[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 
2017-09-2115:00719.40719.40719.40719.4057225004116766500
2017-09-2114:30718.70720.00718.10719.40103976007477543460
2017-09-2114:00720.10720.50717.80718.6067353004843181090
2017-09-2113:30722.00722.40720.10720.2056213004054059810
2017-09-2113:00720.10722.50718.50722.0070066005049263450
2017-09-2112:30722.00723.30719.70720.10116726008422981240
2017-09-2112:0000
2017-09-2111:30721.90721.90721.90721.903500025266500
2017-09-2111:00723.10723.50721.60722.0047629003441728240
2017-09-2110:30723.40724.40722.80723.1044019003184977620
2017-09-2110:00724.00725.00722.80723.4071483005175214380
2017-09-2109:30722.50724.50721.80724.10103763007505942220
2017-09-2109:00723.50726.40718.80722.402881140020814737120
2017-09-2015:00707.30707.30707.30707.3087068006158319640
2017-09-2014:30706.90708.90706.90707.2079898005656456160
2017-09-2014:00706.90707.80706.40706.9046765003306400690
2017-09-2013:30707.90708.40706.40707.0035642002521061310
2017-09-2013:00708.70709.50707.30707.8037847002681409980
2017-09-2012:30710.00711.90708.20708.7091596006502838880
2017-09-2012:0000
2017-09-2011:30708.90708.90708.90708.90200400142063560
2017-09-2011:00706.50709.50706.40708.9045774003241425190
2017-09-2010:30707.50707.90706.30706.5042394002997573430
2017-09-2010:00705.10707.50705.00707.5053271003762009810
2017-09-2009:30705.40706.30705.00705.1042849003023413790
2017-09-2009:00704.30708.50704.30705.401638080011564024440
2017-09-1915:00708.90708.90708.90708.90106764007568499960
2017-09-1914:30708.20709.50707.90709.00138422009811058030
2017-09-1914:00706.00708.50705.40708.20105705007474456980
2017-09-1913:30702.80706.30702.80706.0088754006251037250
2017-09-1913:00702.70703.60702.30702.8050054003518560300
2017-09-1912:30701.00703.90700.90702.801424820010008134450
2017-09-1912:0000
2017-09-1911:30700.50700.50700.50700.505840040909200
2017-09-1911:00699.80700.50699.10700.5042053002942878980
2017-09-1910:30697.50700.20697.40699.8056035003917205370
2017-09-1910:00699.30699.40697.30697.5052298003651537720
2017-09-1909:30701.00701.40699.00699.4074851005241572380
2017-09-1909:00701.60701.70696.30701.102429280017007255540
2017-09-1515:00681.60681.60681.60681.602017130013748758080
2017-09-1514:30683.70684.80681.50681.5099428006795662460
2017-09-1514:00682.70684.10682.40683.7039987002732131240
2017-09-1513:30683.70683.80682.40682.7024860001697580080
2017-09-1513:00682.80683.80682.20683.8030363002073771130
2017-09-1512:30680.60683.90680.60682.8075987005184601040
2017-09-1512:0000
2017-09-1511:30680.50680.50680.50680.50151700103231850
2017-09-1511:00679.00680.50678.40680.5023120001570008090
2017-09-1510:30679.90680.60678.60679.0029961002036112500
2017-09-1510:00679.50680.40678.40679.9034731002359137570
2017-09-1509:30678.90680.70678.80679.4050512003433570250
2017-09-1509:00670.00679.60670.00679.001549270010458689520
2017-09-1415:00676.20676.20676.20676.2052640003559516800
2017-09-1414:30676.10676.80675.20676.1058583003960146800
2017-09-1414:00677.90678.10676.00676.1036752002487198370
2017-09-1413:30679.50679.70677.20677.9041369002806210880
2017-09-1413:00680.30680.70678.50679.4025605001740630730
2017-09-1412:30682.10682.50679.20680.3077909005304865540
2017-09-1412:0000
2017-09-1411:30683.20683.20683.20683.206390043656480
2017-09-1411:00684.50684.60682.80683.2036971002528189220
2017-09-1410:30684.50686.20683.70684.6048391003315434440
2017-09-1410:00683.40685.10683.30684.5039515002704376090
2017-09-1409:30681.80683.80681.30683.5037719002575115910
2017-09-1409:00684.10686.90681.40681.80113341007755884570
2017-09-1315:00682.60682.60682.60682.6045973003138116980
2017-09-1314:30682.60683.60682.50682.7057873003952513090
2017-09-1314:00682.30682.70681.80682.7054833003741272340
2017-09-1313:30682.90683.10682.30682.3032035002187083990
2017-09-1313:00682.80683.30681.50682.9036934002520611030
2017-09-1312:30684.30685.10682.70682.9056283003849105500
2017-09-1312:0000
2017-09-1311:30683.90683.90683.90683.903990027287610
2017-09-1311:00682.70684.10682.30683.9042059002872272470
2017-09-1310:30685.20685.30682.40682.7042515002908429990
2017-09-1310:00683.60685.40682.60685.2059875004096800040
2017-09-1309:30683.80684.50682.90683.5047015003215241310
2017-09-1309:00680.70684.60680.70683.801737490011859492610
2017-09-1215:00672.50672.50672.50672.5077427005206965750
2017-09-1214:30674.10674.60672.50672.5068651004626087820
2017-09-1214:00674.70675.00673.80674.2030334002045886550
2017-09-1213:30674.80675.60674.30674.6034539002331279370
2017-09-1213:00672.80675.30672.60674.9031601002128648510
2017-09-1212:30673.40673.90672.30672.8042549002863486800
2017-09-1212:0000
2017-09-1211:30672.80672.80672.80672.8010190068558320
2017-09-1211:00672.50673.10671.80672.7021487001445016330
2017-09-1210:30674.20674.70672.30672.4045858003089629530
2017-09-1210:00674.90675.70673.70674.2040392002725463220
2017-09-1209:30673.90674.80672.40674.8051592003474527900
2017-09-1209:00675.00676.20673.20673.90139071009384547840
2017-09-1115:00661.20661.20661.20661.2047878003165693360
2017-09-1114:30662.40662.70661.10661.2070550004670156790
2017-09-1114:00664.20664.40662.20662.5027567001829010000
2017-09-1113:30664.50665.20663.90664.2025919001722224050
2017-09-1113:00664.50664.90663.90664.4028744001909623930
2017-09-1112:30665.30666.00664.40664.4041110002734697920
2017-09-1112:0000
2017-09-1111:30665.50665.50665.50665.5013850092171750
2017-09-1111:00666.00666.20664.70665.4033347002218803770
2017-09-1110:30667.20667.80665.50666.0042007002801242910
2017-09-1110:00665.30667.40663.90667.1049354003284681960
2017-09-1109:30665.10666.70664.60665.2053285003545213560
2017-09-1109:00661.10667.80660.10665.201532350010173431580
2017-09-0815:00653.60653.60653.60653.6029278001913610080
2017-09-0814:30652.70654.40652.50653.8054954003591354020
2017-09-0814:00653.80654.00652.30652.7042669002786624610
2017-09-0813:30654.20654.60653.80653.8016786001098046860
2017-09-0813:00654.20654.70653.40654.2020706001354223830
2017-09-0812:30658.00658.00653.90654.3041507002720625230
2017-09-0812:0000
2017-09-0811:30653.50653.50653.50653.506030039406050
2017-09-0811:00653.50654.50653.40653.6020872001364749300
2017-09-0810:30654.10654.90653.50653.5017827001166498920
2017-09-0810:00654.90654.90653.50654.1022631001480344100
2017-09-0809:30654.00655.40652.90654.8039109002556636760
2017-09-0809:00654.80655.90652.40653.802268490014849801020
2017-09-0715:00656.90656.90656.90656.9040836002682516840
2017-09-0714:30657.10658.00656.60657.0044555002928779220
2017-09-0714:00658.90658.90657.10657.1021777001432464560
2017-09-0713:30658.30659.10657.30658.9023917001574064360
2017-09-0713:00659.10659.70658.00658.3029226001925271700
2017-09-0712:30660.10660.90658.90659.1030146001989746630
2017-09-0712:0000
2017-09-0711:30659.60659.60659.60659.601940012796240
2017-09-0711:00659.50660.60658.80659.5023091001523014120
2017-09-0710:30660.60660.70658.70659.5026667001759322510
2017-09-0710:00662.50662.90660.30660.7032901002176943300
2017-09-0709:30662.50663.20659.90662.3049194003254773050
2017-09-0709:00662.70663.50658.40662.50108785007192665680
2017-09-0615:00657.90657.90657.90657.9046668003070287720
2017-09-0614:30656.90658.40656.80657.9054937003612896300
2017-09-0614:00656.80658.30656.60657.0035137002310349490
2017-09-0613:30655.80657.30655.80656.8018786001233903790
2017-09-0613:00657.50657.70655.70655.8025126001650270750
2017-09-0612:30654.80657.70654.10657.5036484002391558120
2017-09-0612:0000
2017-09-0611:30655.50655.50655.50655.506550042935250
2017-09-0611:00654.00655.60653.90655.1024578001609785640
2017-09-0610:30654.20654.80653.40654.0026458001730397290
2017-09-0610:00654.10654.50652.60654.2033733002204582530
2017-09-0609:30655.30656.80653.00654.2063477004156347130
2017-09-0609:00656.20659.00655.10655.30133146008743446360
2017-09-0515:00667.10667.10667.10667.1046064003072929440
2017-09-0514:30667.00667.20665.40666.5057002003797634820
2017-09-0514:00667.50668.10666.90667.0036256002420305310
2017-09-0513:30667.60667.90666.20667.5025692001714253490
2017-09-0513:00666.20668.30665.50667.5031974002132704460
2017-09-0512:30665.80666.30663.80666.2048788003243836280
2017-09-0512:0000
2017-09-0511:30666.60666.60666.60666.607160047728560
2017-09-0511:00667.60668.50664.80666.6043557002904084870
2017-09-0510:30667.90667.90666.70667.6019683001313539630
2017-09-0510:00667.20668.00665.40667.8034400002292898710
2017-09-0509:30668.30669.70667.20667.2041571002778277920
2017-09-0509:00668.40671.60667.80668.4082892005550465490
2017-09-0415:00667.70667.70667.70667.7033482002235593140
2017-09-0414:30667.40667.70666.40667.2044487002967072920
2017-09-0414:00669.20669.20666.80667.4027219001817282210
2017-09-0413:30668.70669.30668.30669.201430600956753970
2017-09-0413:00668.50669.20667.80668.8017374001161411180
2017-09-0412:30668.50669.40667.50668.5035006002339713800
2017-09-0412:0000
2017-09-0411:30669.80669.80669.80669.806680044742640
2017-09-0411:00669.90670.30668.70670.1017432001167140970
2017-09-0410:30669.60670.10667.40669.8026780001791441140
2017-09-0410:00671.30672.10668.20669.6050611003391020290
2017-09-0409:30673.20674.30670.40671.4055819003751353470
2017-09-0409:00671.00673.50669.10673.20105996007120875640
2017-09-0115:00675.60675.60675.60675.6023516001588740960
2017-09-0114:30674.70676.50674.20675.9081594005511290800
2017-09-0114:00671.80674.90671.60674.8037084002496155620
2017-09-0113:30672.50672.80671.00671.9024610001653566390
2017-09-0113:00672.60673.20672.20672.6018862001268848170
2017-09-0112:30675.60675.70671.40672.7063489004274812220
2017-09-0112:0000
2017-09-0111:30675.40675.40675.40675.405110034512940
2017-09-0111:00675.50675.70673.70675.5021012001417820850
2017-09-0110:30673.80675.70673.30675.6025947001750253240
2017-09-0110:00673.90674.10671.80673.8026306001770607690
2017-09-0109:30672.40675.40671.50673.8053515003603546580
2017-09-0109:00678.90679.60670.70672.401583120010693493270
2017-08-3115:00674.10674.10674.10674.10101256006825666960
2017-08-3114:30676.80676.90674.10674.1098884006678233180
2017-08-3114:00678.20678.30676.60676.8055206003740916730
2017-08-3113:30678.50679.90678.00678.3052397003557910670
2017-08-3113:00680.20680.40676.90678.4065268004428413180
2017-08-3112:30674.60680.80674.10680.20146458009918748720
2017-08-3112:0000
2017-08-3111:30673.30673.30673.30673.30335400225824820
2017-08-3111:00671.20673.30670.90673.1061016004102854530
2017-08-3110:30670.00671.60670.00671.2033233002229357600
2017-08-3110:00670.40671.70669.60669.9036330002436390820
2017-08-3109:30670.50671.80669.70670.4052894003547998850
2017-08-3109:00667.10673.70666.20670.301689780011316591590
2017-08-3015:00660.50660.50660.50660.502401610015862634050
2017-08-3014:30661.40661.60660.00660.5067806004480154000
2017-08-3014:00661.60662.90661.20661.4052823003496959450
2017-08-3013:30660.60661.80660.20661.7025673001697077920
2017-08-3013:00660.60660.90660.10660.5020385001346428870
2017-08-3012:30660.40662.00660.40660.6045730003022581670
2017-08-3012:0000
2017-08-3011:30660.40660.40660.40660.4014360094833440
2017-08-3011:00659.60661.00659.50660.5026693001762606950
2017-08-3010:30659.90660.00659.00659.5020331001340648760
2017-08-3010:00660.20660.70659.40659.9028264001865581800
2017-08-3009:30658.40661.20658.40660.2048503003201510750
2017-08-3009:00660.00660.30655.70658.4093359006144664840
2017-08-2915:00656.30656.30656.30656.3037622002469131860
2017-08-2914:30656.40657.40655.70656.6058801003859717510
2017-08-2914:00654.70657.00654.70656.5025769001690621840
2017-08-2913:30654.70655.30654.40654.7015517001015954010
2017-08-2913:00654.70654.90654.10654.7019774001294364160
2017-08-2912:30654.80655.60653.30654.7039214002566479630
2017-08-2912:0000
2017-08-2911:30654.40654.40654.40654.403630023754720
2017-08-2911:00652.60655.30652.40654.4032815002146179150
2017-08-2910:30653.70654.30652.40652.6034081002226264450
2017-08-2910:00653.20654.30652.40653.7036230002366598480
2017-08-2909:30651.20654.10650.30653.2062609004080921950
2017-08-2909:00649.70652.60645.20651.402035630013218789580
2017-08-2815:00657.60657.60657.60657.6036870002424571200
2017-08-2814:30658.60658.70657.20657.4059263003899283680
2017-08-2814:00657.90658.90657.50658.6035748002352658000
2017-08-2813:30658.50659.00657.90657.9026429001740152390
2017-08-2813:00658.80659.70657.80658.5030976002041004350
2017-08-2812:30657.40659.00657.00658.8051060003359032100
2017-08-2812:0000
2017-08-2811:30657.90657.90657.90657.904780031447620
2017-08-2811:00657.40658.30657.20657.8017730001166183260
2017-08-2810:30658.40658.80657.20657.4033243002186787950
2017-08-2810:00659.30659.30657.60658.4035719002351612120
2017-08-2809:30660.30660.50658.20659.3058596003862844980
2017-08-2809:00664.30665.50659.20660.40130355008627987870
2017-08-2515:00664.30664.30664.30664.3046185003068069550
2017-08-2514:30665.40665.90664.10664.6060564004029559390
2017-08-2514:00665.10666.70665.00665.4034627002305680730
2017-08-2513:30665.30665.70664.70665.0018990001263034550
2017-08-2513:00664.70665.90664.60665.3025003001662979750
2017-08-2512:30664.70667.70664.60664.7061576004101745290
2017-08-2512:0000
2017-08-2511:30664.40664.40664.40664.404840032156960
2017-08-2511:00663.00664.40662.40664.2021612001434000530
2017-08-2510:30661.20663.60661.20663.0027763001839807020
2017-08-2510:00664.10664.40661.00661.2039333002605828940
2017-08-2509:30660.50664.90660.30664.3060113003983735130
2017-08-2509:00661.00662.00659.00660.50114194007543142950
2017-08-2415:00660.00660.00660.00660.0047964003165624000
2017-08-2414:30660.70661.80660.00660.5060594004004552190
2017-08-2414:00660.80662.20660.40660.7041944002773219870
2017-08-2413:30661.70662.40660.50660.7037602002487036630
2017-08-2413:00663.20663.30661.20661.8037982002515036570
2017-08-2412:30664.30664.30662.20663.0047219003131724450
2017-08-2412:0000
2017-08-2411:30663.00663.00663.00663.004860032221800
2017-08-2411:00664.30664.80662.50662.9027897001850811560
2017-08-2410:30664.60665.70663.70664.3031773002111879670
2017-08-2410:00665.60666.60664.30664.5035191002341272620
2017-08-2409:30664.80668.30664.40665.6064588004305122840
2017-08-2409:00662.00666.60661.70664.8099003006572798530
2017-08-2315:00665.30665.30665.30665.3050380003351781400
2017-08-2314:30666.00666.30665.00665.1074680004970740400
2017-08-2314:00664.60666.30664.40666.0045691003040809500
2017-08-2313:30664.80665.20664.30664.7025065001666149060
2017-08-2313:00664.20665.10662.80664.7030249002008327530
2017-08-2312:30660.00665.90660.00664.20134817008940428610
2017-08-2312:0000
2017-08-2311:30660.70660.70660.70660.70251100165901770
2017-08-2311:00662.90663.50660.40660.9074247004914598420
2017-08-2310:30664.70664.70661.50663.00104952006958021320
2017-08-2310:00667.10667.50664.50664.7069562004630661470
2017-08-2309:30669.60670.00666.60667.1066850004467606330
2017-08-2309:00676.20676.70669.60669.60131595008855713380
2017-08-2215:00668.10668.10668.10668.1037399002498627190
2017-08-2214:30668.20669.80668.10669.0061680004125307150
2017-08-2214:00669.10669.30667.80668.2025077001676121060
2017-08-2213:30669.70669.90668.40669.1021958001469238470
2017-08-2213:00670.60670.70669.60669.7021308001428014820
2017-08-2212:30670.30671.90670.00670.5052129003496493960
2017-08-2212:0000
2017-08-2211:30669.50669.50669.50669.508840059183800
2017-08-2211:00669.90670.20669.20669.7016482001103655070
2017-08-2210:30671.20671.80668.70669.9040834002736103110
2017-08-2210:00669.60671.70669.20671.1034830002334811170
2017-08-2209:30667.10669.90666.00669.5051838003460316570
2017-08-2209:00667.10671.10666.30667.10100296006705485060
2017-08-2115:00670.60670.60670.60670.6046941003147863460
2017-08-2114:30670.00670.70669.60670.3065069004360933290
2017-08-2114:00669.00670.10668.70670.0026348001763975260
2017-08-2113:30668.80669.40668.20668.9021979001470048510
2017-08-2113:00670.30670.40668.50668.8031237002090542400
2017-08-2112:30670.50670.70668.80670.3041881002805204800
2017-08-2112:0000
2017-08-2111:30670.70670.70670.70670.706020040376140
2017-08-2111:00670.20670.90669.40670.4050948003415262360
2017-08-2110:30671.90672.10669.20670.2053832003609403100
2017-08-2110:00673.20673.20671.30671.9054708003677375080
2017-08-2109:30673.90674.20673.20673.3031365002112789610
2017-08-2109:00678.20679.40673.20673.90123544008346038360
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

   ※ 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