[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 
2017-10-2315:00739.50739.50739.50739.5055210004082779500
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
2017-10-1215:00720.90720.90720.90720.9045319003267046710
2017-10-1214:30721.20722.00720.70720.8071032005123265120
2017-10-1214:00721.30722.40720.60721.2050521003644093400
2017-10-1213:30723.50723.60721.20721.3054396003928750780
2017-10-1213:00724.60724.70723.30723.6029672002148195500
2017-10-1212:30724.80724.90723.60724.6041912003035395360
2017-10-1212:0000
2017-10-1211:30724.00724.00724.00724.004690033955600
2017-10-1211:00724.10725.00722.90724.0031945002312458180
2017-10-1210:30722.90724.30722.70724.1026874001944994090
2017-10-1210:00724.50724.60722.30722.9064499004665622540
2017-10-1209:30727.20727.40724.40724.5061116004436351690
2017-10-1209:00730.40730.60726.40727.30102147007440219060
2017-10-1115:00728.40728.40728.40728.4042226003075741840
2017-10-1114:30727.90728.30726.60728.3056918004140384620
2017-10-1114:00727.20727.90727.20727.8024984001817807500
2017-10-1113:30727.70728.10726.90727.2022200001615043320
2017-10-1113:00727.40728.10727.30727.6014108001026628190
2017-10-1112:30727.90728.40726.80727.5040774002967047340
2017-10-1112:0000
2017-10-1111:30728.10728.10728.10728.103380024609780
2017-10-1111:00728.80729.40727.50727.9030513002222907630
2017-10-1110:30730.40730.50728.10728.8030004002188205250
2017-10-1110:00727.40730.70727.10730.3044777003264718720
2017-10-1109:30726.20727.80726.20727.4026698001941452480
2017-10-1109:00727.20729.90725.60726.2099924007272728760
2017-10-1015:00727.30727.30727.30727.3063820004641628600
2017-10-1014:30724.80727.20724.60727.1089510006494811480
2017-10-1014:00723.80724.90723.60724.8042933003109218550
2017-10-1013:30722.70724.20721.80723.8036995002674693220
2017-10-1013:00721.80722.90721.50722.6028344002046597500
2017-10-1012:30722.90723.20721.40721.8063719004600631750
2017-10-1012:0000
2017-10-1011:30722.80722.80722.80722.803260023563280
2017-10-1011:00722.40723.30721.50722.9045174003263709520
2017-10-1010:30724.10724.40722.20722.5057990004194909040
2017-10-1010:00723.40724.50723.20724.2040005002895953430
2017-10-1009:30723.20724.00722.00723.4071886005198372470
2017-10-1009:00730.00730.00721.40723.202071380015029308820
2017-10-0615:00734.80734.80734.80734.8060369004435914120
2017-10-0614:30735.20735.30733.30734.8097334007145793800
2017-10-0614:00735.10735.30734.30735.2039684002915938750
2017-10-0613:30735.00735.30734.10735.0047661003501583130
2017-10-0613:00733.90735.50733.50735.0086735006372550660
2017-10-0612:30732.00733.90731.60733.90108336007937427900
2017-10-0612:0000
2017-10-0611:30731.30731.30731.30731.309070066328910
2017-10-0611:00732.10732.30730.40731.3031670002316100180
2017-10-0610:30731.60732.50730.30732.2058661004290234240
2017-10-0610:00731.30732.40730.90731.6084694006197860160
2017-10-0609:30728.40732.00727.40731.30104037007587996350
2017-10-0609:00722.80730.00722.00728.502316370016825038340
2017-10-0515:00716.50716.50716.50716.5040628002910996200
2017-10-0514:30716.20717.40715.60717.1053912003863106110
2017-10-0514:00717.40717.40716.00716.2023268001667395960
2017-10-0513:30718.30718.30716.80717.4021974001576627860
2017-10-0513:00718.90719.80718.00718.2024016001726540110
2017-10-0512:30718.80719.80718.30718.8028270002032381020
2017-10-0512:0000
2017-10-0511:30719.00719.00719.00719.007480053781200
2017-10-0511:00718.20719.40717.90719.0017725001273911980
2017-10-0510:30718.70718.80717.60718.2021831001567769450
2017-10-0510:00719.70720.40718.60718.6029193002100434790
2017-10-0509:30721.40721.50719.50719.8032149002315639000
2017-10-0509:00723.00723.00719.70721.40102747007416188560
2017-10-0415:00720.90720.90720.90720.9030632002208260880
2017-10-0414:30720.60721.20719.60720.5050213003617700230
2017-10-0414:00720.00721.50718.90720.6046305003334630670
2017-10-0413:30721.50721.60719.40720.0033091002384864080
2017-10-0413:00723.10723.50720.60721.5066717004816176950
2017-10-0412:30723.80725.80723.00723.1070050005074995200
2017-10-0412:0000
2017-10-0411:30724.80724.80724.80724.80431600312823680
2017-10-0411:00723.80724.80723.40724.6029841002160618340
2017-10-0410:30722.20724.20721.90723.8029504002133320490
2017-10-0410:00721.80722.60721.20722.2028645002067636250
2017-10-0409:30724.70724.80721.20721.8062791004537721680
2017-10-0409:00729.70729.70722.80724.7095943006966917470
2017-10-0315:00727.60727.60727.60727.6036518002657049680
2017-10-0314:30725.70727.80725.70727.6067230004885775840
2017-10-0314:00726.20726.40725.40725.7031891002314668650
2017-10-0313:30727.20727.30725.80726.2023055001674683520
2017-10-0313:00727.20728.20726.50727.3035218002562011780
2017-10-0312:30727.20728.20726.90727.2050127003647220440
2017-10-0312:0000
2017-10-0311:30727.20727.20727.20727.207250052722000
2017-10-0311:00726.90727.90726.50727.2026593001933663800
2017-10-0310:30726.10727.30725.80726.8027319001984739100
2017-10-0310:00727.50728.40725.80726.1049845003624218540
2017-10-0309:30728.50728.50726.00727.6051190003722914910
2017-10-0309:00728.60731.20727.70728.501412440010301449090
2017-10-0215:00724.50724.50724.50724.5040642002944512900
2017-10-0214:30723.30724.40723.30724.3068816004981467050
2017-10-0214:00722.60723.70721.80723.3039085002823982720
2017-10-0213:30723.10723.50722.20722.6024548001774352060
2017-10-0213:00723.50723.70722.50723.0026015001881382020
2017-10-0212:30723.30725.80723.10723.4064743004687885910
2017-10-0212:0000
2017-10-0211:30722.60722.60722.60722.608530061637780
2017-10-0211:00725.20725.30722.60722.7035873002596587550
2017-10-0210:30726.10726.20724.50725.2025992001885305960
2017-10-0210:00726.10727.00724.50726.1036799002670274340
2017-10-0209:30726.60727.70724.60726.1048646003532689480
2017-10-0209:00726.60728.30725.20726.60108735007900294130
2017-09-2915:00730.70730.70730.70730.70102366007479883620
2017-09-2914:30728.20731.00728.10731.0077325005639988390
2017-09-2914:00728.20729.20727.70728.2039694002891376290
2017-09-2913:30727.70728.90727.70728.1028144002049652280
2017-09-2913:00727.40729.00727.30727.7043054003135572360
2017-09-2912:30729.00729.00726.20727.4062009004512376780
2017-09-2912:0000
2017-09-2911:30729.40729.40729.40729.40180300131510820
2017-09-2911:00725.80729.30725.40729.3046996003418676970
2017-09-2910:30724.60726.60723.90725.8031145002258256840
2017-09-2910:00723.10724.70722.30724.6035948002600925610
2017-09-2909:30723.50723.70721.60723.1045630003298321990
2017-09-2909:00725.10726.90722.50723.40124858009044740580
2017-09-2815:00728.90728.90728.90728.9064380004692658200
2017-09-2814:30727.10729.00726.90728.6074748005440905320
2017-09-2814:00728.30728.40726.70727.2049385003593226990
2017-09-2813:30729.80730.00728.20728.2032102002340302540
2017-09-2813:00731.50732.20729.10729.7047703003486625520
2017-09-2812:30728.00732.00727.80731.6081971005983044890
2017-09-2812:0000
2017-09-2811:30729.50729.50729.50729.508220059964900
2017-09-2811:00728.10729.50727.40729.3042212003074468900
2017-09-2810:30728.50728.70726.00728.0044213003216321320
2017-09-2810:00731.60731.80727.70728.4056437004118110490
2017-09-2809:30732.90733.00730.60731.7067115004912019790
2017-09-2809:00735.00735.80731.40732.802261020016597333150
2017-09-2715:00720.60720.60720.60720.6042075003031924500
2017-09-2714:30720.00720.90719.40720.9046620003356721040
2017-09-2714:00719.40720.40718.90720.1032436002334277790
2017-09-2713:30718.90719.80718.30719.4022482001616098850
2017-09-2713:00718.50719.70718.30718.9023178001666119830
2017-09-2712:30719.00720.30718.10718.4052994003810956310
2017-09-2712:0000
2017-09-2711:30718.50718.50718.50718.5010260073718100
2017-09-2711:00717.00718.40717.00718.4021801001564844930
2017-09-2710:30716.30717.60715.30717.0021297001525775640
2017-09-2710:00715.40716.80714.30716.4024853001778358930
2017-09-2709:30717.20718.50714.80715.4040018002868060210
2017-09-2709:00715.30719.70715.20717.2097255006971277520
2017-09-2615:00719.70719.70719.70719.7077733005594444010
2017-09-2614:30720.10721.10719.60719.8058255004197285490
2017-09-2614:00719.90720.40719.60720.0023614001700209140
2017-09-2613:30718.50719.90718.40719.8019339001390857400
2017-09-2613:00719.80719.80718.20718.5021944001577860680
2017-09-2612:30721.00721.00719.70719.8050057003606804580
2017-09-2612:0000
2017-09-2611:30720.80720.80720.80720.803960028543680
2017-09-2611:00719.20720.80719.10720.8026789001928733210
2017-09-2610:30719.90720.60719.20719.2020770001495279400
2017-09-2610:00720.10720.60719.10719.9021807001569856640
2017-09-2609:30720.50720.90718.80720.1041138002962160740
2017-09-2609:00715.00721.80714.30720.40127959009191096100
2017-09-2515:00719.00719.00719.00719.0050310003617289000
2017-09-2514:30718.50719.40718.50719.1050269003614546210
2017-09-2514:00718.30719.10718.30718.5027343001965225590
2017-09-2513:30718.50719.30718.10718.3021381001536813910
2017-09-2513:00718.90719.30718.00718.5023369001679214170
2017-09-2512:30719.60719.70718.70718.9039530002843325360
2017-09-2512:0000
2017-09-2511:30719.30719.30719.30719.305690040928170
2017-09-2511:00718.50719.20717.50719.2035809002572291730
2017-09-2510:30720.60720.70718.20718.5051823003726784440
2017-09-2510:00721.40721.50720.20720.7034757002505138710
2017-09-2509:30720.90723.00720.90721.4045770003304740120
2017-09-2509:00727.00727.70720.00720.901550800011235230220
2017-09-2215:00723.70723.70723.70723.7043920003178490400
2017-09-2214:30723.70724.30722.70723.3076318005522075120
2017-09-2214:00724.40724.70723.40723.8052823003823783620
2017-09-2213:30722.20724.50722.20724.3050658003663895620
2017-09-2213:00720.10722.20719.90722.2033951002447095880
2017-09-2212:30721.90721.90718.70720.1073182005272458730
2017-09-2212:0000
2017-09-2211:30721.90721.90721.90721.904850035012150
2017-09-2211:00722.80723.30721.00721.8035855002590169560
2017-09-2210:30721.70723.00720.80722.8043094003110856670
2017-09-2210:00722.50723.50720.00721.7055645004016556840
2017-09-2209:30723.10723.90719.90722.5070166005064961130
2017-09-2209:00724.00727.30722.70723.001696950012303109120
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

   ※ 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