[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 
2017-08-1815:00679.40679.40679.40679.4058269003958795860
2017-08-1814:30678.60680.40678.20679.5079998005434468960
2017-08-1814:00677.50679.00677.30678.6047389003214274400
2017-08-1813:30677.40678.00677.00677.5050600003427637410
2017-08-1813:00679.30679.50677.30677.5067011004544275470
2017-08-1812:30679.70680.10679.10679.3041181002798710560
2017-08-1812:0000
2017-08-1811:30679.70679.70679.70679.70318400216416480
2017-08-1811:00679.20680.40678.80679.4033648002286496420
2017-08-1810:30679.30679.50678.50679.2038170002592038560
2017-08-1810:00679.80680.90678.80679.3048581003302082640
2017-08-1809:30679.20680.20678.20679.9066513004516469100
2017-08-1809:00682.10682.30677.50679.302034380013840836580
2017-08-1715:00693.10693.10693.10693.1039917002766647270
2017-08-1714:30694.10694.20693.30693.3045424003151665510
2017-08-1714:00694.50694.60693.80694.1026116001812805030
2017-08-1713:30695.30695.60694.40694.5020606001432042550
2017-08-1713:00695.90696.20695.00695.301307300909169710
2017-08-1712:30696.00696.60695.00695.8033895002358352260
2017-08-1712:0000
2017-08-1711:30695.30695.30695.30695.302840019746520
2017-08-1711:00693.60695.40693.30695.2021007001458589690
2017-08-1710:30693.40694.30693.30693.7019727001368386480
2017-08-1710:00694.10694.30693.30693.4026534001840624380
2017-08-1709:30693.50694.90693.00694.1042185002927068940
2017-08-1709:00698.50698.70692.70693.50116778008115362780
2017-08-1615:00699.70699.70699.70699.7041558002907813260
2017-08-1614:30699.90700.40699.40699.8046344003243357540
2017-08-1614:00699.90700.70699.40699.9032247002257219170
2017-08-1613:30699.90700.50699.60700.0019188001343375930
2017-08-1613:00699.70700.10699.30699.8020796001455033300
2017-08-1612:30700.20700.40699.70699.7026866001880570470
2017-08-1612:0000
2017-08-1611:30700.60700.60700.60700.607330051353980
2017-08-1611:00700.10700.70699.60700.501321800925399970
2017-08-1610:30700.20700.90699.50700.1033505002345881170
2017-08-1610:00701.00701.90700.10700.2024468001714801490
2017-08-1609:30701.40701.50699.70700.8048121003370441590
2017-08-1609:00699.90702.30699.00701.5094698006635436980
2017-08-1515:00700.10700.10700.10700.1050217003515692170
2017-08-1514:30700.60701.40699.80700.2084264005900858150
2017-08-1514:00700.70701.70699.80700.6036751002574948560
2017-08-1513:30701.40701.50699.70700.7035560002491424570
2017-08-1513:00701.50702.20700.40701.3032315002266509050
2017-08-1512:30703.90704.30701.30701.6046120003240605710
2017-08-1512:0000
2017-08-1511:30703.40703.40703.40703.405590039320060
2017-08-1511:00704.50705.10702.70703.1033195002336898490
2017-08-1510:30704.30706.80703.70704.4060770004285232840
2017-08-1510:00701.40704.90701.30704.3055506003905455670
2017-08-1509:30702.00704.40701.30701.3070014004919511860
2017-08-1509:00698.80702.60697.10701.901662810011639231550
2017-08-1415:00688.50688.50688.50688.5060318004152894300
2017-08-1414:30687.50688.80686.80688.3073728005069306600
2017-08-1414:00686.00688.50685.30687.6050308003455060860
2017-08-1413:30687.00687.70686.00686.0036008002473408620
2017-08-1413:00688.40688.40686.30687.1043540002991970920
2017-08-1412:30686.50689.20685.00688.3074550005121569510
2017-08-1412:0000
2017-08-1411:30684.50684.50684.50684.50181700124373650
2017-08-1411:00684.20684.70683.10683.9046970003212680870
2017-08-1410:30684.10685.70683.60684.1044257003029299640
2017-08-1410:00683.30684.20682.80684.1064743004425334620
2017-08-1409:30683.00683.70682.00683.3078819005380937610
2017-08-1409:00682.00683.80680.40682.902149110014655468190
2017-08-1015:00696.70696.70696.70696.7064324004481453080
2017-08-1014:30696.30697.00695.70696.4072904005076513080
2017-08-1014:00695.10697.00695.10696.4041511002888397080
2017-08-1013:30695.70695.80694.70695.2019443001351566320
2017-08-1013:00695.50696.20694.80695.8028021001948739160
2017-08-1012:30695.00695.70694.40695.5034484002396668540
2017-08-1012:0000
2017-08-1011:30695.00695.00695.00695.006100042395000
2017-08-1011:00695.60695.70694.60694.8022397001556797620
2017-08-1010:30695.20695.80694.50695.6026310001829020270
2017-08-1010:00694.20696.20693.00695.3041618002890452130
2017-08-1009:30697.30697.50694.10694.4081330005658234790
2017-08-1009:00700.00700.60697.10697.301736540012137347280
2017-08-0915:00703.00703.00703.00703.0050640003559992000
2017-08-0914:30702.60705.10702.50703.3058456004114183310
2017-08-0914:00703.70704.10702.40702.7030285002129331180
2017-08-0913:30703.60704.50703.50703.7020730001459372160
2017-08-0913:00702.30703.70702.20703.5020421001435536570
2017-08-0912:30701.10702.70701.00702.4039870002797433590
2017-08-0912:0000
2017-08-0911:30701.00701.00701.00701.004300030143000
2017-08-0911:00701.60702.10700.90701.2022699001592200560
2017-08-0910:30702.20703.20701.40701.8028857002025955980
2017-08-0910:00701.30702.90700.50702.1041242002894932480
2017-08-0909:30704.90704.90700.20701.3090929006383187280
2017-08-0909:00706.50709.40704.80704.9080827005711766620
2017-08-0815:00710.60710.60710.60710.6032889002337092340
2017-08-0814:30710.40710.80709.80710.7029985002129652990
2017-08-0814:00710.50711.00710.10710.5017136001217700530
2017-08-0813:30710.30711.20709.80710.5020871001482876910
2017-08-0813:00709.80711.10709.70710.3018634001323795790
2017-08-0812:30709.10710.40709.00709.7027479001949918140
2017-08-0812:0000
2017-08-0811:30710.00710.00710.00710.00171300121623000
2017-08-0811:00709.10710.00708.60710.0016381001161465820
2017-08-0810:30711.00711.30708.00709.2041712002958972750
2017-08-0810:00711.80711.80710.50711.001320100938461100
2017-08-0809:30711.60712.40710.70711.8026255001868222330
2017-08-0809:00713.40714.20711.10711.6079794005688943830
2017-08-0715:00713.40713.40713.40713.4032721002334316140
2017-08-0714:30713.90714.30713.30713.4033270002374525150
2017-08-0714:00715.30715.30713.70714.0017593001257091600
2017-08-0713:30714.90715.80714.80715.2016006001144990430
2017-08-0713:00715.60715.80714.70714.801333700953881390
2017-08-0712:30716.00716.40715.10715.7022465001607671420
2017-08-0712:0000
2017-08-0711:30716.20716.20716.20716.209740069757880
2017-08-0711:00716.50716.60715.50716.1014650001048940500
2017-08-0710:30716.30717.50716.00716.4022301001598775570
2017-08-0710:00715.30716.90714.80716.3018141001298712490
2017-08-0709:30716.50716.90714.30715.2034609002476594650
2017-08-0709:00718.00720.00716.10716.5079428005704798230
2017-08-0415:00709.20709.20709.20709.2035462002514965040
2017-08-0414:30708.80709.30708.30709.2029081002061003320
2017-08-0414:00708.90709.80708.70708.8016107001142416710
2017-08-0413:30709.30709.70708.80709.001133000803530570
2017-08-0413:00709.80710.00709.20709.30894400634638670
2017-08-0412:30709.50710.60708.70709.7026734001897428150
2017-08-0412:0000
2017-08-0411:30709.90709.90709.90709.907230051325770
2017-08-0411:00708.80710.10708.50709.901236600877004290
2017-08-0410:30708.30709.40708.20708.801152200816708760
2017-08-0410:00709.60710.20708.20708.3016750001187692570
2017-08-0409:30709.40710.60709.40709.6019232001365578970
2017-08-0409:00708.20710.90707.30709.4057954004106834440
2017-08-0315:00712.80712.80712.80712.8028750002049300000
2017-08-0314:30712.40712.90710.80712.9043195003075859230
2017-08-0314:00710.60712.50710.30712.4024956001775702980
2017-08-0313:30710.10711.20709.80710.6020304001442362430
2017-08-0313:00710.80712.00709.60710.2023989001704767050
2017-08-0312:30711.00711.10709.00710.8041456002943524700
2017-08-0312:0000
2017-08-0311:30710.50710.50710.50710.50195300138760650
2017-08-0311:00712.40712.90708.90710.5047432003370636700
2017-08-0310:30712.70712.80711.20712.4019098001359857990
2017-08-0310:00714.50714.60710.90712.7042820003050495290
2017-08-0309:30716.20716.60714.10714.5028558002042193730
2017-08-0309:00715.50717.70714.10716.2070907005077360320
2017-08-0215:00716.80716.80716.80716.8032419002323793920
2017-08-0214:30717.40718.50716.80716.9054201003890318160
2017-08-0214:00717.90719.90717.00717.5042487003053496650
2017-08-0213:30717.30718.50716.80717.9032259002315351960
2017-08-0213:00718.20719.10716.50717.3034026002442195130
2017-08-0212:30718.40719.40716.40718.3062332004475029100
2017-08-0212:0000
2017-08-0211:30718.40718.40718.40718.408510061135840
2017-08-0211:00718.40719.40717.30718.7026231001884557770
2017-08-0210:30720.50720.70716.50718.4053078003814433780
2017-08-0210:00719.90720.80718.70720.6043807003153325250
2017-08-0209:30721.60722.70718.70719.8070886005109667090
2017-08-0209:00722.00726.60719.60721.602108880015246574800
2017-08-0115:00715.40715.40715.40715.4045600003262224000
2017-08-0114:30714.90716.30714.70715.2077876005572771240
2017-08-0114:00713.10715.70713.10714.8057364004099887240
2017-08-0113:30711.60713.50711.50713.1044212003151543890
2017-08-0113:00710.90711.90710.30711.5028825002049555870
2017-08-0112:30709.00711.40708.60710.9048143003417877800
2017-08-0112:0000
2017-08-0111:30708.50708.50708.50708.507680054412800
2017-08-0111:00708.40709.00707.70708.2019568001386265560
2017-08-0110:30707.70708.60706.70708.3032822002323405760
2017-08-0110:00707.20709.10706.70707.8044241003131148200
2017-08-0109:30709.70711.50707.00707.2065874004673368100
2017-08-0109:00704.00711.20702.40709.901558890011023571660
2017-07-3115:00700.00700.00700.00700.0055713003899910000
2017-07-3114:30704.30704.50700.00700.0065579004607640070
2017-07-3114:00705.10705.40704.00704.2027374001928946550
2017-07-3113:30704.60705.70704.00705.1022936001617124100
2017-07-3113:00704.00705.60703.80704.6029323002066443360
2017-07-3112:30702.90704.60702.40704.0034934002458018280
2017-07-3112:0000
2017-07-3111:30701.80701.80701.80701.80166100116568980
2017-07-3111:00702.00702.60701.50701.9021410001502919100
2017-07-3110:30700.60703.30700.60702.1031618002219026940
2017-07-3110:00703.00703.20700.40700.7037325002618436530
2017-07-3109:30702.80703.90702.20703.1036540002568754200
2017-07-3109:00700.80704.50699.30702.9099747006999388490
2017-07-2815:00702.40702.40702.40702.4047382003328111680
2017-07-2814:30701.90702.60701.10702.5063001004421975620
2017-07-2814:00702.10702.30701.10701.9032813002302339450
2017-07-2813:30702.00702.80701.70702.2020122001412972020
2017-07-2813:00702.40702.60701.30702.0032668002293195780
2017-07-2812:30703.60704.10701.80702.4057650004051810980
2017-07-2812:0000
2017-07-2811:30703.90703.90703.90703.902170015274630
2017-07-2811:00704.20704.50703.80704.0015534001093765130
2017-07-2810:30703.90704.90703.50704.1019338001362025710
2017-07-2810:00703.80704.50703.60703.9026154001841351680
2017-07-2809:30704.70705.00703.50703.8032446002284244720
2017-07-2809:00703.00705.40702.10704.80116735008212209160
2017-07-2715:00708.10708.10708.10708.1037917002684902770
2017-07-2714:30710.00710.30707.10708.9060911004316396820
2017-07-2714:00710.60712.10710.00710.0039210002787989060
2017-07-2713:30708.10711.00707.90710.7035644002528381530
2017-07-2713:00708.00708.40707.60708.101342800950689230
2017-07-2712:30708.00708.30707.00708.0028160001992789750
2017-07-2712:0000
2017-07-2711:30707.30707.30707.30707.304280030272440
2017-07-2711:00706.30707.50706.20707.2018090001278595420
2017-07-2710:30706.70707.60706.30706.3022444001586629970
2017-07-2710:00706.80709.30706.50706.7030820002181827110
2017-07-2709:30705.40707.30705.20706.8037023002614243790
2017-07-2709:00706.00706.80704.70705.4080206005660338020
2017-07-2615:00711.60711.60711.60711.6032887002340238920
2017-07-2614:30711.30712.80711.10711.7049103003496924480
2017-07-2614:00710.80711.50710.70711.5018350001304892040
2017-07-2613:30711.00711.20709.60710.8024963001773272960
2017-07-2613:00711.00711.40709.30711.0042446003015644520
2017-07-2612:30714.00714.40710.90711.0042626003037813500
2017-07-2612:0000
2017-07-2611:30713.00713.00713.00713.0011180079713400
2017-07-2611:00713.20714.40713.00713.0017609001256857840
2017-07-2610:30714.70715.40712.70713.2024900001778330260
2017-07-2610:00716.70716.80714.50714.7023828001705985260
2017-07-2609:30716.70717.40716.20716.7031146002232415290
2017-07-2609:00715.70717.80714.00716.60125226008966061430
2017-07-2515:00704.70704.70704.70704.7030163002125586610
2017-07-2514:30705.80706.10704.20704.6054108003814081450
2017-07-2514:00706.20706.70705.60705.9018147001281398880
2017-07-2513:30706.60707.00705.80706.3020994001483047500
2017-07-2513:00707.00707.10706.30706.6019104001349990320
2017-07-2512:30706.50708.70706.20707.0036479002580424080
2017-07-2512:0000
2017-07-2511:30705.90705.90705.90705.903930027741870
2017-07-2511:00708.30708.70705.70705.9026288001857932820
2017-07-2510:30709.30709.40707.60708.3023468001662900800
2017-07-2510:00709.70709.90708.30709.4024092001708394040
2017-07-2509:30710.00710.70708.70709.7029495002093160170
2017-07-2509:00705.80712.30704.10710.00123925008778470490
2017-07-2415:00705.40705.40705.40705.4072428005109071120
2017-07-2414:30706.90707.80705.30705.40104930007415537440
2017-07-2414:00704.50707.40704.30706.9050453003562910920
2017-07-2413:30704.40705.30704.10704.5025575001802013720
2017-07-2413:00705.60705.80703.70704.5030013002114553590
2017-07-2412:30704.40706.70704.10705.6056901004014444940
2017-07-2412:0000
2017-07-2411:30703.80703.80703.80703.808090056937420
2017-07-2411:00702.50704.40701.60703.8034443002422494750
2017-07-2410:30700.60702.70700.30702.5026518001860283360
2017-07-2410:00701.80702.50699.90700.6062537004383231910
2017-07-2409:30702.40703.60701.40701.8056904003996921000
2017-07-2409:00703.60703.60699.70702.502077760014575465470
2017-07-2115:00713.60713.60713.60713.6043011003069264960
2017-07-2114:30713.50714.10713.00713.5042834003056323940
2017-07-2114:00713.80714.40713.50713.6020649001474222350
2017-07-2113:30714.20714.70713.50713.7016649001188837040
2017-07-2113:00714.90715.70713.80714.2024538001753765650
2017-07-2112:30713.00715.00712.30715.0046383003309934520
2017-07-2112:0000
2017-07-2111:30711.60711.60711.60711.609000064044000
2017-07-2111:00712.40712.50711.00711.5021337001518208230
2017-07-2110:30712.70713.30711.70712.4036696002614288670
2017-07-2110:00714.20714.20712.30712.7043173003078470450
2017-07-2109:30715.10715.60713.60714.2038657002760783770
2017-07-2109:00714.80715.50713.20715.2082869005919257330
2017-07-2015:00718.70718.70718.70718.7029387002112043690
2017-07-2014:30718.20718.80717.20718.7056407004049624270
2017-07-2014:00718.20718.70717.50718.2026604001910519700
2017-07-2013:30718.10718.70717.40718.2018163001304379220
2017-07-2013:00720.50720.70717.90718.1032333002325590070
2017-07-2012:30720.10720.70718.70720.4042990003094663290
2017-07-2012:0000
2017-07-2011:30719.40719.40719.40719.40143300103090020
2017-07-2011:00720.10720.20718.70719.4022674001631249920
2017-07-2010:30717.60720.60717.30720.0046075003313443050
2017-07-2010:00717.20717.80716.80717.5023577001691082630
2017-07-2009:30716.50717.70716.10717.2021578001547050510
2017-07-2009:00719.50720.00715.00716.5089957006453613000
2017-07-1915:00718.00718.00718.00718.0030362002179991600
2017-07-1914:30716.80718.50716.70718.0033965002437599640
2017-07-1914:00715.90717.30715.80716.9020669001480877660
2017-07-1913:30718.30718.80715.80715.9024072001726405010
2017-07-1913:00718.10718.60717.50718.3016092001155473640
2017-07-1912:30719.90721.00717.60718.1034265002463774750
2017-07-1912:0000
2017-07-1911:30719.40719.40719.40719.401530011006820
2017-07-1911:00717.40719.80717.30719.3022515001617805240
2017-07-1910:30716.70718.10716.60717.4015963001145440370
2017-07-1910:00716.50718.30716.30716.8034481002473656410
2017-07-1909:30716.50717.30715.30716.4035642002552167830
2017-07-1909:00713.50716.60712.30716.60103966007425228220
2017-07-1815:00721.60721.60721.60721.6048405003492904800
2017-07-1814:30719.90721.80719.90721.6055318003988552050
2017-07-1814:00719.60720.00719.00720.0027259001961489220
2017-07-1813:30721.10721.10719.30719.6031197002246378040
2017-07-1813:00719.20722.10719.00721.0043659003145883700
2017-07-1812:30716.60719.40716.20719.2041483002977215760
2017-07-1812:0000
2017-07-1811:30716.30716.30716.30716.307030050355890
2017-07-1811:00716.20717.10715.50716.4030392002176748080
2017-07-1810:30716.30716.50713.70716.1070677005054207320
2017-07-1810:00717.40718.30716.00716.3056177004029301700
2017-07-1809:30717.60717.80716.60717.4051052003661374130
2017-07-1809:00718.30719.60716.30717.601717240012326618710
2017-07-1415:00731.80731.80731.80731.8061494004500130920
2017-07-1414:30733.70734.40731.50731.7063835004676896830
2017-07-1414:00733.20734.70733.00733.7023944001757259530
2017-07-1413:30733.30733.60732.60733.1019122001401691420
2017-07-1413:00733.80734.70733.00733.4026081001914192560
2017-07-1412:30733.30734.80732.70733.9037944002784923880
2017-07-1412:0000
2017-07-1411:30732.40732.40732.40732.40183300134248920
2017-07-1411:00732.30733.90732.10732.5024884001823966520
2017-07-1410:30731.20732.80730.40732.2028836002109402120
2017-07-1410:00729.60732.40729.40731.3046819003423026520
2017-07-1409:30731.10733.00729.00729.7057348004190272900
2017-07-1409:00731.90736.30730.80731.20123464009053045810
2017-07-1315:00727.10727.10727.10727.1045463003305614730
2017-07-1314:30726.80727.90726.40727.5043988003199371420
2017-07-1314:00727.80728.30726.40726.7050529003674980670
2017-07-1313:30728.50729.80727.00727.7043391003158811810
2017-07-1313:00728.80729.00727.20728.6042433003089554010
2017-07-1312:30731.70731.70728.70728.7052815003856917340
2017-07-1312:0000
2017-07-1311:30731.70731.70731.70731.707350053779950
2017-07-1311:00731.50732.80731.30732.0026650001950788460
2017-07-1310:30733.70733.70731.20731.4035145002573009510
2017-07-1310:00734.10734.10732.70733.7052618003859143400
2017-07-1309:30738.70739.40733.60734.0071889005290004630
2017-07-1309:00739.90740.20736.90738.6081834006046357840

   ※ 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