[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 (2017年01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 
2017-01-2415:00706.50706.50706.50706.5044556003147881400
2017-01-2414:30706.60707.90706.20706.6075014005303912690
2017-01-2414:00708.90709.50706.00706.5058876004162419640
2017-01-2413:30707.80709.10707.30708.8043961003113694590
2017-01-2413:00707.00707.90706.60707.9034569002444804800
2017-01-2412:30706.00707.40705.20707.0052246003690407000
2017-01-2412:0000
2017-01-2411:30706.50706.50706.50706.504050028613250
2017-01-2411:00704.50707.30704.50706.4049986003525878310
2017-01-2410:30708.00710.00704.00704.5091909006492058880
2017-01-2410:00707.80710.20707.10708.0072772005155957440
2017-01-2409:30712.70713.20707.40707.80114416008119429540
2017-01-2409:00716.00717.90711.00712.601903530013590554610
2017-01-2315:00725.80725.80725.80725.8029406002134287480
2017-01-2314:30729.90730.10725.60725.6059220004310811190
2017-01-2314:00729.40730.00728.00730.0031210002275116380
2017-01-2313:30727.30729.80726.50729.3029760002166648270
2017-01-2313:00727.30727.60725.70727.3023717001723625130
2017-01-2312:30727.70728.00725.30727.4047813003474052460
2017-01-2312:0000
2017-01-2311:30727.10727.10727.10727.102880020940480
2017-01-2311:00728.20728.50726.40727.2035384002573196350
2017-01-2310:30729.30730.30727.90728.4035401002581014000
2017-01-2310:00728.00731.00727.60729.3057058004161289860
2017-01-2309:30727.80729.50725.60727.9063700004634621030
2017-01-2309:00722.00728.50720.50727.901606140011635187800
2017-01-2015:00731.10731.10731.10731.1053382003902758020
2017-01-2014:30732.70734.00731.30731.3069590005103243310
2017-01-2014:00731.40734.80731.30732.6069212005073424350
2017-01-2013:30730.30731.50730.10731.4039362002876581200
2017-01-2013:00727.30731.10727.30730.3053780003921947400
2017-01-2012:30727.00728.00726.00727.2056179004086713820
2017-01-2012:0000
2017-01-2011:30725.80725.80725.80725.803070022282060
2017-01-2011:00726.10726.70725.20725.8025551001854333590
2017-01-2010:30726.40726.60724.20726.1040063002905523480
2017-01-2010:00727.70727.90726.00726.3036056002619906570
2017-01-2009:30727.80728.50726.40727.8049600003608234440
2017-01-2009:00728.80732.30726.20727.801395230010176130260
2017-01-1915:00726.30726.30726.30726.3039208002847677040
2017-01-1914:30726.50728.50726.40726.9061396004465977180
2017-01-1914:00728.50729.30726.40726.5039989002911455080
2017-01-1913:30726.80729.20726.60728.6050313003663634860
2017-01-1913:00727.80727.90725.90726.8027794002019986950
2017-01-1912:30726.00728.00722.00727.70104203007552528120
2017-01-1912:0000
2017-01-1911:30727.20727.20727.20727.20612200445191840
2017-01-1911:00726.60728.10725.80727.3045263003290397080
2017-01-1910:30726.50727.50724.80726.4038057002765086690
2017-01-1910:00727.20728.40723.60726.4063661004619706200
2017-01-1909:30725.50731.50725.20727.201427240010401767950
2017-01-1909:00723.10725.70719.70725.502061450014904014960
2017-01-1815:00711.50711.50711.50711.5057753004109125950
2017-01-1814:30708.20714.10708.20711.40122143008686237360
2017-01-1814:00705.40708.80705.10708.2090951006433403630
2017-01-1813:30704.40705.80704.10705.6052015003666901760
2017-01-1813:00702.00704.70702.00704.4051744003639003720
2017-01-1812:30702.10704.20700.30702.1085547006008536000
2017-01-1812:0000
2017-01-1811:30702.10702.10702.10702.102490017482290
2017-01-1811:00698.50702.90697.80701.9064126004493513160
2017-01-1810:30698.80700.90697.20698.5065513004580910840
2017-01-1810:00699.40700.00696.00698.9075230005251267850
2017-01-1809:30698.00702.30697.10699.2099336006951215250
2017-01-1809:00701.00706.40697.00698.002539340017806467880
2017-01-1715:00714.80714.80714.80714.8046334003311954320
2017-01-1714:30715.00715.50712.90714.7093435006674667300
2017-01-1714:00717.70717.70714.30715.0066524004759841800
2017-01-1713:30717.90719.30716.70717.8048812003503037170
2017-01-1713:00718.10718.70716.20717.9035953002579518480
2017-01-1712:30715.80718.60714.00718.0070944005081377740
2017-01-1712:0000
2017-01-1711:30715.70715.70715.70715.704760034067320
2017-01-1711:00717.10717.40715.10715.6035364002532187230
2017-01-1710:30720.50720.50715.70717.1051711003713347400
2017-01-1710:00713.50721.10713.50720.7078294005615113210
2017-01-1709:30712.90715.40710.00713.3090510006447540850
2017-01-1709:00716.00716.60710.50712.801755570012540871350
2017-01-1615:00726.00726.00726.00726.0025292001836199200
2017-01-1614:30727.20727.50726.00726.1051309003728149130
2017-01-1614:00728.00728.30726.60727.2034026002475454720
2017-01-1613:30727.90728.80727.80728.0022668001650754170
2017-01-1613:00727.10728.80726.80727.8031697002306525360
2017-01-1612:30727.70728.50726.20727.2044976003272162100
2017-01-1612:0000
2017-01-1611:30728.50728.50728.50728.506270045676950
2017-01-1611:00730.60731.00727.80728.4038504002807310460
2017-01-1610:30732.60732.80729.50730.6042107003079100360
2017-01-1610:00735.70736.00730.90732.6055959004102247060
2017-01-1609:30734.90737.50732.70735.7080077005886072860
2017-01-1609:00733.50735.90732.00734.901402780010295857910
2017-01-1315:00729.50729.50729.50729.5058696004281873200
2017-01-1314:30727.70729.60727.50729.4062397004545679940
2017-01-1314:00727.30728.20727.20727.7029232002127514300
2017-01-1313:30727.70728.50727.00727.3027277001984662230
2017-01-1313:00727.90728.60727.60727.7028570002080226560
2017-01-1312:30728.60729.40727.20728.0067970004950873260
2017-01-1312:0000
2017-01-1311:30725.80725.80725.80725.803310024023980
2017-01-1311:00726.70726.90725.40725.9029105002112783610
2017-01-1310:30727.30727.60725.90726.7037990002760150430
2017-01-1310:00728.20729.60726.70727.4041340003010501450
2017-01-1309:30727.20728.50725.30728.2060919004428353390
2017-01-1309:00726.80731.30726.40727.20132197009627745000
2017-01-1215:00730.40730.40730.40730.4049266003598388640
2017-01-1214:30729.80730.60728.60730.5065620004788640920
2017-01-1214:00726.60730.20726.50729.8054478003969632350
2017-01-1213:30727.70727.90726.10726.6030262002199859140
2017-01-1213:00726.50727.90725.70727.7043746003178128910
2017-01-1212:30729.50729.50726.30726.6075834005520376190
2017-01-1212:0000
2017-01-1211:30729.50729.50729.50729.502370017289150
2017-01-1211:00731.00731.30728.50729.4035431002585393540
2017-01-1210:30733.50733.80730.80731.0032521002380937830
2017-01-1210:00728.90734.10728.90733.5056962004167806510
2017-01-1209:30728.90730.50726.20728.8082310005993984460
2017-01-1209:00730.00735.40727.80728.901745350012762365450
2017-01-1115:00737.70737.70737.70737.7057931004273569870
2017-01-1114:30736.10738.50735.60737.3067813004999878930
2017-01-1114:00734.10737.40734.00736.3046371003413538280
2017-01-1113:30734.70735.70733.30734.2027369002009642460
2017-01-1113:00735.30735.70734.50734.6020833001531545990
2017-01-1112:30734.80737.50734.30735.4068874005069423390
2017-01-1112:0000
2017-01-1111:30734.20734.20734.20734.20128009397760
2017-01-1111:00732.70734.50732.30734.0038491002823547810
2017-01-1110:30733.50733.80731.70732.7022735001665645580
2017-01-1110:00734.00734.60732.40733.3028413002084433960
2017-01-1109:30736.30736.30732.80734.1045242003322934450
2017-01-1109:00731.70737.90729.80736.401528550011208562950
2017-01-1015:00726.70726.70726.70726.7074417005407883390
2017-01-1014:30728.40730.20727.00727.3080153005844280620
2017-01-1014:00728.90729.10727.90728.4042395003088861060
2017-01-1013:30729.30730.90727.50728.9067797004942523010
2017-01-1013:00728.30729.80728.20729.2045117003288269550
2017-01-1012:30730.00730.60728.10728.3094671006905636240
2017-01-1012:0000
2017-01-1011:30731.90731.90731.90731.903310024225890
2017-01-1011:00732.00733.60731.70732.0038445002816487700
2017-01-1010:30730.50734.20730.40732.0043096003154569190
2017-01-1010:00731.90731.90730.00730.5036286002651689370
2017-01-1009:30734.20734.50730.60731.8057331004196612600
2017-01-1009:00733.70736.50729.00734.201478860010828873680
2017-01-0615:00738.00738.00738.00738.0040994003025357200
2017-01-0614:30737.30739.70737.20738.0082972006128713440
2017-01-0614:00736.90737.70736.50737.3040715003001297530
2017-01-0613:30735.70737.40735.30736.8046190003400355850
2017-01-0613:00736.90737.00735.60735.7037217002740414630
2017-01-0612:30738.00738.00736.20736.7060940004493975310
2017-01-0612:0000
2017-01-0611:30737.40737.40737.40737.403340024629160
2017-01-0611:00737.00738.10736.20737.5034042002508918870
2017-01-0610:30738.50738.70736.60737.0054205003998139770
2017-01-0610:00738.00739.70737.80738.5044499003286853220
2017-01-0609:30737.30738.60736.50737.9061721004553787930
2017-01-0609:00738.40739.20735.70737.301629290012015412620
2017-01-0515:00748.30748.30748.30748.3037745002824458350
2017-01-0514:30746.00748.30745.80747.9076016005678582410
2017-01-0514:00747.20747.80745.00746.0046379003460891410
2017-01-0513:30746.50748.70746.50747.2039863002979740080
2017-01-0513:00746.90747.40746.10746.5030757002296971900
2017-01-0512:30744.00747.20743.60746.9093300006950572140
2017-01-0512:0000
2017-01-0511:30746.50746.50746.50746.504620034488300
2017-01-0511:00749.20749.80745.00746.4051502003850152520
2017-01-0510:30750.30750.40749.10749.1038999002923743560
2017-01-0510:00750.10750.80749.00750.3046399003479832630
2017-01-0509:30747.60751.50746.70750.00106797008004445130
2017-01-0509:00750.80752.80743.60747.601997240014954940140
2017-01-0415:00745.20745.20745.20745.2061644004593710880
2017-01-0414:30746.10747.50743.90744.60115617008618342660
2017-01-0414:00745.70746.50745.00746.0065812004908078720
2017-01-0413:30747.80747.90745.10745.8076404005705328190
2017-01-0413:00748.20749.20747.40747.8057041004269362330
2017-01-0412:30751.50751.50747.60748.2084134006305745920
2017-01-0412:0000
2017-01-0411:30751.50751.50751.50751.50144000108216000
2017-01-0411:00748.90751.50748.60751.4092689006951161040
2017-01-0410:30746.30749.90745.80748.9085156006373973720
2017-01-0410:00747.20748.40743.80746.3092275006886211690
2017-01-0409:30745.30748.60744.20747.20100474007502813880
2017-01-0409:00740.00749.70736.00745.402967680022037894320

   ※ 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