04-1010:00674.10677.60674.10677.3040473002734576730
2017-04-1009:30674.60675.00671.00674.1052731003550125240
2017-04-1009:00673.50677.40672.00674.60105510007122071900
2017-04-0715:00667.70667.70667.70667.7045227003019806790
2017-04-0714:30673.30673.40667.50668.2087518005868012260
2017-04-0714:00672.40674.40670.10673.4052098003502716420
2017-04-0713:30671.80673.60671.00672.3026256001765439960
2017-04-0713:00671.30673.50671.10671.9038738002604249450
2017-04-0712:30667.60671.50665.60671.2060342004033672570
2017-04-0712:0000
2017-04-0711:30665.70665.70665.70665.702870019105590
2017-04-0711:00668.60668.60663.30665.8069258004612733060
2017-04-0710:30669.40672.90666.40668.60105551007071546220
2017-04-0710:00674.50676.10667.50669.50101792006840175360
2017-04-0709:30673.50678.00673.10674.6073104004941666760
2017-04-0709:00668.90673.80666.30673.601516750010168807030
2017-04-0615:00665.40665.40665.40665.4055324003681258960
2017-04-0614:30667.50668.40664.60665.5080662005376292850
2017-04-0614:00665.30667.50663.70667.5053438003555672100
2017-04-0613:30662.80665.80662.80665.1034857002316050020
2017-04-0613:00664.50665.20661.90662.8066460004409852790
2017-04-0612:30663.00665.80661.70664.3088745005893020820
2017-04-0612:0000
2017-04-0611:30663.80663.80663.80663.8012090080253420
2017-04-0611:00665.60666.40663.50663.9058926003918103130
2017-04-0610:30666.50666.70664.40665.6064625004302616830
2017-04-0610:00668.50669.50666.30666.5040620002711475160
2017-04-0609:30668.10669.30665.80668.6075261005023808400
2017-04-0609:00665.20671.40664.60668.002182620014576815230
2017-04-0515:00676.80676.80676.80676.8055671003767813280
2017-04-0514:30677.80678.90676.10677.0072132004885679780
2017-04-0514:00675.30678.30674.80677.9043769002960284080
2017-04-0513:30675.00676.30674.00675.1029308001978674900
2017-04-0513:00673.20675.30672.90675.0035115002367121640
2017-04-0512:30675.00675.90671.10673.2094930006394089930
2017-04-0512:0000
2017-04-0511:30676.90676.90676.90676.906170041764730
2017-04-0511:00675.20676.90673.80676.8049127003317855590
2017-04-0510:30677.90678.10674.10675.3062597004230093870
2017-04-0510:00676.60679.90675.00677.9063384004292448620
2017-04-0509:30680.50680.90676.20676.6072900004943194980
2017-04-0509:00687.70688.50679.00680.701578860010804798730
2017-04-0415:00683.30683.30683.30683.3045547003112226510
2017-04-0414:30679.30683.10678.30683.1092117006270480720
2017-04-0414:00680.30681.70679.10679.3047287003216425270
2017-04-0413:30682.40682.40678.10680.3073484004999156160
2017-04-0413:00682.10682.60679.50682.4078048005316140650
2017-04-0412:30680.60682.30680.00682.1084036005723719880
2017-04-0412:0000
2017-04-0411:30682.40682.40682.40682.405360036576640
2017-04-0411:00682.60683.40681.90682.7033969002318830810
2017-04-0410:30681.80682.80680.50682.8035347002408541110
2017-04-0410:00684.20684.30681.30681.8042349002890964410
2017-04-0409:30681.70684.70681.10684.2072138004925661580
2017-04-0409:00680.60683.00679.30681.701541150010489529130
2017-04-0315:00694.30694.30694.30694.3049127003410887610
2017-04-0314:30696.00696.60693.50693.7068587004765951090
2017-04-0314:00689.00696.90688.80696.0081835005672171840
2017-04-0313:30689.00689.50688.40688.9026100001798205800
2017-04-0313:00688.10689.90687.30689.0041761002875699850
2017-04-0312:30694.00694.30688.00688.1070168004846967280
2017-04-0312:0000
2017-04-0311:30694.40694.40694.40694.403680025553920
2017-04-0311:00692.60694.80692.30694.4028299001963535470
2017-04-0310:30693.50695.00692.20692.6039666002749665350
2017-04-0310:00691.70694.40691.50693.5060460004191877720
2017-04-0309:30690.90692.30689.10691.8068268004717500130
2017-04-0309:00699.30699.40688.80690.901886330013086100730
2017-03-3115:00699.70699.70699.70699.70133197009319794090
2017-03-3114:30707.70707.90700.20700.20126210008885364930
2017-03-3114:00708.10708.50706.20707.7046494003289356200
2017-03-3113:30712.90713.10707.60708.0054347003858764940
2017-03-3113:00714.20714.40712.20712.9025935001849839600
2017-03-3112:30713.60715.50713.00714.2041420002959390410
2017-03-3112:0000
2017-03-3111:30713.40713.40713.40713.403390024184260
2017-03-3111:00712.10714.70712.00713.5022248001587449820
2017-03-3110:30713.20713.60711.30712.1023502001674544540
2017-03-3110:00714.80714.90712.70713.3030542002178919620
2017-03-3109:30716.30716.50714.60714.8031850002278650610
2017-03-3109:00713.90717.90712.60716.40123916008862227350
2017-03-3015:00706.80706.80706.80706.8032869002323180920
2017-03-3014:30708.70709.10706.60706.6054765003876554820
2017-03-3014:00711.70711.80707.70708.7053704003808774210
2017-03-3013:30711.60712.70711.10711.7025103001787283490
2017-03-3013:00711.40712.60710.80711.6029967002132630180
2017-03-3012:30710.00712.80709.80711.3048119003423400960
2017-03-3012:0000
2017-03-3011:30711.90711.90711.90711.904120029330280
2017-03-3011:00708.60712.60708.10711.8042929003050906410
2017-03-3010:30707.20708.80706.10708.6027248001927279010
2017-03-3010:00706.50708.10705.90707.3032115002270700850
2017-03-3009:30704.00707.40703.40706.4056581003991485320
2017-03-3009:00706.30707.70703.70704.00117927008320821910
2017-03-2915:00712.30712.30712.30712.3047242003365047660
2017-03-2914:30713.20713.30711.00711.7056284004007922770
2017-03-2914:00712.90713.90712.70713.1033925002420006650
2017-03-2913:30712.40713.00711.70712.9029529002103485030
2017-03-2913:00710.20712.40709.90712.3032804002332803820
2017-03-2912:30711.00711.70709.80710.2045661003244085330
2017-03-2912:0000
2017-03-2911:30711.70711.70711.70711.704150029535550
2017-03-2911:00711.70712.70710.80711.6033258002367568160
2017-03-2910:30710.60711.90709.60711.7031484002237551360
2017-03-2910:00710.70712.30710.50710.7032011002276983030
2017-03-2909:30710.30711.20708.70710.7059130004197264200
2017-03-2909:00719.90719.90709.30710.201818290012999801800
2017-03-2815:00713.90713.90713.90713.9094773006765844470
2017-03-2814:30711.50714.00711.00713.0089885006403232170
2017-03-2814:00711.30711.70710.90711.4031521002242116820
2017-03-2813:30712.80712.80711.10711.4028903002057438600
2017-03-2813:00713.30713.80712.00712.8030909002203050040
2017-03-2812:30715.20715.20713.20713.3064203004587540990
2017-03-2812:0000
2017-03-2811:30714.70714.70714.70714.7010750076830250
2017-03-2811:00713.60715.60713.10714.8036094002579275910
2017-03-2810:30712.00714.70711.70713.6041649002971686620
2017-03-2810:00712.60713.00711.10712.0044772003187614870
2017-03-2809:30713.20714.10712.40712.5043948003134902690
2017-03-2809:00711.50715.00709.40713.301429500010179977160
2017-03-2715:00704.60704.60704.60704.6060256004245637760
2017-03-2714:30704.80705.60704.20704.5053120003744777210
2017-03-2714:00703.80705.00703.00704.8042725003006985200
2017-03-2713:30703.50703.90703.00703.8024175001700636310
2017-03-2713:00703.10703.80702.80703.4027968001966788800
2017-03-2712:30704.00704.00702.20703.1059810004207023130
2017-03-2712:0000
2017-03-2711:30703.70703.70703.70703.707370051862690
2017-03-2711:00702.50704.20702.30703.8028553002008363610
2017-03-2710:30702.70703.60702.30702.5029467002071220900
2017-03-2710:00703.10703.50701.50702.6064860004556324790
2017-03-2709:30704.00704.30702.00703.1050491003550159910
2017-03-2709:00705.40708.20700.80704.101972800013896694200
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

   ※ 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