[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 
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:30741.00744.60740.40743.0084971006308403620
2017-11-1714:00743.90744.10740.80740.9057093004239439920
2017-11-1713:30744.00745.30742.70743.9046666003471088430
2017-11-1713:00741.90745.60740.70744.1059737004437026810
2017-11-1712:30746.30746.30741.90741.9081965006099415610
2017-11-1712:0000
2017-11-1711:30742.90742.90742.90742.902530018795370
2017-11-1711:00746.60747.90741.70742.90112302008366070360
2017-11-1710:30749.00749.10745.30746.6060172004497811130
2017-11-1710:00747.20750.40746.20748.90109575008202330880
2017-11-1709:30745.10747.30743.50747.1078829005875189500
2017-11-1709:00744.20746.70742.30745.00122994009155610930
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:30741.00742.30738.60738.7095779007092401140
2017-11-1614:00744.20746.30739.20740.9086179006401476550
2017-11-1613:30742.40745.70741.70744.1057821004299670460
2017-11-1613:00738.70742.90738.70742.4052435003885124180
2017-11-1612:30739.60739.80737.50738.7040125002964273440
2017-11-1612:0000
2017-11-1611:30739.70739.70739.70739.702980022043060
2017-11-1611:00739.30740.30738.30739.9043118003188989410
2017-11-1610:30736.60739.90736.30739.4042269003119567710
2017-11-1610:00738.30738.50734.00736.7061466004525628860
2017-11-1609:30740.50742.30736.40738.3070431005207633980
2017-11-1609:00736.20741.50735.00740.40131690009723715950
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:30737.70739.30735.30735.40107203007898299290
2017-11-1514:00734.70737.90733.50737.7059074004343928540
2017-11-1513:30735.10736.50734.40734.7060672004462045320
2017-11-1513:00734.50736.50732.60735.0087539006428008260
2017-11-1512:30742.40742.80734.10734.40128782009512427230
2017-11-1512:0000
2017-11-1511:30741.50741.50741.50741.504570033886550
2017-11-1511:00743.60743.60740.40741.1050723003760712480
2017-11-1510:30743.20744.80741.40743.5050827003776838890
2017-11-1510:00743.80745.20741.30743.3073495005461074440
2017-11-1509:30739.00744.90736.80743.60107069007918263130
2017-11-1509:00745.00746.00737.30739.001985850014740335410
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:30740.90742.50740.50741.9055011004079578090
2017-11-1414:00742.00742.20740.10740.9033587002489511580
2017-11-1413:30742.00742.50740.70742.0029530002189491250
2017-11-1413:00744.00744.10741.20742.0037894002814379770
2017-11-1412:30744.00745.00742.50743.8048393003600104950
2017-11-1412:0000
2017-11-1411:30742.00742.00742.00742.004050030051000
2017-11-1411:00743.60743.70741.10742.1039227002911464630
2017-11-1410:30743.40745.60743.20743.5035879002669975790
2017-11-1410:00742.40745.10742.40743.2032672002429845070
2017-11-1409:30743.60744.90740.90742.3046711003469535050
2017-11-1409:00746.00746.80742.20743.50103870007734906240
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:30743.70743.90740.80741.7068387005073881780
2017-11-1314:00743.90744.40743.00743.6025723001912833910
2017-11-1313:30742.90744.20742.60743.9016736001243924000
2017-11-1313:00743.00744.80742.80742.9023117001719377400
2017-11-1312:30743.80744.30742.00743.0039203002912840140
2017-11-1312:0000
2017-11-1311:30743.00743.00743.00743.002680019912400
2017-11-1311:00742.40743.40741.00743.1030778002285222020
2017-11-1310:30742.50743.40741.40742.4035152002609845350
2017-11-1310:00742.00743.00740.60742.4031463002334435870
2017-11-1309:30740.00743.50738.50742.0079554005894194390
2017-11-1309:00747.90748.10739.10740.10132624009872467830
2017-11-1015:00746.60746.60746.60746.6035753002669318980
2017-11-1014:30749.10749.20746.70746.7081194006070871880
2017-11-1014:00747.90749.60747.00749.2037682002818177560
2017-11-1013:30748.50749.00747.20747.8025882001935909150
2017-11-1013:00746.40749.70746.40748.6032671002444604230
2017-11-1012:30748.50749.00746.50746.5054540004078344970
2017-11-1012:0000
2017-11-1011:30746.00746.00746.00746.00347300259085800
2017-11-1011:00747.90748.50745.50746.1054573004075047680
2017-11-1010:30752.40753.20747.40747.9044288003323252050
2017-11-1010:00749.20752.40748.80752.4043571003271518290
2017-11-1009:30749.30750.30746.00749.2068583005130900340
2017-11-1009:00749.50752.30746.50749.201603190012009731810
2017-11-0915:00757.00757.00757.00757.0058333004415808100
2017-11-0914:30753.70757.80750.80756.601722760012988345870
2017-11-0914:00761.00761.30752.00754.001410860010669921170
2017-11-0913:30766.40767.20758.50760.90121285009248660730
2017-11-0913:00770.20770.30766.30766.3043618003350464480
2017-11-0912:30767.00771.00765.00770.20119156009151583910
2017-11-0912:0000
2017-11-0911:30772.70772.70772.70772.702870022176490
2017-11-0911:00767.80773.10766.80772.70124769009610693440
2017-11-0910:30762.20770.50762.10767.70127007009742288330
2017-11-0910:00761.70762.60760.60762.1037513002856419660
2017-11-0909:30760.80762.30759.50761.6078149005945990440
2017-11-0909:00763.00763.60758.50760.902191430016675391760
2017-11-0815:00760.40760.40760.40760.4045446003455713840
2017-11-0814:30758.10760.40757.70760.4062354004733135450
2017-11-0814:00759.20759.30758.00758.1038415002914643700
2017-11-0813:30758.50760.30758.30759.2031555002395620150
2017-11-0813:00759.50759.80758.00758.6033191002518511660
2017-11-0812:30758.90761.20757.40759.6064675004911671180
2017-11-0812:0000
2017-11-0811:30757.70757.70757.70757.705740043491980
2017-11-0811:00758.30759.50757.20757.7031415002382514720
2017-11-0810:30759.90760.60757.60758.3046574003535974040
2017-11-0810:00760.60761.20759.40759.9043281003290279690
2017-11-0809:30757.90763.70757.90760.5085546006506683030
2017-11-0809:00757.50761.90756.40757.801479210011222537820
2017-11-0715:00767.50767.50767.50767.5043031003302629250
2017-11-0714:30766.10767.60765.50766.7053825004125338520
2017-11-0714:00765.70767.00764.40766.1047527003638649140
2017-11-0713:30767.30768.30765.50765.7044932003447363030
2017-11-0713:00766.30767.30764.20767.2038371002937879150
2017-11-0712:30766.70767.40764.90766.4046527003565392000
2017-11-0712:0000
2017-11-0711:30766.70766.70766.70766.703070023537690
2017-11-0711:00766.20769.50765.20766.6060721004657907610
2017-11-0710:30765.10766.70763.60766.2055172004222652810
2017-11-0710:00760.00765.30759.20765.3046412003536615150
2017-11-0709:30758.80762.60758.60760.1045886003490359270
2017-11-0709:00755.80765.00752.00758.701450750011006244830
2017-11-0615:00761.50761.50761.50761.5040914003115601100
2017-11-0614:30761.10762.50760.10761.4081578006213764380
2017-11-0614:00757.90762.00757.50761.1049279003745432690
2017-11-0613:30755.80759.20755.50758.0057209004331670750
2017-11-0613:00758.10758.20752.40755.70101281007648670730
2017-11-0612:30760.00761.80756.50758.2097280007378182660
2017-11-0612:0000
2017-11-0611:30760.20760.20760.20760.205580042419160
2017-11-0611:00763.70763.80760.20760.6065626004999855550
2017-11-0610:30766.00766.50762.30763.7085536006535000950
2017-11-0610:00768.50771.60765.40766.1074313005711863320
2017-11-0609:30769.80770.30768.10768.5047641003663493140
2017-11-0609:00777.40777.50766.30769.801593710012316578920
2017-11-0215:00773.80773.80773.80773.8048950003787751000
2017-11-0214:30773.60773.90772.30773.8072195005581662070
2017-11-0214:00772.90774.30772.10773.7036758002841782930
2017-11-0213:30773.40774.40772.00772.9039781003076079870
2017-11-0213:00774.20774.50773.30773.4029005002244881390
2017-11-0212:30774.20775.30772.70774.1070217005436466670
2017-11-0212:0000
2017-11-0211:30772.90772.90772.90772.903000023187000
2017-11-0211:00770.50775.00770.40773.0050081003872375780
2017-11-0210:30770.60771.20769.70770.5028248002176351000
2017-11-0210:00769.30771.60769.10770.6035961002770768120
2017-11-0209:30769.80771.20767.80769.2060537004657831480
2017-11-0209:00775.00778.00768.80769.801591820012308610320
2017-11-0115:00768.10768.10768.10768.1050450003875064500
2017-11-0114:30767.90769.50767.40768.3084859006521417620
2017-11-0114:00766.80768.60766.10767.9058828004514474560
2017-11-0113:30768.40769.40766.40766.8053287004091704110
2017-11-0113:00767.60768.60765.90768.4048333003708281320
2017-11-0112:30771.30772.20767.20767.6074940005766743770
2017-11-0112:0000
2017-11-0111:30770.80770.80770.80770.802890022276120
2017-11-0111:00773.70774.50770.10770.6051923004009273520
2017-11-0110:30772.90774.10771.90773.9045143003489031410
2017-11-0110:00771.00775.00770.60772.9089426006913239820
2017-11-0109:30769.80771.30767.30771.0069389005339419510
2017-11-0109:00770.00773.60766.70769.701664140012816222990
2017-10-3115:00762.50762.50762.50762.50122344009328730000
2017-10-3114:30766.10766.40763.00763.00126347009665512350
2017-10-3114:00765.40766.80764.60766.2061960004745213730
2017-10-3113:30764.40765.80764.30765.4042459003248808570
2017-10-3113:00765.10765.30763.50764.5047430003625288990
2017-10-3112:30768.90768.90765.00765.2066416005091150860
2017-10-3112:0000
2017-10-3111:30767.30767.30767.30767.303280025167440
2017-10-3111:00766.40768.30765.60767.3043178003311101770
2017-10-3110:30765.20766.80765.00766.4032041002454185270
2017-10-3110:00766.60767.90764.80765.2049474003790597580
2017-10-3109:30765.80768.70762.30766.50111210008515162250
2017-10-3109:00770.10770.80764.60765.702059040015811247410
2017-10-3015:00782.60782.60782.60782.603648010028549326260
2017-10-3014:30783.10783.70780.90782.6087079006813839020
2017-10-3014:00781.60783.20780.70783.0053569004189724910
2017-10-3013:30780.00782.30779.60781.7041823003266091670
2017-10-3013:00781.30781.60779.20779.9039688003096554390
2017-10-3012:30781.50783.30778.70781.2081089006336252190
2017-10-3012:0000
2017-10-3011:30780.70780.70780.70780.705780045124460
2017-10-3011:00777.60781.70774.00780.80102913008002362810
2017-10-3010:30783.30783.60776.90777.70106756008323550210
2017-10-3010:00786.10786.40782.40783.4061990004859472460
2017-10-3009:30786.10789.00785.80786.2095563007522688570
2017-10-3009:00788.80789.20781.30786.202642510020745222640
2017-10-2715:00790.90790.90790.90790.9069647005508381230
2017-10-2714:30789.50791.70789.40791.50121550009610971580
2017-10-2714:00790.20790.30788.80789.4061113004823772580
2017-10-2713:30790.70791.00789.20790.2053084004193531030
2017-10-2713:00789.80791.20788.40790.8055158004356495660
2017-10-2712:30790.80792.10788.50789.80113953009006156970
2017-10-2712:0000
2017-10-2711:30789.70789.70789.70789.706080048013760
2017-10-2711:00792.80793.30789.20789.8088793007024611730
2017-10-2710:30788.20794.80787.80792.801858910014720809350
2017-10-2710:00787.10789.00785.70788.20100384007905000050
2017-10-2709:30783.70788.30781.80787.001656030012996554670
2017-10-2709:00780.00786.70779.00783.603449390026972849080
2017-10-2615:00769.70769.70769.70769.7048966003768913020
2017-10-2614:30768.00770.00767.60769.9096799007443052090
2017-10-2614:00768.10770.30767.00768.0061430004721959390
2017-10-2613:30768.10768.60767.40768.2020584001580754590
2017-10-2613:00769.40769.60767.50768.1036427002799115950
2017-10-2612:30765.00770.40764.80769.5070850005441741220
2017-10-2612:0000
2017-10-2611:30765.50765.50765.50765.505920045317600
2017-10-2611:00765.40766.20764.30765.3035488002714888800
2017-10-2610:30765.10767.10764.70765.4055957004283037370
2017-10-2610:00769.70770.60765.00765.1060184004620201960
2017-10-2609:30770.30771.10768.00769.7087299006719539940
2017-10-2609:00763.80772.70763.20770.302129550016376344700
2017-10-2515:00764.80764.80764.80764.8068078005206605440
2017-10-2514:30767.90768.50762.80764.602168260016580035600
2017-10-2514:00775.40775.80767.70767.901873140014440089580
2017-10-2513:30772.50776.70772.40775.40122444009483702680
2017-10-2513:00772.80773.50771.70772.4054207004188489850
2017-10-2512:30773.70774.30772.60772.8096957007498948780
2017-10-2512:0000
2017-10-2511:30773.20773.20773.20773.20148400114742880
2017-10-2511:00771.00774.30771.00773.0096815007483898870
2017-10-2510:30771.20772.40770.40771.00105071008105768610
2017-10-2510:00769.80771.50768.40771.2093635007209793460
2017-10-2509:30771.80774.00769.30769.901663670012832649210
2017-10-2509:00760.00772.00759.80771.904054430031077050320
2017-10-2415:00751.30751.30751.30751.3059930004502540900
2017-10-2414:30750.00751.20749.60751.2090232006772030380
2017-10-2414:00749.90750.60749.00750.0051992003898023080
2017-10-2413:30748.80750.20747.60749.9059317004442440740
2017-10-2413:00749.10749.40747.40748.7043160003231049510
2017-10-2412:30750.70751.40748.70749.0084516006339751030
2017-10-2412:0000
2017-10-2411:30750.50750.50750.50750.504480033622400
2017-10-2411:00750.20750.50749.40750.5047182003538825690
2017-10-2410:30750.20751.10749.50750.2061444004609849800
2017-10-2410:00746.00750.80745.30750.101807480013535263550
2017-10-2409:30743.00746.80742.60746.00123600009207097780
2017-10-2409:00739.20743.70738.70743.001821340013502214790
2017-10-2315:00739.50739.50739.50739.5055210004082779500
2017-10-2314:30741.10741.20739.50739.5096803007164974890
2017-10-2314:00740.20741.20739.40741.2052621003895339490
2017-10-2313:30740.60741.10739.80740.1039756002943657590
2017-10-2313:00739.10741.50738.60740.6070226005199205140
2017-10-2312:30739.30740.40738.30739.1067223004969998430
2017-10-2312:0000
2017-10-2311:30739.10739.10739.10739.10175200129490320
2017-10-2311:00739.60739.90738.00738.9034149002523561430
2017-10-2310:30739.30740.80738.90739.5060420004470544290
2017-10-2310:00737.50740.00736.90739.4048282003567441040
2017-10-2309:30740.20740.60737.30737.4082088006064008720
2017-10-2309:00740.00742.70736.70740.302205560016317162820
2017-10-2015:00727.80727.80727.80727.8058571004262797380
2017-10-2014:30729.20729.60727.70727.7077877005674035320
2017-10-2014:00729.30730.00728.80729.2036393002654138330
2017-10-2013:30729.70730.40729.30729.3024468001785550430
2017-10-2013:00730.50730.80729.70729.8028148002055552810
2017-10-2012:30730.20730.50729.20730.5041028002994293950
2017-10-2012:0000
2017-10-2011:30729.80729.80729.80729.803100022623800
2017-10-2011:00730.50732.10729.40729.8043210003157319380
2017-10-2010:30727.00730.90726.60730.5070957005172081180
2017-10-2010:00728.00728.20726.60727.0038876002827461270
2017-10-2009:30727.20730.10727.20728.0048052003501515570
2017-10-2009:00731.00732.00725.90727.10124353009054810800
2017-10-1915:00733.80733.80733.80733.8053020003890607600
2017-10-1914:30733.40733.80732.00733.7068736005037108210
2017-10-1914:00733.90734.10733.10733.4028323002078194390
2017-10-1913:30733.70734.20732.80733.8028244002071869030
2017-10-1913:00734.80735.20732.40733.8055907004100737470
2017-10-1912:30736.80737.00734.50734.7052136003837612300
2017-10-1912:0000
2017-10-1911:30737.20737.20737.20737.2010800079617600
2017-10-1911:00735.40737.90735.40737.3051520003796266100
2017-10-1910:30735.00735.60734.40735.5024486001799758550
2017-10-1910:00735.50735.80734.30735.0027444002017272450
2017-10-1909:30738.80739.00734.50735.4069631005124938520
2017-10-1909:00735.00739.10732.70738.901999760014705237930
2017-10-1815:00725.90725.90725.90725.9047162003423489580
2017-10-1814:30726.00726.30725.20725.9050532003667623360
2017-10-1814:00725.40726.70725.20726.0033111002403996350
2017-10-1813:30726.30727.20725.30725.5022062001602595360
2017-10-1813:00726.10726.70725.60726.4018539001346286960
2017-10-1812:30727.90728.00725.50726.1033132002407351640
2017-10-1812:0000
2017-10-1811:30727.60727.60727.60727.602360017171360
2017-10-1811:00727.20727.80726.50727.6020451001487104890
2017-10-1810:30726.20727.60725.60727.2023835001731486720
2017-10-1810:00725.30726.30724.60726.2021369001549994910
2017-10-1809:30725.00725.70723.00725.2044602003231611340
2017-10-1809:00731.00731.30723.30725.001438900010465611780
2017-10-1715:00729.70729.70729.70729.7060218004394107460
2017-10-1714:30729.40729.70727.80729.5088988006484235150
2017-10-1714:00728.10729.60727.60729.5056397004109044670
2017-10-1713:30731.30732.10728.00728.0044406003242339520
2017-10-1713:00730.50732.30730.50731.3035792002617041960
2017-10-1712:30730.00733.00729.90730.5059704004366743640
2017-10-1712:0000
2017-10-1711:30730.80730.80730.80730.803910028574280
2017-10-1711:00731.30732.70729.60730.8069686005095527840
2017-10-1710:30734.10736.30730.40731.3071790005268118900
2017-10-1710:00738.90739.10733.90734.2072380005330913140
2017-10-1709:30741.40741.80737.40738.9093534006915680460
2017-10-1709:00738.00744.70737.30741.302244650016621216040
2017-10-1615:00732.70732.70732.70732.7055520004067950400
2017-10-1614:30734.10734.20731.60733.0084609006198941230
2017-10-1614:00734.70735.60732.60734.1074159005446028410
2017-10-1613:30732.00734.80732.00734.7058250004272005650
2017-10-1613:00732.10732.60730.50732.0036503002671003950
2017-10-1612:30732.40733.20731.70732.0057836004236455330
2017-10-1612:0000
2017-10-1611:30733.00733.00733.00733.00236400173281200
2017-10-1611:00732.40732.80730.50732.8051146003741843570
2017-10-1610:30732.80733.40730.60732.3050064003664182500
2017-10-1610:00734.00734.50732.10732.7055354004059030680
2017-10-1609:30728.80735.20728.20733.901462780010701290650
2017-10-1609:00720.00729.60718.60728.801421010010287653640
2017-10-1315:00721.80721.80721.80721.8051574003722611320
2017-10-1314:30720.20723.30719.70722.3088024006357393690
2017-10-1314:00721.50721.60718.40720.2044951003235578320
2017-10-1313:30720.50721.70720.30721.5032621002352650660
2017-10-1313:00719.20722.80718.30720.5081448005870802500
2017-10-1312:30714.20719.70712.80719.2081282005815535530
2017-10-1312:0000
2017-10-1311:30712.70712.70712.70712.709450067350150
2017-10-1311:00713.00713.60712.30712.7024881001773984260
2017-10-1310:30713.30714.40712.00713.0048276003443562760
2017-10-1310:00713.80714.30711.20713.3063930004554123900
2017-10-1309:30716.50717.40713.30713.8077577005547927490
2017-10-1309:00719.80719.80715.80716.40104495007501874770

   ※ 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。 

Twitter