[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12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 
2016-12-3015:00720.20720.20720.20720.2062656004512485120
2016-12-3014:30719.70720.60718.30719.9067724004873727940
2016-12-3014:00718.00720.00717.90719.7035786002572547050
2016-12-3013:30719.30719.70717.70718.2038420002760392070
2016-12-3013:00718.70720.80718.10719.2063223004549466310
2016-12-3012:30716.50719.00716.10718.7060068004311922760
2016-12-3012:0000
2016-12-3011:30716.00716.00716.00716.00148100106039600
2016-12-3011:00715.20716.10714.20716.0024872001778822280
2016-12-3010:30716.60717.10713.90715.4043221003091788630
2016-12-3010:00716.90718.50715.70716.5044109003161911780
2016-12-3009:30716.30718.30714.20716.9071141005095365210
2016-12-3009:00707.10719.70705.90716.202075830014812712550
2016-12-2915:00718.40718.40718.40718.4053099003814632160
2016-12-2914:30717.60718.40717.30718.3081798005871472610
2016-12-2914:00718.70719.00717.00717.7044859003220271400
2016-12-2913:30716.80719.20716.10718.7035983002582339040
2016-12-2913:00718.90719.10715.90716.8055333003966192880
2016-12-2912:30718.90719.90716.60718.9072001005171282390
2016-12-2912:0000
2016-12-2911:30717.10717.10717.10717.103310023736010
2016-12-2911:00717.60718.10715.60716.9038279002743728770
2016-12-2910:30718.10719.30716.60717.5046722003354444050
2016-12-2910:00719.80720.10717.00718.2054779003934864280
2016-12-2909:30718.30725.30718.20719.8099596007187209880
2016-12-2909:00726.70726.70715.60718.301996590014376699960
2016-12-2815:00734.50734.50734.50734.5032066002355247700
2016-12-2814:30734.40735.10733.90734.6051615003790908910
2016-12-2814:00734.10734.90733.70734.4022706001667057270
2016-12-2813:30734.70734.80733.70734.1017790001305978470
2016-12-2813:00735.10736.10733.90734.7030074002210071730
2016-12-2812:30736.10736.30732.60735.2072645005335739730
2016-12-2812:0000
2016-12-2811:30735.30735.30735.30735.30128009411840
2016-12-2811:00735.60736.20735.10735.5015142001113920340
2016-12-2810:30737.10737.60735.00735.6023696001743892800
2016-12-2810:00736.20737.40735.10737.2030427002240511720
2016-12-2809:30735.30737.90735.30736.2037040002729163230
2016-12-2809:00741.30741.40734.20735.40130944009660961650
2016-12-2715:00738.10738.10738.10738.1023053001701541930
2016-12-2714:30737.70738.50736.50738.0066882004932227690
2016-12-2714:00739.40739.90737.10737.5035142002594327040
2016-12-2713:30740.30740.40737.10739.4048140003555680250
2016-12-2713:00742.70742.70739.70740.4054956004072508250
2016-12-2712:30745.30746.00742.00742.7078321005828671980
2016-12-2712:0000
2016-12-2711:30745.00745.00745.00745.00309900230875500
2016-12-2711:00744.70745.60744.00744.9032398002412977150
2016-12-2710:30743.60745.80743.40744.7056608004215548720
2016-12-2710:00744.00745.80742.70743.6053352003971099420
2016-12-2709:30742.50744.40741.10744.1064898004820918730
2016-12-2709:00735.10745.00732.20742.701595630011794026700
2016-12-2615:00736.20736.20736.20736.2029259002154047580
2016-12-2614:30735.80737.40735.30736.3076424005627587100
2016-12-2614:00735.20735.90734.80735.7031277002300047820
2016-12-2613:30734.60735.60734.10735.2032773002409154100
2016-12-2613:00733.10735.00732.80734.6044806003289436880
2016-12-2612:30733.40733.90731.50733.1086515006340820790
2016-12-2612:0000
2016-12-2611:30734.80734.80734.80734.8012250090013000
2016-12-2611:00733.70735.20733.50734.7031733002330557950
2016-12-2610:30735.70735.80733.10733.6039015002864285760
2016-12-2610:00735.40737.70735.10735.7039788002929585000
2016-12-2609:30732.90735.90732.60735.3046308003399441020
2016-12-2609:00735.40738.90731.00732.701535980011287145100
2016-12-2215:00745.30745.30745.30745.3040981003054313930
2016-12-2214:30744.30746.30743.50745.50116891008705374300
2016-12-2214:00741.70746.40741.70744.30118434008809721440
2016-12-2213:30739.00742.10738.10741.7069043005106984260
2016-12-2213:00735.90739.10735.50739.0060488004457703150
2016-12-2212:30736.00737.60734.00735.8092103006775582080
2016-12-2212:0000
2016-12-2211:30737.00737.00737.00737.00148000109076000
2016-12-2211:00734.80737.50734.50736.6048542003572131360
2016-12-2210:30734.40736.00732.80734.9051451003780731850
2016-12-2210:00733.00736.90732.10734.3083560006138874010
2016-12-2209:30729.50733.70728.10733.10122861008985266810
2016-12-2209:00742.00743.20726.30729.602979840021908586960
2016-12-2115:00749.00749.00749.00749.0034774002604572600
2016-12-2114:30749.90751.60747.20749.20104697007846823690
2016-12-2114:00750.20752.70749.30749.9074115005562775340
2016-12-2113:30750.70751.00747.00750.2095121007126057500
2016-12-2113:00752.60753.70750.40750.8045285003407548910
2016-12-2112:30752.90753.50748.20752.60109168008203339100
2016-12-2112:0000
2016-12-2111:30752.60752.60752.60752.60314400236617440
2016-12-2111:00753.20753.80750.50752.5044156003321483380
2016-12-2110:30752.90754.90751.00753.1055066004147703720
2016-12-2110:00751.20754.20750.10752.9059844004499875330
2016-12-2109:30759.20759.40740.00751.201841730013856870300
2016-12-2109:00753.00761.30751.60759.102374240017963676630
2016-12-2015:00749.00749.00749.00749.0048557003636919300
2016-12-2014:30748.00749.80747.10748.8075229005631668830
2016-12-2014:00749.70750.20747.70748.0058566004384562780
2016-12-2013:30745.80749.90745.40749.9084805006341036990
2016-12-2013:00743.60746.10743.20746.0061352004568875680
2016-12-2012:30746.90748.20741.00743.601641130012217707010
2016-12-2012:0000
2016-12-2011:30746.20746.20746.20746.209410070217420
2016-12-2011:00747.10747.90746.20746.5040575003030580930
2016-12-2010:30748.30748.40746.40747.0054110004044215640
2016-12-2010:00749.80750.20747.90748.3046498003482391790
2016-12-2009:30749.70751.10748.50750.0062258004668456760
2016-12-2009:00751.40754.00745.10750.002246080016841592280
2016-12-1915:00759.60759.60759.60759.6048453003680489880
2016-12-1914:30759.00760.40758.00759.7068584005208521880
2016-12-1914:00759.90759.90758.30759.0043861003329460470
2016-12-1913:30759.20761.40758.50759.9038328002912767680
2016-12-1913:00761.10761.40757.30759.4059916004548458130
2016-12-1912:30760.00762.60758.90761.1082171006249469940
2016-12-1912:0000
2016-12-1911:30759.70759.70759.70759.705990045506030
2016-12-1911:00759.30760.40758.20759.7041328003137593270
2016-12-1910:30758.70760.50756.90759.4053967004093668100
2016-12-1910:00758.80759.60757.20758.7048970003713503240
2016-12-1909:30757.40760.50757.10759.0071762005444490640
2016-12-1909:00765.00767.40753.10757.502344370017845970690
2016-12-1615:00768.10768.10768.10768.10121315009318205150
2016-12-1614:30768.20769.00767.50768.30109771008432745070
2016-12-1614:00767.60768.20767.00768.2050374003867260300
2016-12-1613:30766.50768.80766.20767.5056031004300790380
2016-12-1613:00767.90768.20765.80766.5045158003463909020
2016-12-1612:30770.00770.50764.30767.901350690010363884570
2016-12-1612:0000
2016-12-1611:30769.90769.90769.90769.90184800142277520
2016-12-1611:00768.70772.50768.20769.801388390010698351770
2016-12-1610:30766.20770.00765.80768.601566770012038765610
2016-12-1610:00767.50767.60764.70766.2097058007436240660
2016-12-1609:30764.50767.60762.20767.60129225009885201530
2016-12-1609:00769.00770.10762.50764.603077640023605698150
2016-12-1515:00755.00755.00755.00755.0063205004771977500
2016-12-1514:30753.70757.20753.40755.00112317008479016290
2016-12-1514:00753.70755.70752.80753.7064293004850296020
2016-12-1513:30753.10755.00751.60753.7061276004616971760
2016-12-1513:00749.90753.50748.30752.9063292004756790150
2016-12-1512:30749.90754.30747.70750.00107138008041049170
2016-12-1512:0000
2016-12-1511:30749.90749.90749.90749.904460033445540
2016-12-1511:00753.40755.20748.90749.6066049004963216700
2016-12-1510:30752.90756.80752.70753.5063680004808459500
2016-12-1510:00754.50758.20750.50752.90111153008389297150
2016-12-1509:30762.10763.90746.90754.802253430017039589120
2016-12-1509:00757.00767.00756.90762.303683430028068237320
2016-12-1415:00749.00749.00749.00749.0037428002803357200
2016-12-1414:30749.10749.40746.70749.0081398006090434570
2016-12-1414:00749.20750.80748.40749.2056387004228136330
2016-12-1413:30749.40749.60748.30749.2035203002636882860
2016-12-1413:00749.80750.60747.50749.4071910005386113340
2016-12-1412:30747.20751.90746.80749.80132657009943672100
2016-12-1412:0000
2016-12-1411:30746.90746.90746.90746.906460048249740
2016-12-1411:00745.40747.80744.40747.0047020003508105060
2016-12-1410:30746.80747.50742.70745.4060979004542996650
2016-12-1410:00746.50748.10744.40746.8069435005181959190
2016-12-1409:30741.70749.70741.50746.50101817007603282180
2016-12-1409:00750.80750.80741.50741.601771300013228788010
2016-12-1315:00747.70747.70747.70747.7058035004339276950
2016-12-1314:30745.50747.60744.50747.3099979007461396640
2016-12-1314:00744.50747.90742.80745.5086393006435478870
2016-12-1313:30741.30746.60741.20744.6083804006235136700
2016-12-1313:00742.30744.40740.20741.3066319004923543400
2016-12-1312:30745.00745.90738.20742.301549070011495067350
2016-12-1312:0000
2016-12-1311:30745.10745.10745.10745.1012900096117900
2016-12-1311:00749.20749.40745.00745.2069861005218650880
2016-12-1310:30749.60752.60747.50749.3072241005417638900
2016-12-1310:00747.70750.40745.30749.5067598005055970090
2016-12-1309:30746.90752.40744.20747.801653890012386942560
2016-12-1309:00737.60750.00736.10746.902575270019114563240
2016-12-1215:00752.60752.60752.60752.6052069003918712940
2016-12-1214:30752.30753.70749.70751.80126610009510047470
2016-12-1214:00750.80753.00748.50752.30104667007863963420
2016-12-1213:30746.60751.20743.00750.8092949006937315120
2016-12-1213:00753.00754.60744.10746.501432130010712807500
2016-12-1212:30739.30753.10735.50752.902558040018997786310
2016-12-1212:0000
2016-12-1211:30744.10744.10744.10744.10154400114889040
2016-12-1211:00755.40757.80740.00743.802332320017424563940
2016-12-1210:30765.70766.40754.30755.501571620011940849530
2016-12-1210:00766.10766.50760.00765.70122512009353578670
2016-12-1209:30771.30771.90763.30765.801918070014721373620
2016-12-1209:00770.50773.30766.10771.403099140023874896920
2016-12-0915:00762.80762.80762.80762.80108296008260818880
2016-12-0914:30763.20763.70759.80762.701696610012928854550
2016-12-0914:00761.30763.50759.20763.20112401008565068350
2016-12-0913:30763.90766.20760.10761.40125065009544575420
2016-12-0913:00760.00764.70759.40764.001621260012364029950
2016-12-0912:30759.00761.00757.00760.101575550011959246620
2016-12-0912:0000
2016-12-0911:30757.70757.70757.70757.70446300338161510
2016-12-0911:00755.10757.70752.80756.5089276006745617610
2016-12-0910:30753.00756.60752.60755.00100340007574164790
2016-12-0910:00752.70754.80750.90753.0081253006114134320
2016-12-0909:30754.10756.00749.00752.801401240010539430520
2016-12-0909:00748.00756.70747.70754.104517590033907038910
2016-12-0815:00746.10746.10746.10746.1075236005613357960
2016-12-0814:30744.50746.00743.90745.301669530012433916850
2016-12-0814:00740.90744.60739.30744.4082724006136611990
2016-12-0813:30742.00742.60740.70740.8042627003162633840
2016-12-0813:00742.00743.40740.60741.9065815004884711040
2016-12-0812:30738.20742.30737.00742.00111758008264621160
2016-12-0812:0000
2016-12-0811:30738.10738.10738.10738.108690064140890
2016-12-0811:00741.00741.00736.30738.2072862005381670550
2016-12-0810:30741.40742.90740.00740.9086727006429768990
2016-12-0810:00741.60742.50736.20741.201455380010760059690
2016-12-0809:30743.70744.90740.60741.60116147008622697990
2016-12-0809:00740.00746.10738.10743.803059110022676944380
2016-12-0715:00734.40734.40734.40734.4091483006718511520
2016-12-0714:30733.40735.00732.40734.30127707009370989390
2016-12-0714:00733.90734.00731.70733.5070010005131100710
2016-12-0713:30731.90734.70731.80734.1072922005345885830
2016-12-0713:00733.90734.50731.40731.9087510006415778260
2016-12-0712:30728.40734.30727.90734.001839860013460818660
2016-12-0712:0000
2016-12-0711:30728.50728.50728.50728.509540069498900
2016-12-0711:00724.80728.90724.80728.5068167004957308270
2016-12-0710:30727.70728.60724.10724.8097062007056511730
2016-12-0710:00728.80729.90726.20727.80114118008310491770
2016-12-0709:30722.90729.00722.90728.801465720010628498880
2016-12-0709:00723.00724.50718.70723.002444980017667562930
2016-12-0615:00716.20716.20716.20716.20123870008871569400
2016-12-0614:30716.10717.00715.10716.00118308008472185000
2016-12-0614:00716.00717.00715.60716.1056877004073693330
2016-12-0613:30716.50716.80714.90716.0057677004128873400
2016-12-0613:00718.00719.10715.40716.6071128005105187170
2016-12-0612:30717.00719.00712.30718.00137106009819989510
2016-12-0612:0000
2016-12-0611:30717.10717.10717.10717.104900035137900
2016-12-0611:00716.60718.30715.70717.0064191004602001770
2016-12-0610:30718.40721.10716.30716.4079407005709905210
2016-12-0610:00718.50719.90717.30718.3076031005464900120
2016-12-0609:30718.80722.80718.00718.50125798009059829960
2016-12-0609:00722.70723.00712.90718.803393770024392652010
2016-12-0515:00708.70708.70708.70708.7055109003905574830
2016-12-0514:30708.60710.00707.10708.50105413007468147840
2016-12-0514:00708.30709.50706.90708.4076290005402256010
2016-12-0513:30706.00708.60704.10708.30102985007274974800
2016-12-0513:00706.00706.80704.60705.8055234003897774460
2016-12-0512:30708.70709.00702.40706.001758560012403407590
2016-12-0512:0000
2016-12-0511:30707.60707.60707.60707.6013520095667520
2016-12-0511:00707.50710.60706.80707.7062368004419482670
2016-12-0510:30706.70709.00705.40707.5080700005704947560
2016-12-0510:00709.70711.00706.10706.901538720010903746870
2016-12-0509:30707.60709.80704.70709.801966790013901390590
2016-12-0509:00715.00719.80707.10707.603880510027710854770
2016-12-0215:00726.10726.10726.10726.10103462007512375820
2016-12-0214:30724.80728.60722.60727.504081960029613894690
2016-12-0214:00716.90725.00716.80724.802825310020372781780
2016-12-0213:30712.60717.70710.60716.701737200012405029570
2016-12-0213:00720.90720.90710.30712.502693390019250738620
2016-12-0212:30720.00723.60716.50720.802219190015985649230
2016-12-0212:0000
2016-12-0211:30719.30719.30719.30719.30409700294697210
2016-12-0211:00717.80722.20717.80719.301914110013782803300
2016-12-0210:30717.40718.50713.90717.901560040011179575150
2016-12-0210:00712.30719.40710.80717.502453770017558012870
2016-12-0209:30713.90714.40708.30712.602231150015868416120
2016-12-0209:00699.10715.70695.70714.006991420049265228890
2016-12-0115:00687.10687.10687.10687.1069148004751159080
2016-12-0114:30686.00687.80685.00687.00122290008387833910
2016-12-0114:00687.90688.30683.30685.90126001008645655340
2016-12-0113:30690.00691.50686.90687.8080740005567290430
2016-12-0113:00691.70692.50689.70690.0068664004744937980
2016-12-0112:30692.90693.00688.00691.70111551007710572400
2016-12-0112:0000
2016-12-0111:30692.90692.90692.90692.90276900191864010
2016-12-0111:00692.20694.80691.20692.90102878007133036310
2016-12-0110:30686.20694.20686.10692.102186020015113040130
2016-12-0110:00687.10688.00685.90686.3071364004903470920
2016-12-0109:30688.00688.40684.20687.001532560010527202810
2016-12-0109:00690.00690.00681.90688.004116650028295189510

   ※ 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