[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 
2017-07-2615:00711.60711.60711.60711.6032887002340238920
2017-07-2614:30711.30712.80711.10711.7049103003496924480
2017-07-2614:00710.80711.50710.70711.5018350001304892040
2017-07-2613:30711.00711.20709.60710.8024963001773272960
2017-07-2613:00711.00711.40709.30711.0042446003015644520
2017-07-2612:30714.00714.40710.90711.0042626003037813500
2017-07-2612:0000
2017-07-2611:30713.00713.00713.00713.0011180079713400
2017-07-2611:00713.20714.40713.00713.0017609001256857840
2017-07-2610:30714.70715.40712.70713.2024900001778330260
2017-07-2610:00716.70716.80714.50714.7023828001705985260
2017-07-2609:30716.70717.40716.20716.7031146002232415290
2017-07-2609:00715.70717.80714.00716.60125226008966061430
2017-07-2515:00704.70704.70704.70704.7030163002125586610
2017-07-2514:30705.80706.10704.20704.6054108003814081450
2017-07-2514:00706.20706.70705.60705.9018147001281398880
2017-07-2513:30706.60707.00705.80706.3020994001483047500
2017-07-2513:00707.00707.10706.30706.6019104001349990320
2017-07-2512:30706.50708.70706.20707.0036479002580424080
2017-07-2512:0000
2017-07-2511:30705.90705.90705.90705.903930027741870
2017-07-2511:00708.30708.70705.70705.9026288001857932820
2017-07-2510:30709.30709.40707.60708.3023468001662900800
2017-07-2510:00709.70709.90708.30709.4024092001708394040
2017-07-2509:30710.00710.70708.70709.7029495002093160170
2017-07-2509:00705.80712.30704.10710.00123925008778470490
2017-07-2415:00705.40705.40705.40705.4072428005109071120
2017-07-2414:30706.90707.80705.30705.40104930007415537440
2017-07-2414:00704.50707.40704.30706.9050453003562910920
2017-07-2413:30704.40705.30704.10704.5025575001802013720
2017-07-2413:00705.60705.80703.70704.5030013002114553590
2017-07-2412:30704.40706.70704.10705.6056901004014444940
2017-07-2412:0000
2017-07-2411:30703.80703.80703.80703.808090056937420
2017-07-2411:00702.50704.40701.60703.8034443002422494750
2017-07-2410:30700.60702.70700.30702.5026518001860283360
2017-07-2410:00701.80702.50699.90700.6062537004383231910
2017-07-2409:30702.40703.60701.40701.8056904003996921000
2017-07-2409:00703.60703.60699.70702.502077760014575465470
2017-07-2115:00713.60713.60713.60713.6043011003069264960
2017-07-2114:30713.50714.10713.00713.5042834003056323940
2017-07-2114:00713.80714.40713.50713.6020649001474222350
2017-07-2113:30714.20714.70713.50713.7016649001188837040
2017-07-2113:00714.90715.70713.80714.2024538001753765650
2017-07-2112:30713.00715.00712.30715.0046383003309934520
2017-07-2112:0000
2017-07-2111:30711.60711.60711.60711.609000064044000
2017-07-2111:00712.40712.50711.00711.5021337001518208230
2017-07-2110:30712.70713.30711.70712.4036696002614288670
2017-07-2110:00714.20714.20712.30712.7043173003078470450
2017-07-2109:30715.10715.60713.60714.2038657002760783770
2017-07-2109:00714.80715.50713.20715.2082869005919257330
2017-07-2015:00718.70718.70718.70718.7029387002112043690
2017-07-2014:30718.20718.80717.20718.7056407004049624270
2017-07-2014:00718.20718.70717.50718.2026604001910519700
2017-07-2013:30718.10718.70717.40718.2018163001304379220
2017-07-2013:00720.50720.70717.90718.1032333002325590070
2017-07-2012:30720.10720.70718.70720.4042990003094663290
2017-07-2012:0000
2017-07-2011:30719.40719.40719.40719.40143300103090020
2017-07-2011:00720.10720.20718.70719.4022674001631249920
2017-07-2010:30717.60720.60717.30720.0046075003313443050
2017-07-2010:00717.20717.80716.80717.5023577001691082630
2017-07-2009:30716.50717.70716.10717.2021578001547050510
2017-07-2009:00719.50720.00715.00716.5089957006453613000
2017-07-1915:00718.00718.00718.00718.0030362002179991600
2017-07-1914:30716.80718.50716.70718.0033965002437599640
2017-07-1914:00715.90717.30715.80716.9020669001480877660
2017-07-1913:30718.30718.80715.80715.9024072001726405010
2017-07-1913:00718.10718.60717.50718.3016092001155473640
2017-07-1912:30719.90721.00717.60718.1034265002463774750
2017-07-1912:0000
2017-07-1911:30719.40719.40719.40719.401530011006820
2017-07-1911:00717.40719.80717.30719.3022515001617805240
2017-07-1910:30716.70718.10716.60717.4015963001145440370
2017-07-1910:00716.50718.30716.30716.8034481002473656410
2017-07-1909:30716.50717.30715.30716.4035642002552167830
2017-07-1909:00713.50716.60712.30716.60103966007425228220
2017-07-1815:00721.60721.60721.60721.6048405003492904800
2017-07-1814:30719.90721.80719.90721.6055318003988552050
2017-07-1814:00719.60720.00719.00720.0027259001961489220
2017-07-1813:30721.10721.10719.30719.6031197002246378040
2017-07-1813:00719.20722.10719.00721.0043659003145883700
2017-07-1812:30716.60719.40716.20719.2041483002977215760
2017-07-1812:0000
2017-07-1811:30716.30716.30716.30716.307030050355890
2017-07-1811:00716.20717.10715.50716.4030392002176748080
2017-07-1810:30716.30716.50713.70716.1070677005054207320
2017-07-1810:00717.40718.30716.00716.3056177004029301700
2017-07-1809:30717.60717.80716.60717.4051052003661374130
2017-07-1809:00718.30719.60716.30717.601717240012326618710
2017-07-1415:00731.80731.80731.80731.8061494004500130920
2017-07-1414:30733.70734.40731.50731.7063835004676896830
2017-07-1414:00733.20734.70733.00733.7023944001757259530
2017-07-1413:30733.30733.60732.60733.1019122001401691420
2017-07-1413:00733.80734.70733.00733.4026081001914192560
2017-07-1412:30733.30734.80732.70733.9037944002784923880
2017-07-1412:0000
2017-07-1411:30732.40732.40732.40732.40183300134248920
2017-07-1411:00732.30733.90732.10732.5024884001823966520
2017-07-1410:30731.20732.80730.40732.2028836002109402120
2017-07-1410:00729.60732.40729.40731.3046819003423026520
2017-07-1409:30731.10733.00729.00729.7057348004190272900
2017-07-1409:00731.90736.30730.80731.20123464009053045810
2017-07-1315:00727.10727.10727.10727.1045463003305614730
2017-07-1314:30726.80727.90726.40727.5043988003199371420
2017-07-1314:00727.80728.30726.40726.7050529003674980670
2017-07-1313:30728.50729.80727.00727.7043391003158811810
2017-07-1313:00728.80729.00727.20728.6042433003089554010
2017-07-1312:30731.70731.70728.70728.7052815003856917340
2017-07-1312:0000
2017-07-1311:30731.70731.70731.70731.707350053779950
2017-07-1311:00731.50732.80731.30732.0026650001950788460
2017-07-1310:30733.70733.70731.20731.4035145002573009510
2017-07-1310:00734.10734.10732.70733.7052618003859143400
2017-07-1309:30738.70739.40733.60734.0071889005290004630
2017-07-1309:00739.90740.20736.90738.6081834006046357840
2017-07-1215:00738.40738.40738.40738.4052444003872464960
2017-07-1214:30740.00740.10738.30738.3072808005382268980
2017-07-1214:00738.80740.20738.30739.9041902003095530600
2017-07-1213:30739.20739.50738.70738.8022623001671917110
2017-07-1213:00739.40739.70738.60739.2021193001566589640
2017-07-1212:30741.00741.30738.50739.2079064005851007320
2017-07-1212:0000
2017-07-1211:30742.00742.00742.00742.0012920095866400
2017-07-1211:00742.20742.20740.50741.8032629002418583740
2017-07-1210:30742.20742.50741.40742.2025379001883148990
2017-07-1210:00742.10742.60741.50742.3024343001806164290
2017-07-1209:30744.00744.10742.00742.0034222002541559540
2017-07-1209:00744.80745.80741.90743.90107361007982547680
2017-07-1115:00751.40751.40751.40751.4056355004234514700
2017-07-1114:30751.20752.10750.40751.5050854003819825930
2017-07-1114:00750.40751.50749.90751.2025284001898150890
2017-07-1113:30750.80750.80749.50750.4023054001729643450
2017-07-1113:00750.90752.40750.50750.8036584002749285160
2017-07-1112:30748.10751.30747.40750.9065738004927110570
2017-07-1112:0000
2017-07-1111:30748.00748.00748.00748.00407800305034400
2017-07-1111:00746.40748.30746.40748.1019663001469320770
2017-07-1110:30747.10747.20745.40746.4031075002319655780
2017-07-1110:00747.40747.50746.50747.2028760002148080570
2017-07-1109:30748.60749.00747.20747.4031804002378662300
2017-07-1109:00749.00749.70746.30748.6082489006170798500
2017-07-1015:00749.30749.30749.30749.3051339003846831270
2017-07-1014:30749.40750.00748.40749.3051493003857732720
2017-07-1014:00747.00749.50746.60749.4033442002501880180
2017-07-1013:30749.80750.00746.90747.0025031001873879600
2017-07-1013:00750.80750.80749.50750.0025111001883649160
2017-07-1012:30748.40751.70746.80750.8055191004135385730
2017-07-1012:0000
2017-07-1011:30747.90747.90747.90747.903820028569780
2017-07-1011:00747.50748.50747.20747.9022855001709020770
2017-07-1010:30746.20747.60746.00747.5025551001908482410
2017-07-1010:00747.40748.10745.70746.1041207003076267300
2017-07-1009:30747.60750.00746.30747.5058055004342352200
2017-07-1009:00757.80758.50747.40747.70127500009593366720
2017-07-0715:00754.00754.00754.00754.0059522004487958800
2017-07-0714:30754.40754.40752.10754.2085263006421292910
2017-07-0714:00755.40756.00753.30754.3053196004015283770
2017-07-0713:30755.90757.00755.00755.3024727001869771260
2017-07-0713:00756.30756.30755.00756.0033719002547731660
2017-07-0712:30757.10758.20756.00756.2045779003464303270
2017-07-0712:0000
2017-07-0711:30759.40759.40759.40759.404680035539920
2017-07-0711:00758.90759.70758.60759.5017527001330520110
2017-07-0710:30757.80760.20757.20759.0028848002187966380
2017-07-0710:00758.50760.80756.50757.9070136005321837790
2017-07-0709:30758.30759.70757.90758.5034311002603402030
2017-07-0709:00756.10759.30755.70758.3080175006071197960
2017-07-0615:00761.20761.20761.20761.2054393004140395160
2017-07-0614:30760.90761.60760.30761.3048578003696562170
2017-07-0614:00760.20761.40759.40761.0031789002416854000
2017-07-0613:30761.10761.60760.10760.1018703001422972370
2017-07-0613:00760.60762.70760.40761.1017703001348318550
2017-07-0612:30761.40763.20760.50760.6049520003772413280
2017-07-0612:0000
2017-07-0611:30762.10762.10762.10762.10224200170862820
2017-07-0611:00760.40762.60759.90762.1022888001742352790
2017-07-0610:30761.00761.90760.10760.5028159002143004420
2017-07-0610:00759.50761.30758.70761.1030085002286478500
2017-07-0609:30762.00762.20759.00759.4063999004865719750
2017-07-0609:00767.10767.10760.00762.20110332008423871780
2017-07-0515:00766.20766.20766.20766.2054933004208966460
2017-07-0514:30764.20766.50764.10766.5076066005821462170
2017-07-0514:00764.20764.80763.80764.2029855002281988980
2017-07-0513:30764.60764.80763.30764.2022943001752896650
2017-07-0513:00763.70764.80763.50764.6031283002390693810
2017-07-0512:30760.20764.50760.20763.6051141003901716680
2017-07-0512:0000
2017-07-0511:30760.10760.10760.10760.106450049026450
2017-07-0511:00759.40761.20758.40760.3030871002345376440
2017-07-0510:30764.60764.60758.20759.4066124005030867100
2017-07-0510:00762.90765.70762.10764.7047190003608270240
2017-07-0509:30760.50764.50760.40762.9051665003940046210
2017-07-0509:00758.10763.00757.20760.5096527007339738290
2017-07-0415:00759.30759.30759.30759.3037122002818673460
2017-07-0414:30759.00759.30757.10759.0077722005893734330
2017-07-0414:00761.00761.20757.20759.1057937004397496830
2017-07-0413:30763.30763.50759.70761.0051702003935762380
2017-07-0413:00763.40764.40763.00763.3031015002368698000
2017-07-0412:30765.10765.70762.60763.4069675005324394190
2017-07-0412:0000
2017-07-0411:30765.10765.10765.10765.106840052332840
2017-07-0411:00765.90766.90765.10765.2030890002366715710
2017-07-0410:30766.70767.30765.40765.9027167002081193440
2017-07-0410:00765.80767.20765.20766.9035418002713342980
2017-07-0409:30768.10769.40764.70765.8064693004964316890
2017-07-0409:00770.00770.70767.10768.101659150012766443510
2017-07-0315:00757.10757.10757.10757.1038913002946103230
2017-07-0314:30757.20757.40755.50757.1055024004162394050
2017-07-0314:00758.10758.80756.80757.1041753003164551230
2017-07-0313:30757.30758.20756.30758.1026062001973502370
2017-07-0313:00757.60758.30756.30757.3040886003096158220
2017-07-0312:30754.00758.10753.50757.7064099004847627520
2017-07-0312:0000
2017-07-0311:30753.30753.30753.30753.304170031412610
2017-07-0311:00752.00753.80751.90753.2021873001646799520
2017-07-0310:30750.60753.20749.90751.9037177002793810880
2017-07-0310:00750.50751.60749.00750.6031185002339544010
2017-07-0309:30751.90752.70749.10750.4051238003844863950
2017-07-0309:00754.80757.70751.00751.9089417006742268190
2017-06-3015:00754.80754.80754.80754.8063585004799395800
2017-06-3014:30751.90754.80751.70754.3067622005092674310
2017-06-3014:00753.70754.10750.60751.8047142003545438070
2017-06-3013:30753.30754.60753.30753.7024320001833561540
2017-06-3013:00753.10753.60752.40753.3025709001935888210
2017-06-3012:30754.40755.00752.70753.1053837004057825380
2017-06-3012:0000
2017-06-3011:30755.30755.30755.30755.307820059064460
2017-06-3011:00755.90756.90754.20755.2049248003720710480
2017-06-3010:30753.70755.90753.20755.8047526003586630860
2017-06-3010:00753.60755.00752.30753.7045268003411072900
2017-06-3009:30757.70757.90753.10753.6078712005950146240
2017-06-3009:00755.00761.00751.70757.601920610014538556340
2017-06-2915:00755.20755.20755.20755.2055103004161378560
2017-06-2914:30756.60756.80754.00755.0091520006914474660
2017-06-2914:00755.90757.70755.90756.5043520003292800680
2017-06-2913:30757.50758.50755.60755.8053942004082106470
2017-06-2913:00758.70760.00757.30757.5035642002704491390
2017-06-2912:30761.30764.90758.70758.7083480006358314940
2017-06-2912:0000
2017-06-2911:30763.20763.20763.20763.20193100147373920
2017-06-2911:00762.30763.00761.10763.0043332003302078150
2017-06-2910:30763.10763.10757.50762.3090132006854108230
2017-06-2910:00761.80764.80761.70763.1064174004897239710
2017-06-2909:30768.10769.00761.50761.801362480010427977120
2017-06-2909:00777.20777.70765.50768.103797290029401049820
2017-06-2815:00747.20747.20747.20747.2060624004529825280
2017-06-2814:30748.30748.50745.00747.30127912009550265820
2017-06-2814:00747.30749.00746.50748.40109607008198750680
2017-06-2813:30745.20747.40744.80747.2071425005330660800
2017-06-2813:00745.40746.40744.40745.2068951005138956640
2017-06-2812:30741.60746.80741.50745.301366770010182157650
2017-06-2812:0000
2017-06-2811:30741.90741.90741.90741.90156400116033160
2017-06-2811:00744.00744.10741.40741.7047528003529776050
2017-06-2810:30743.60743.90741.20743.9054905004077993220
2017-06-2810:00740.00744.40739.80743.50108203008034475170
2017-06-2809:30738.50741.60738.40740.00102351007575865830
2017-06-2809:00738.00740.50737.00738.502167770016017412770
2017-06-2715:00728.30728.30728.30728.3054300003954669000
2017-06-2714:30730.20730.50728.00728.1047435003460752520
2017-06-2714:00730.90731.00729.70730.3029829002178240320
2017-06-2713:30731.60731.80730.80730.8029233002137892840
2017-06-2713:00731.40732.20731.20731.5017139001254035560
2017-06-2712:30731.30732.20730.90731.3029289002142331160
2017-06-2712:0000
2017-06-2711:30732.20732.20732.20732.20188300137873260
2017-06-2711:00732.10732.50731.70732.1016656001219264140
2017-06-2710:30732.30733.40731.50732.1033357002443832680
2017-06-2710:00732.30732.50731.40732.3028422002080124960
2017-06-2709:30733.00734.80731.60732.2040328002956846120
2017-06-2709:00730.50734.40729.90733.00104992007683352610
2017-06-2615:00726.90726.90726.90726.9037647002736560430
2017-06-2614:30725.60729.70725.40726.90129000009390951280
2017-06-2614:00725.90726.00724.70725.6028270002050597040
2017-06-2613:30724.90727.00724.80725.9045263003285678270
2017-06-2613:00725.00725.20723.60724.9035902002601259180
2017-06-2612:30725.00726.40724.40725.1057665004182062480
2017-06-2612:0000
2017-06-2611:30723.30723.30723.30723.306760048895080
2017-06-2611:00721.00723.70721.00723.3035309002550409210
2017-06-2610:30721.40721.60720.50721.0026160001886337630
2017-06-2610:00721.00721.60720.60721.3017894001290408630
2017-06-2609:30722.00722.70720.60721.0024832001792088670
2017-06-2609:00723.20723.60720.30722.0086518006247516450
2017-06-2315:00723.90723.90723.90723.9035133002543277870
2017-06-2314:30724.90725.70723.90723.9034993002535824000
2017-06-2314:00724.30725.90723.90724.8024934001807587010
2017-06-2313:30723.90724.50723.60724.3022945001661447580
2017-06-2313:00722.20724.40722.10723.8032803002372962500
2017-06-2312:30720.10722.60719.30722.3046331003340597470
2017-06-2312:0000
2017-06-2311:30719.20719.20719.20719.203510025243920
2017-06-2311:00719.90720.00719.10719.3027164001954351370
2017-06-2310:30721.60721.70719.60719.9031321002256535530
2017-06-2310:00722.30723.10721.20721.6031923002304940890
2017-06-2309:30721.90723.30720.80722.1035116002535584560
2017-06-2309:00724.00724.40719.40721.80119093008593510240
2017-06-2215:00723.20723.20723.20723.2047157003410394240
2017-06-2214:30723.60724.50723.10723.3050251003636974690
2017-06-2214:00724.10724.30722.70723.7034776002516417750
2017-06-2213:30724.80725.30723.80724.2034020002464575470
2017-06-2213:00725.20725.90724.40724.7031393002275949610
2017-06-2212:30724.60726.30724.50725.1050972003697410600
2017-06-2212:0000
2017-06-2211:30724.70724.70724.70724.704710034133370
2017-06-2211:00726.10727.00724.20724.7043896003185275480
2017-06-2210:30725.60726.10724.30726.0036044002614509780
2017-06-2210:00724.30725.80724.10725.6040494002937182480
2017-06-2209:30725.80726.40723.40724.3046224003349347420
2017-06-2209:00721.20726.80720.10725.90101952007372723980
2017-06-2115:00719.80719.80719.80719.8065412004708355760
2017-06-2114:30721.50721.50719.50719.6071546005152917200
2017-06-2114:00721.00722.50720.70721.4038076002747325450
2017-06-2113:30720.50722.00719.80721.0044153003182937450
2017-06-2113:00719.60720.70719.50720.5032102002311625350
2017-06-2112:30719.60720.20718.40719.6055477003989569240
2017-06-2112:0000
2017-06-2111:30719.80719.80719.80719.809130065717740
2017-06-2111:00720.80721.00719.30719.9033628002421335140
2017-06-2110:30722.40722.40719.70720.8060811004383148230
2017-06-2110:00722.60723.90722.00722.4029055002100688420
2017-06-2109:30721.30723.40720.00722.6048906003529053690
2017-06-2109:00726.50728.00720.40721.30121621008799497660

   ※ 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