[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06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 
2017-06-3015:00754.80754.80754.80754.8063585004799395800
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
2017-06-2015:00729.60729.60729.60729.6083698006106606080
2017-06-2014:30732.60732.60729.60729.6073810005397854100
2017-06-2014:00733.20734.20732.40732.5039077002865149750
2017-06-2013:30734.40734.50732.40733.3042634003126851870
2017-06-2013:00735.70735.80734.30734.4023362001716961850
2017-06-2012:30736.60736.60734.20735.6047151003468436690
2017-06-2012:0000
2017-06-2011:30735.40735.40735.40735.408360061479440
2017-06-2011:00736.10736.30735.10735.2030831002268364770
2017-06-2010:30737.10738.30735.50736.1031304002306504070
2017-06-2010:00737.20737.90735.90737.1039396002902734640
2017-06-2009:30736.70739.90736.60737.2079937005902515940
2017-06-2009:00734.00737.50733.80736.701577990011606810790
2017-06-1915:00725.20725.20725.20725.2038592002798691840
2017-06-1914:30723.20726.80722.90725.3061811004481315220
2017-06-1914:00723.30723.80722.20723.1027717002004167470
2017-06-1913:30724.50724.80723.10723.3022993001664571240
2017-06-1913:00726.10726.60724.30724.5025258001832510430
2017-06-1912:30725.40726.70725.20726.2023936001737858230
2017-06-1912:0000
2017-06-1911:30726.40726.40726.40726.402850020702400
2017-06-1911:00725.80727.40725.60726.3014715001069090670
2017-06-1910:30725.90727.60725.40725.8030186002192838650
2017-06-1910:00722.50726.50722.20725.9047275003425020460
2017-06-1909:30723.20723.50721.50722.6032702002362883320
2017-06-1909:00719.90723.80718.30723.1095514006884654240
2017-06-1615:00722.60722.60722.60722.603040350021969569100
2017-06-1614:30725.60727.50722.40722.701423300010307690160
2017-06-1614:00726.90727.50724.80725.6050358003657124550
2017-06-1613:30727.00728.50726.50726.9040708002960354070
2017-06-1613:00727.60728.10725.70726.9055406004027971490
2017-06-1612:30727.00730.00726.90727.6099846007272544280
2017-06-1612:0000
2017-06-1611:30725.80725.80725.80725.804510032733580
2017-06-1611:00726.90727.20725.80725.8035486002578158910
2017-06-1610:30723.80727.70723.20727.0062681004547418800
2017-06-1610:00722.70724.10722.00723.9034197002471987150
2017-06-1609:30723.80724.50721.10722.8056910004114388670
2017-06-1609:00721.00725.80720.00723.901577290011407925370
2017-06-1515:00715.00715.00715.00715.0052715003769122500
2017-06-1514:30715.70717.90715.00715.0090638006493397820
2017-06-1514:00715.60717.10715.60715.7042009003009691910
2017-06-1513:30717.70717.80715.20715.7048660003485595310
2017-06-1513:00717.00718.80716.50717.8052406003761081940
2017-06-1512:30719.80719.80715.90717.1073423005269404670
2017-06-1512:0000
2017-06-1511:30719.00719.00719.00719.005970042924300
2017-06-1511:00720.00720.40718.30719.0042564003061836130
2017-06-1510:30722.10722.80719.30720.1064442004643606540
2017-06-1510:00726.00726.70721.40722.2065083004708374950
2017-06-1509:30725.70727.90724.80725.9056123004077010680
2017-06-1509:00720.50726.70720.10725.70133419009636111430
2017-06-1415:00729.30729.30729.30729.3044580003251219400
2017-06-1414:30731.10732.50729.40729.7074025005413436970
2017-06-1414:00730.90731.60730.40731.1041347003022221270
2017-06-1413:30730.50731.60730.10730.8029304002141243070
2017-06-1413:00730.60731.50730.20730.5034866002547767880
2017-06-1412:30732.70734.70730.60730.7053054003887330750
2017-06-1412:0000
2017-06-1411:30733.00733.00733.00733.002150015759500
2017-06-1411:00736.30736.50732.70733.1044129003240222710
2017-06-1410:30737.50737.90736.30736.3027987002062965260
2017-06-1410:00736.40737.60735.10737.5036816002710349360
2017-06-1409:30738.00738.20734.20736.4058136004279144280
2017-06-1409:00740.90741.90737.40738.10122728009088381850
2017-06-1315:00734.00734.00734.00734.0027461002015637400
2017-06-1314:30734.70735.20734.10734.1040925003006705220
2017-06-1314:00735.30735.40733.70734.7022177001628790790
2017-06-1313:30734.70735.90734.50735.3022077001623498750
2017-06-1313:00735.90735.90734.40734.7023728001744051690
2017-06-1312:30735.80737.20735.20735.9037636002770473200
2017-06-1312:0000
2017-06-1311:30735.80735.80735.80735.808030059084740
2017-06-1311:00736.20736.80735.20735.7025344001865872190
2017-06-1310:30734.20736.60733.50736.2036681002696196710
2017-06-1310:00731.80735.10731.70734.2034862002558720120
2017-06-1309:30732.20734.60731.00731.8046859003434211790
2017-06-1309:00732.50734.50729.40732.1090410006618850910
2017-06-1215:00733.30733.30733.30733.3027734002033734220
2017-06-1214:30733.20734.10732.70733.2048844003582138330
2017-06-1214:00734.70734.70732.00733.2048019003519911500
2017-06-1213:30733.60735.80733.30734.8032191002365764030
2017-06-1213:00737.10737.10733.60733.6046709003433312840
2017-06-1212:30740.00740.00736.10737.1082645006097846980
2017-06-1212:0000
2017-06-1211:30741.10741.10741.10741.104430032830730
2017-06-1211:00742.20742.40741.00741.1032146002384689760
2017-06-1210:30743.10743.50740.90742.3036728002725608160
2017-06-1210:00742.60743.60742.00743.0032987002450606340
2017-06-1209:30744.70745.70740.40742.5089470006648788960
2017-06-1209:00742.00748.30741.00744.802153280016020104600
2017-06-0915:00734.70734.70734.70734.7036132002654618040
2017-06-0914:30734.40735.90733.00734.5086844006376444710
2017-06-0914:00734.10734.70731.30734.3070466005167622270
2017-06-0913:30735.30736.10733.60734.0052527003859023180
2017-06-0913:00736.40736.90734.60735.3040852003005398060
2017-06-0912:30736.00738.00735.20736.3077386005700706030
2017-06-0912:0000
2017-06-0911:30736.00736.00736.00736.00330800243468800
2017-06-0911:00735.90736.10733.70735.9053701003946807040
2017-06-0910:30733.80737.50733.50735.7098953007280049680
2017-06-0910:00729.40735.60729.00734.001364880010000825420
2017-06-0909:30729.20731.30728.90729.5058666004281899430
2017-06-0909:00731.90734.40728.10729.204706880034445557840
2017-06-0815:00723.00723.00723.00723.0077866005629711800
2017-06-0814:30724.20727.60722.30723.00129990009425575900
2017-06-0814:00733.50734.80723.20724.302038320014836349400
2017-06-0813:30721.90735.80721.30733.402274380016570126300
2017-06-0813:00722.00722.20721.60721.8023201001674959800
2017-06-0812:30721.00722.80720.90722.1064553004659042650
2017-06-0812:0000
2017-06-0811:30720.50720.50720.50720.507290052524450
2017-06-0811:00721.70722.20720.50720.6029383002119234670
2017-06-0810:30721.30722.60720.90721.7032550002349328770
2017-06-0810:00721.40721.70719.80721.2032753002360881590
2017-06-0809:30723.50724.40720.10721.5065926004762024530
2017-06-0809:00721.60725.50721.50723.501479980010707388420
2017-06-0715:00714.50714.50714.50714.5086265006163634250
2017-06-0714:30714.40715.50713.80714.5075680005408712360
2017-06-0714:00713.70714.80713.60714.5030301002164211290
2017-06-0713:30713.70715.30713.50713.8032081002291998690
2017-06-0713:00712.20714.30711.90713.7034431002456094540
2017-06-0712:30712.00713.10710.80712.1039755002830029780
2017-06-0712:0000
2017-06-0711:30711.60711.60711.60711.607730055006680
2017-06-0711:00710.10712.20709.50711.7032937002341661170
2017-06-0710:30709.70710.80709.00710.2030488002164665000
2017-06-0710:00707.00711.00707.00709.7053526003797922020
2017-06-0709:30707.60708.00706.40707.1042612003013297490
2017-06-0709:00709.00709.90706.10707.70107126007582182210
2017-06-0615:00710.70710.70710.70710.7032874002336355180
2017-06-0614:30712.60712.80709.10710.3090895006460899810
2017-06-0614:00715.10715.60712.60712.6039340002809432580
2017-06-0613:30713.30715.50713.20715.1029632002116690250
2017-06-0613:00713.10714.20712.90713.3028515002034286050
2017-06-0612:30714.00714.90712.40713.1050638003614090720
2017-06-0612:0000
2017-06-0611:30714.90714.90714.90714.903310023663190
2017-06-0611:00716.40716.50714.20714.8050435003607373800
2017-06-0610:30717.90719.60715.90716.5053148003814858680
2017-06-0610:00716.50718.20715.80717.8051098003664716350
2017-06-0609:30718.70720.70715.10716.5081732005869068970
2017-06-0609:00712.20719.70709.70718.601540930010994638960
2017-06-0515:00711.50711.50711.50711.5037097002639451550
2017-06-0514:30711.20712.30710.90711.3068868004899381750
2017-06-0514:00711.90712.50710.60711.2049278003506273470
2017-06-0513:30711.90712.60711.40711.9033713002400384680
2017-06-0513:00712.50712.50711.20711.9045408003231764960
2017-06-0512:30713.60714.90712.20712.5062672004470060800
2017-06-0512:0000
2017-06-0511:30713.90713.90713.90713.904490032054110
2017-06-0511:00713.50714.20712.90713.9033138002364542680
2017-06-0510:30714.70715.40712.60713.5063055004502298260
2017-06-0510:00715.20715.40713.90714.6039644002832558310
2017-06-0509:30715.00716.30714.10715.2053414003820352520
2017-06-0509:00713.60718.50713.20715.002148420015369075900
2017-06-0215:00721.60721.60721.60721.60101536007326837760
2017-06-0214:30719.30722.00718.50720.90125334009022449060
2017-06-0214:00719.20719.80717.50719.3081775005878003600
2017-06-0213:30719.20720.70719.10719.3090131006488090210
2017-06-0213:00719.00719.40717.30719.3074912005380661140
2017-06-0212:30714.90719.70714.50718.901619440011611096020
2017-06-0212:0000
2017-06-0211:30713.80713.80713.80713.8013330095149540
2017-06-0211:00714.20715.50712.30713.70114476008171953180
2017-06-0210:30708.40714.40707.90714.30108906007742538180
2017-06-0210:00705.00708.30704.40708.2087799006203990480
2017-06-0209:30705.40706.40704.30705.0088269006225066300
2017-06-0209:00700.00708.50698.70705.402561430018039405710
2017-06-0115:00691.30691.30691.30691.3056005003871625650
2017-06-0114:30692.20692.80691.30691.8093996006503678470
2017-06-0114:00692.70693.20691.60692.2047539003291574310
2017-06-0113:30692.30693.50692.10692.7033226002301742730
2017-06-0113:00691.20692.30690.20692.3041089002840227660
2017-06-0112:30691.20692.10689.60691.2059493004110804850
2017-06-0112:0000
2017-06-0111:30691.10691.10691.10691.1010160070215760
2017-06-0111:00690.00691.40689.20691.2049140003392797760
2017-06-0110:30692.90694.30688.90690.1069955004838326960
2017-06-0110:00694.90695.30692.80693.0069469004821929340
2017-06-0109:30691.30695.40690.40694.90108075007487068430
2017-06-0109:00685.10692.10684.20691.101696990011678244540

   ※ 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