[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 
2017-05-2615:00695.20695.20695.20695.2035330002456141600
2017-05-2614:30695.90697.30695.30695.3053359003716210880
2017-05-2614:00697.50697.70695.70695.9049688003461197310
2017-05-2613:30697.90698.20697.50697.5021582001506137610
2017-05-2613:00698.90699.00697.60697.8028180001967077580
2017-05-2612:30699.40699.50697.10698.9048925003416981250
2017-05-2612:0000
2017-05-2611:30699.90699.90699.90699.904330030305670
2017-05-2611:00700.90701.10699.60699.9029116002039045860
2017-05-2610:30700.90701.30700.20700.8021410001500540910
2017-05-2610:00701.30701.70700.60700.9021561001511540290
2017-05-2609:30702.40702.50700.40701.3045878003219349380
2017-05-2609:00701.20702.50699.20702.4087415006125487380
2017-05-2515:00701.50701.50701.50701.5024445001714816750
2017-05-2514:30701.70702.60701.50701.6058344004096558560
2017-05-2514:00700.40702.50700.40701.7036423002555455530
2017-05-2513:30700.90701.30699.70700.3033394002339526990
2017-05-2513:00700.90701.90700.40700.9030802002159900430
2017-05-2512:30701.50702.60700.50700.9055601003900872430
2017-05-2512:0000
2017-05-2511:30702.30702.30702.30702.304260029917980
2017-05-2511:00702.30703.00701.70702.1037167002610174850
2017-05-2510:30702.60704.80701.70702.3090382006354501050
2017-05-2510:00698.70702.60698.60702.6038817002718612490
2017-05-2509:30698.00701.60697.90698.7045395003176496510
2017-05-2509:00701.40702.80697.60698.10103663007258285920
2017-05-2415:00701.00701.00701.00701.0055196003869239600
2017-05-2414:30701.00701.90700.10701.1068661004812556850
2017-05-2414:00702.30702.70700.00701.0049565003475336660
2017-05-2413:30704.00705.00701.90702.4051445003620313780
2017-05-2413:00704.00704.20703.00704.0044137003106384070
2017-05-2412:30702.50704.20702.00703.9087704006166473630
2017-05-2412:0000
2017-05-2411:30703.00703.00703.00703.0011710082321300
2017-05-2411:00701.20703.00700.50702.7055173003873583600
2017-05-2410:30699.90702.00699.00701.2052135003652068090
2017-05-2410:00700.50701.20699.80700.0034538002418932810
2017-05-2409:30701.40701.40698.20700.5056362003944395800
2017-05-2409:00702.60703.50700.50701.30131663009246069210
2017-05-2315:00691.30691.30691.30691.3036525002524973250
2017-05-2314:30691.10691.90689.80691.3066105004567026510
2017-05-2314:00692.20692.30690.30691.1034228002366438520
2017-05-2313:30692.70693.30692.00692.3019099001322688230
2017-05-2313:00692.80693.20691.80692.6024124001670839680
2017-05-2312:30690.10694.30689.90692.8060878004216956900
2017-05-2312:0000
2017-05-2311:30690.10690.10690.10690.108890061349890
2017-05-2311:00689.30691.70689.00690.2043144002979764890
2017-05-2310:30688.10691.10687.50689.3049142003388021260
2017-05-2310:00690.10690.10687.50687.9045001003098495420
2017-05-2309:30689.20691.50688.10690.1047803003297687510
2017-05-2309:00690.50691.50687.40689.20115268007949395410
2017-05-2215:00695.60695.60695.60695.6033996002364761760
2017-05-2214:30694.70696.40694.60695.7044078003066136410
2017-05-2214:00694.20695.00694.00694.6028245001961691760
2017-05-2213:30694.60695.80694.10694.2023077001603858420
2017-05-2213:00695.30695.80694.50694.5034134002372784960
2017-05-2212:30694.30697.40694.10695.3039477002747224380
2017-05-2212:0000
2017-05-2211:30694.30694.30694.30694.304950034367850
2017-05-2211:00694.30695.90694.00694.2028855002004639200
2017-05-2210:30695.70697.80694.30694.3043175003007427340
2017-05-2210:00694.40696.70693.10695.8048746003386205100
2017-05-2209:30694.80696.20693.10694.4051347003564841910
2017-05-2209:00695.00697.60693.50694.9090118006264789530
2017-05-1915:00689.90689.90689.90689.9068751004743131490
2017-05-1914:30692.20692.30690.00690.5081157005609818250
2017-05-1914:00690.20693.10690.10692.2057594003983743200
2017-05-1913:30690.00691.10689.70690.3061294004231737250
2017-05-1913:00689.90691.30688.70690.0065293004505501250
2017-05-1912:30684.60690.70684.40689.80105915007282374260
2017-05-1912:0000
2017-05-1911:30685.60685.60685.60685.607020048129120
2017-05-1911:00684.80688.10684.60685.7057085003918231640
2017-05-1910:30683.00685.80683.00684.7053053003630117920
2017-05-1910:00682.40683.70682.10682.9041546002837257730
2017-05-1909:30683.40685.30681.60682.4075136005134613100
2017-05-1909:00683.60685.70681.60683.201616520011046252300
2017-05-1815:00680.80680.80680.80680.8074723005087141840
2017-05-1814:30681.70682.10680.90680.90107049007296007350
2017-05-1814:00680.90682.70680.80681.7068959004700609970
2017-05-1813:30681.40681.80680.70680.8056699003862449140
2017-05-1813:00681.30681.90681.00681.4040223002740883860
2017-05-1812:30682.30682.50680.80681.4089182006079476690
2017-05-1812:0000
2017-05-1811:30683.50683.50683.50683.50215800147499300
2017-05-1811:00681.00683.40680.80683.2078817005376292830
2017-05-1810:30681.50682.70680.00681.0086733005908267830
2017-05-1810:00680.60682.10680.10681.6087949005985670160
2017-05-1809:30683.20683.40680.40680.60106246007243485530
2017-05-1809:00683.70684.80680.00683.203491530023832542730
2017-05-1715:00709.50709.50709.50709.5042893003043258350
2017-05-1714:30710.90711.30706.60709.40108799007711045910
2017-05-1714:00711.80712.70710.40710.9052832003758669390
2017-05-1713:30712.50713.20711.70711.9037887002699581520
2017-05-1713:00712.20713.20711.60712.5044963003204156080
2017-05-1712:30713.00715.00711.80712.2070968005061137560
2017-05-1712:0000
2017-05-1711:30715.50715.50715.50715.508060057669300
2017-05-1711:00713.70716.30712.60715.6045401003245565070
2017-05-1710:30713.00714.20712.40713.7038565002750672020
2017-05-1710:00713.20714.40711.30712.9049917003557612260
2017-05-1709:30706.70713.90706.20713.20102161007255174050
2017-05-1709:00711.80712.20704.60706.702212480015670142810
2017-05-1615:00719.70719.70719.70719.7048511003491336670
2017-05-1614:30717.80719.90715.50719.60103317007415710340
2017-05-1614:00717.20717.90716.00717.7049377003539910680
2017-05-1613:30718.60719.00716.50717.2044418003188374530
2017-05-1613:00721.40721.60717.80718.6055938004024593660
2017-05-1612:30719.80722.90718.50721.3069897005035464230
2017-05-1612:0000
2017-05-1611:30719.80719.80719.80719.8013830099548340
2017-05-1611:00724.70725.00719.00719.3062563004518026200
2017-05-1610:30725.70726.90723.90724.8048111003489700180
2017-05-1610:00729.40729.60725.60725.6061908004506103310
2017-05-1609:30731.50732.30729.30729.5063553004643587220
2017-05-1609:00731.10733.20727.30731.502116110015455323570
2017-05-1515:00721.50721.50721.50721.5039919002880155850
2017-05-1514:30720.50723.10720.10721.6071094005129393520
2017-05-1514:00720.50721.40720.40720.5029806002148763490
2017-05-1513:30723.10723.10720.30720.4026257001893733610
2017-05-1513:00721.30723.10721.00723.0031695002288591000
2017-05-1512:30720.00721.60719.10721.4039222002824122970
2017-05-1512:0000
2017-05-1511:30720.10720.10720.10720.10166600119968660
2017-05-1511:00718.30722.50717.60720.2048368003484222210
2017-05-1510:30718.30719.80718.10718.3025268001816511370
2017-05-1510:00716.20719.30716.20718.3048896003511230240
2017-05-1509:30715.10716.90714.10716.2049678003554280250
2017-05-1509:00720.00720.10714.90715.20111787008014271170
2017-05-1215:00730.00730.00730.00730.0063282004619586000
2017-05-1214:30728.40729.90727.80729.3050697003694567510
2017-05-1214:00729.80730.00728.20728.5027851002030926500
2017-05-1213:30728.80730.00728.70729.9022620001650249800
2017-05-1213:00727.50729.20727.50728.8025403001850462640
2017-05-1212:30728.10729.00726.80727.5041456003017012990
2017-05-1212:0000
2017-05-1211:30728.20728.20728.20728.20235000171127000
2017-05-1211:00731.30731.60727.70728.5059983004377009080
2017-05-1210:30733.10733.80731.20731.4039318002880867330
2017-05-1210:00733.70734.50732.60733.0026239001924678760
2017-05-1209:30733.30734.60732.70733.8033691002471475180
2017-05-1209:00733.20734.80732.40733.3083568006128016950
2017-05-1115:00739.40739.40739.40739.4072158005335362520
2017-05-1114:30738.10739.30737.90739.3076438005645596350
2017-05-1114:00737.80739.00737.50738.1048359003570179760
2017-05-1113:30739.50739.50737.40737.8059276004376374530
2017-05-1113:00736.00739.60735.90739.5077679005728529720
2017-05-1112:30732.00737.30731.50736.00128683009452925720
2017-05-1112:0000
2017-05-1111:30731.80731.80731.80731.808690063593420
2017-05-1111:00729.80732.20729.50731.9057822004226191980
2017-05-1110:30727.50729.80727.30729.7035003002550120550
2017-05-1110:00728.00728.50727.10727.5023029001675880350
2017-05-1109:30728.60729.10727.00727.9028472002072550400
2017-05-1109:00730.30730.50727.20728.8084534006163852470
2017-05-1015:00727.70727.70727.70727.7056757004130206890
2017-05-1014:30728.00728.30727.10727.4041237003000578370
2017-05-1014:00728.40729.20727.50727.9023054001678835910
2017-05-1013:30727.20729.40727.20728.4025507001857972790
2017-05-1013:00728.10728.60726.90727.2022828001660784300
2017-05-1012:30728.40729.50727.70728.0035593002593158870
2017-05-1012:0000
2017-05-1011:30729.30729.30729.30729.304950036100350
2017-05-1011:00728.60730.00727.60729.4026501001931248870
2017-05-1010:30730.70731.40728.40728.6028100002051413660
2017-05-1010:00729.40731.70729.30730.9046006003361225860
2017-05-1009:30726.70729.80726.40729.5044969003276069820
2017-05-1009:00730.10731.50726.50726.9098372007173700340
2017-05-0915:00728.40728.40728.40728.4049924003636464160
2017-05-0914:30729.30729.60727.70728.4046589003394035110
2017-05-0914:00728.80730.40728.80729.2031170002273771480
2017-05-0913:30728.70729.20727.80728.7019449001416987090
2017-05-0913:00727.90729.30727.30728.7025591001864246810
2017-05-0912:30728.20728.90725.50727.8052034003784236110
2017-05-0912:0000
2017-05-0911:30729.40729.40729.40729.405890042961660
2017-05-0911:00728.50729.50728.00729.4023882001740185740
2017-05-0910:30728.90729.80727.30728.6035947002618352020
2017-05-0910:00730.80731.20728.60729.0040849002981825970
2017-05-0909:30732.90733.30730.40730.9053909003944276710
2017-05-0909:00733.00733.50729.50732.90125870009210943040
2017-05-0815:00734.30734.30734.30734.3082969006092413670
2017-05-0814:30732.80734.20732.60734.1069949005129602760
2017-05-0814:00732.20733.20731.80732.9043510003187971400
2017-05-0813:30731.40732.30731.30732.1026708001954699300
2017-05-0813:00732.50733.40731.10731.5043715003201974490
2017-05-0812:30730.40733.50729.80732.5084914006215729780
2017-05-0812:0000
2017-05-0811:30730.20730.20730.20730.208560062505120
2017-05-0811:00731.80732.40730.10730.3039712002903977260
2017-05-0810:30731.30733.00731.20731.8039652002903186690
2017-05-0810:00732.30732.70730.40731.3044291003239584350
2017-05-0809:30729.10733.20729.00732.30103052007535190450
2017-05-0809:00729.00730.00726.10729.201585560011549964770
2017-05-0215:00715.90715.90715.90715.9040507002899896130
2017-05-0214:30715.70716.10715.00715.9055655003981223900
2017-05-0214:00717.20717.30714.80715.7036241002595387430
2017-05-0213:30717.70718.30716.60717.2023632001695620430
2017-05-0213:00717.40718.30717.20717.7021635001552999470
2017-05-0212:30717.00718.70716.50717.5060478004339544560
2017-05-0212:0000
2017-05-0211:30716.80716.80716.80716.806310045230080
2017-05-0211:00715.50717.20714.80717.0030011002149419740
2017-05-0210:30716.20717.20715.20715.4034190002448701120
2017-05-0210:00717.00717.20715.70716.3025889001854860020
2017-05-0209:30714.40717.50714.40717.0059715004277253290
2017-05-0209:00712.30715.90712.20714.6081982005854081700
2017-05-0115:00711.70711.70711.70711.7022251001583603670
2017-05-0114:30710.00711.70709.40711.6055246003924852120
2017-05-0114:00711.10711.20708.90710.0040169002852579430
2017-05-0113:30709.80711.70709.30711.1036233002574817500
2017-05-0113:00707.90710.70707.30709.8040857002897795700
2017-05-0112:30707.30708.40706.60707.8038736002740341780
2017-05-0112:0000
2017-05-0111:30708.00708.00708.00708.004980035258400
2017-05-0111:00707.20708.60706.60708.0034880002468373650
2017-05-0110:30703.90709.40702.40707.1092078006506962120
2017-05-0110:00703.80704.60702.80704.0028720002020514780
2017-05-0109:30703.50704.70702.90703.8042218002971781440
2017-05-0109:00705.10707.40703.60703.6086305006087468480
2017-04-2815:00709.20709.20709.20709.2048599003446641080
2017-04-2814:30709.60709.90708.00708.7056070003975380190
2017-04-2814:00708.20711.80708.10709.6049144003490509230
2017-04-2813:30708.10709.10707.20708.3041023002904980270
2017-04-2813:00707.60709.40707.00708.1045059003190405600
2017-04-2812:30712.80712.80706.00707.7073006005176385610
2017-04-2812:0000
2017-04-2811:30712.60712.60712.60712.608980063991480
2017-04-2811:00713.30713.30711.10712.6031427002238466860
2017-04-2810:30715.80716.00712.60713.3041440002959056210
2017-04-2810:00715.30716.20714.70715.8025202001802633660
2017-04-2809:30715.10717.60714.40715.3040128002872667080
2017-04-2809:00717.00719.00714.50715.20104640007500245970
2017-04-2715:00721.70721.70721.70721.7056111004049530870
2017-04-2714:30720.80723.00720.20721.3063551004585330930
2017-04-2714:00720.20721.20719.70720.8038666002785548580
2017-04-2713:30719.50720.40718.90720.2037186002676191110
2017-04-2713:00719.30720.00718.90719.5033512002411283220
2017-04-2712:30720.70722.30717.70719.3079758005743034640
2017-04-2712:0000
2017-04-2711:30721.00721.00721.00721.00139300100435300
2017-04-2711:00720.40721.10718.70720.9039950002876829980
2017-04-2710:30719.00721.60717.90720.3064471004640482320
2017-04-2710:00716.70718.90716.00718.9055321003968528340
2017-04-2709:30713.30717.00712.50716.6062420004461873830
2017-04-2709:00716.70717.50712.90713.30103585007407231650
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

   ※ 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