[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11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 
2016-11-3015:00669.80669.80669.80669.80142836009567155280
2016-11-3014:30665.60669.00665.30668.80100708006709384310
2016-11-3014:00668.50668.80665.10665.6089639005975113580
2016-11-3013:30669.20671.00667.90668.60109732007348984440
2016-11-3013:00668.80670.10666.60669.00145843009743529200
2016-11-3012:30673.10674.20666.70668.801540770010321250350
2016-11-3012:0000
2016-11-3011:30675.30675.30675.30675.307650051660450
2016-11-3011:00674.10676.20673.80675.5043940002966777800
2016-11-3010:30674.70674.70672.80674.1056018003774770670
2016-11-3010:00674.90676.30674.40674.8040320002722721090
2016-11-3009:30675.00677.40674.40674.9077311005225494540
2016-11-3009:00677.00678.00671.70675.202248150015174956640
2016-11-2915:00673.90673.90673.90673.9047161003178179790
2016-11-2914:30675.20675.50673.60673.80114401007712920120
2016-11-2914:00673.80675.60673.10675.2071250004804284510
2016-11-2913:30673.70674.50672.90673.8040420002723022950
2016-11-2913:00673.70675.00671.10673.80117329007896702400
2016-11-2912:30674.90676.80671.70673.70101054006814084760
2016-11-2912:0000
2016-11-2911:30675.00675.00675.00675.0011300076275000
2016-11-2911:00672.90675.90671.30674.9061961004173320030
2016-11-2910:30669.90674.20669.50672.9093277006265701420
2016-11-2910:00666.50671.00665.80669.80100334006714710500
2016-11-2909:30663.70667.00663.00666.50124796008294663670
2016-11-2909:00664.40669.50662.40663.503756570024987598330
2016-11-2815:00671.30671.30671.30671.3078423005264535990
2016-11-2814:30670.60672.70669.20671.70113814007638598180
2016-11-2814:00671.30673.30670.30670.5095105006389002520
2016-11-2813:30669.10671.80668.10671.3093771006280930690
2016-11-2813:00674.60674.90669.00669.10144024009676981110
2016-11-2812:30667.80675.00667.10674.603047140020482535070
2016-11-2812:0000
2016-11-2811:30666.50666.50666.50666.506910046055150
2016-11-2811:00664.30667.80662.20666.20118440007882868270
2016-11-2810:30655.40666.70655.10664.402177880014442712710
2016-11-2810:00658.10662.00655.10655.30147697009713199170
2016-11-2809:30659.70661.30654.70658.101607500010576064550
2016-11-2809:00651.70663.00650.60659.502755650018089603810
2016-11-2515:00661.70661.70661.70661.7077314005115867380
2016-11-2514:30658.20662.60657.10661.901621470010697461620
2016-11-2514:00655.60660.20655.60658.20125369008247478030
2016-11-2513:30656.60659.10655.20655.70121804008008014750
2016-11-2513:00656.40659.40655.10656.60124892008212343100
2016-11-2512:30664.10664.20656.40656.401585920010479925300
2016-11-2512:0000
2016-11-2511:30665.20665.20665.20665.2013280088338560
2016-11-2511:00662.40666.00661.30665.00126395008388818990
2016-11-2510:30669.00669.10661.20662.401765950011740342990
2016-11-2510:00670.80673.30668.60669.00103425006937324240
2016-11-2509:30676.30676.50669.40670.701491000010028603020
2016-11-2509:00671.70679.30671.00676.302337800015767306430
2016-11-2415:00677.00677.00677.00677.0045015003047515500
2016-11-2414:30677.70678.70675.70676.30142358009638132910
2016-11-2414:00678.40680.00677.10677.7076266005176309820
2016-11-2413:30676.30679.70676.00678.4068315004629763300
2016-11-2413:00679.30680.00676.00676.3091541006205972290
2016-11-2412:30681.40684.70678.60679.30119588008156128950
2016-11-2412:0000
2016-11-2411:30679.80679.80679.80679.804340029503320
2016-11-2411:00683.90684.20677.50679.90107983007347016100
2016-11-2410:30683.10685.50681.00683.9090052006153302360
2016-11-2410:00684.70685.40681.70683.10133675009138722820
2016-11-2409:30687.90688.60684.00684.701669150011458157290
2016-11-2409:00694.00697.00685.50688.004805090033254649280
2016-11-2215:00680.70680.70680.70680.7067269004579000830
2016-11-2214:30678.20682.30677.50680.801928170013109262360
2016-11-2214:00677.40679.70677.10678.1080107005432402340
2016-11-2213:30676.40677.70676.40677.5045404003075050980
2016-11-2213:00676.50677.90676.20676.5057713003907472100
2016-11-2212:30680.10680.30676.10676.60115305007826044330
2016-11-2212:0000
2016-11-2211:30678.10678.10678.10678.1010980074455380
2016-11-2211:00678.20680.50677.70678.4092679006293940410
2016-11-2210:30677.40680.00675.70678.2098107006650312490
2016-11-2210:00675.80677.70672.70677.4075196005073743290
2016-11-2209:30673.00676.90672.10675.60111491007515834380
2016-11-2209:00675.00681.50669.60672.803076340020801488780
2016-11-2115:00678.60678.60678.60678.6046947003185823420
2016-11-2114:30678.60679.00675.40678.50137493009313885960
2016-11-2114:00678.70680.60677.00678.50142031009645153670
2016-11-2113:30678.60679.20677.30678.6065708004456805240
2016-11-2113:00677.60679.70674.80678.501604700010880496210
2016-11-2112:30673.10678.90672.10677.602168130014658889110
2016-11-2112:0000
2016-11-2111:30671.30671.30671.30671.30389400261404220
2016-11-2111:00672.00674.00669.10671.20112929007583426080
2016-11-2110:30665.30673.00665.10671.801494640010003996110
2016-11-2110:00665.00667.00663.10665.4091634006091053040
2016-11-2109:30659.30665.70659.00665.10133066008808615560
2016-11-2109:00664.50664.70654.30659.302765880018235526120
2016-11-1815:00662.20662.20662.20662.2091396006052243120
2016-11-1814:30665.80667.20661.00662.201928760012798272470
2016-11-1814:00660.20668.30660.10665.801743580011568365630
2016-11-1813:30662.00663.00660.00660.20110346007295729000
2016-11-1813:00662.40662.50657.60662.001642420010848230550
2016-11-1812:30669.50669.80662.30662.502136560014224559250
2016-11-1812:0000
2016-11-1811:30670.90670.90670.90670.90229500153971550
2016-11-1811:00672.80673.40669.80671.1093162006252751650
2016-11-1810:30673.40674.40669.90672.80115914007784901550
2016-11-1810:00675.70675.90668.50673.301853800012457203910
2016-11-1809:30678.80679.70674.40675.70146694009935399560
2016-11-1809:00690.00691.00674.40678.905543110037869368000
2016-11-1715:00673.20673.20673.20673.2069261004662650520
2016-11-1714:30664.70673.30663.50673.002950620019730099690
2016-11-1714:00663.40665.60662.80664.70102467006810431300
2016-11-1713:30663.50664.10662.00663.4068582004545745440
2016-11-1713:00662.90664.80662.50663.4069424004606251430
2016-11-1712:30667.00667.20661.80662.90131919008772632720
2016-11-1712:0000
2016-11-1711:30665.70665.70665.70665.7012900085875300
2016-11-1711:00661.60666.00661.20665.40135858009024751580
2016-11-1710:30658.00663.70655.40661.502030870013383294990
2016-11-1710:00662.30668.50656.20658.002768420018328204800
2016-11-1709:30663.10666.50661.30662.302227580014796981300
2016-11-1709:00662.80665.40658.50663.104682240031002465150
2016-11-1615:00682.80682.80682.80682.80131333008967417240
2016-11-1614:30679.40687.30678.20684.403983470027189684070
2016-11-1614:00678.00680.30676.50679.601677090011378096320
2016-11-1613:30677.00678.30676.20678.00105277007129161190
2016-11-1613:00676.50678.40675.50677.20132715008981785730
2016-11-1612:30679.10680.00675.50676.502254500015267391200
2016-11-1612:0000
2016-11-1611:30681.00681.00681.00681.00262100178490100
2016-11-1611:00677.20681.60676.20680.501845360012531230720
2016-11-1610:30677.50680.60675.30677.101538850010431861550
2016-11-1610:00677.20680.90675.00677.502124930014410532420
2016-11-1609:30677.40679.30673.00677.102691540018190443450
2016-11-1609:00666.00682.40665.90677.408114020054719280530
2016-11-1515:00643.00643.00643.00643.0098231006316253300
2016-11-1514:30641.20648.80640.00642.903281150021137074970
2016-11-1514:00643.60645.20639.80641.201896160012172032050
2016-11-1513:30647.10650.10643.50643.501729360011182359480
2016-11-1513:00648.30649.50645.00647.001596920010338306310
2016-11-1512:30643.10652.90643.00648.403644270023618597600
2016-11-1512:0000
2016-11-1511:30643.70643.70643.70643.7014710094688270
2016-11-1511:00641.00643.80639.10643.6094855006087351880
2016-11-1510:30642.40644.70640.20641.00143672009236647940
2016-11-1510:00635.00644.10634.40642.502825330018089140620
2016-11-1509:30631.00637.30630.70635.001727690010957961750
2016-11-1509:00635.00639.50630.30631.004664520029608907360
2016-11-1415:00617.00617.00617.00617.0082861005112523700
2016-11-1414:30615.80616.80614.50616.00134726008296187470
2016-11-1414:00617.50618.40614.60615.90119689007378766020
2016-11-1413:30617.90618.20613.10617.60128613007918986900
2016-11-1413:00617.40620.10617.00618.0093046005753135900
2016-11-1412:30616.90619.30616.00617.20118644007325853800
2016-11-1412:0000
2016-11-1411:30615.20615.20615.20615.2012150074746800
2016-11-1411:00615.50618.30615.10616.0099613006142312610
2016-11-1410:30622.40624.90615.40615.501621630010067407370
2016-11-1410:00620.00625.00619.90622.40155454009684552450
2016-11-1409:30618.00622.40617.30620.001953330012097502020
2016-11-1409:00620.00624.40613.00618.004060540025111449200
2016-11-1115:00607.90607.90607.90607.90120037007297049230
2016-11-1114:30609.70610.00602.50608.003835580023212591210
2016-11-1114:00603.20609.80603.00609.702422940014689466790
2016-11-1113:30604.40606.00601.00603.10159410009622455070
2016-11-1113:00607.90608.00600.50604.302343980014153870170
2016-11-1112:30605.00608.50604.50608.002580170015650639070
2016-11-1112:0000
2016-11-1111:30606.20606.20606.20606.20458200277760840
2016-11-1111:00607.20612.40603.30605.803496320021255726870
2016-11-1110:30603.10610.90602.50607.203272640019863456100
2016-11-1110:00602.80603.30597.60603.202720720016346211030
2016-11-1109:30598.30604.20596.60602.705969620035846703090
2016-11-1109:00589.00599.00587.60598.306978060041250341030
2016-11-1015:00557.50557.50557.50557.5090534005047270500
2016-11-1014:30557.30559.00555.60557.502484270013854954810
2016-11-1014:00559.70560.90555.90557.30177076009895880910
2016-11-1013:30558.60563.50558.20559.701993030011170894980
2016-11-1013:00555.10559.90555.10558.70167600009352881000
2016-11-1012:30554.50556.80553.80555.00160888008929558220
2016-11-1012:0000
2016-11-1011:30554.60554.60554.60554.60446200247462520
2016-11-1011:00555.90556.30554.40554.60162823009041191800
2016-11-1010:30551.60558.60551.50555.702765910015337867180
2016-11-1010:00546.40553.40546.10551.802429470013382001740
2016-11-1009:30547.30548.60544.70546.302436460013319856680
2016-11-1009:00549.00553.70545.00547.307906290043505841640
2016-11-0915:00501.40501.40501.40501.4060511003034021540
2016-11-0914:30503.90504.90498.40501.802730310013686873930
2016-11-0914:00495.30505.90492.70504.002407500011989317440
2016-11-0913:30507.50507.60493.50495.002469710012301965570
2016-11-0913:00498.50507.40495.80507.402494430012531949420
2016-11-0912:30500.20504.70492.00498.504313460021442244870
2016-11-0912:0000
2016-11-0911:30518.20518.20518.20518.206740034926680
2016-11-0911:00535.00535.50512.00518.103002050015709575570
2016-11-0910:30538.70540.50534.20535.10105888005693179070
2016-11-0910:00540.60543.20538.50538.70132421007166021680
2016-11-0909:30537.40540.70529.10540.40142455007618024020
2016-11-0909:00538.00539.40535.20537.50115237006197126230
2016-11-0815:00533.00533.00533.00533.0042277002253364100
2016-11-0814:30532.90533.90532.30533.3063238003372381890
2016-11-0814:00533.70534.50532.30532.9043046002296851620
2016-11-0813:30533.00534.30532.90533.7027741001480267620
2016-11-0813:00532.90534.00532.60532.9030207001610888170
2016-11-0812:30531.30533.50531.20532.9045802002438450800
2016-11-0812:0000
2016-11-0811:30532.00532.00532.00532.00570500303506000
2016-11-0811:00531.70532.80531.00532.0022340001188295740
2016-11-0810:30531.70531.90529.10531.7050980002704156460
2016-11-0810:00533.30533.70531.10531.8032483001728655960
2016-11-0809:30533.90534.80532.70533.2044933002398736950
2016-11-0809:00532.70537.30529.50534.00142032007586985690
2016-11-0715:00529.40529.40529.40529.4044390002350006600
2016-11-0714:30531.30531.80528.80529.6087648004642553730
2016-11-0714:00533.40533.50530.80531.4049082002609638630
2016-11-0713:30533.50533.60532.00533.4033455001782478350
2016-11-0713:00533.90534.60533.20533.4020966001119388730
2016-11-0712:30534.90535.10532.50533.8038193002038064680
2016-11-0712:0000
2016-11-0711:30535.10535.10535.10535.105300028360300
2016-11-0711:00535.20536.30532.80535.3041150002200861570
2016-11-0710:30534.70536.40534.70535.3043680002339454630
2016-11-0710:00530.60536.40530.60534.8089364004773679760
2016-11-0709:30531.60531.70528.70530.7052521002784952110
2016-11-0709:00529.30532.10527.70531.60151952008051065090
2016-11-0415:00519.40519.40519.40519.4066474003452659560
2016-11-0414:30519.30519.90517.70519.10108001005602662420
2016-11-0414:00517.90519.50517.10519.4058333003022065160
2016-11-0413:30518.40518.70516.20517.9046384002399874270
2016-11-0413:00517.10519.10517.10518.4037212001928818750
2016-11-0412:30518.30518.30515.50517.2081096004193608000
2016-11-0412:0000
2016-11-0411:30519.00519.00519.00519.006390033164100
2016-11-0411:00518.10520.60517.90519.1060315003132129450
2016-11-0410:30517.70518.40515.50518.1076267003940576660
2016-11-0410:00518.90519.80517.50517.7075054003891292630
2016-11-0409:30522.40522.50518.60518.9089536004657555720
2016-11-0409:00525.00529.00522.20522.20160923008451795880
2016-11-0215:00534.10534.10534.10534.1050396002691650360
2016-11-0214:30533.20534.50532.50533.6092182004920011910
2016-11-0214:00532.70533.50531.80533.2053415002844978730
2016-11-0213:30533.00533.30531.40532.7040016002129850990
2016-11-0213:00532.70533.60531.60533.0054917002924818440
2016-11-0212:30535.00535.10532.30532.7080249004283052180
2016-11-0212:0000
2016-11-0211:30535.90535.90535.90535.908930047855870
2016-11-0211:00537.60538.10535.30536.2056364003024594700
2016-11-0210:30537.30538.20537.30537.5032800001763901800
2016-11-0210:00539.60539.70536.70537.2054487002930871090
2016-11-0209:30538.10540.20537.10539.6059668003214456350
2016-11-0209:00536.00540.00535.30538.10141662007609812220
2016-11-0115:00547.00547.00547.00547.0060471003307763700
2016-11-0114:30544.90546.90544.50546.5065171003556424960
2016-11-0114:00547.00547.60544.20545.0060051003277253140
2016-11-0113:30546.70547.70546.50547.0026882001470623750
2016-11-0113:00546.80547.30546.00546.7031821001739592720
2016-11-0112:30547.50549.80545.90546.80100217005492592080
2016-11-0112:0000
2016-11-0111:30545.50545.50545.50545.508500046367500
2016-11-0111:00546.80546.90544.90545.4032985001799934060
2016-11-0110:30545.20547.00544.90546.7046457002537092290
2016-11-0110:00543.20545.70543.20545.1050903002769792370
2016-11-0109:30544.00544.00542.50543.2031063001687185300
2016-11-0109:00547.10547.10540.80543.90133188007245068120

   ※ 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