[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08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 
2017-08-1815:00679.40679.40679.40679.4058269003958795860
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
2017-08-1615:00699.70699.70699.70699.7041558002907813260
2017-08-1614:30699.90700.40699.40699.8046344003243357540
2017-08-1614:00699.90700.70699.40699.9032247002257219170
2017-08-1613:30699.90700.50699.60700.0019188001343375930
2017-08-1613:00699.70700.10699.30699.8020796001455033300
2017-08-1612:30700.20700.40699.70699.7026866001880570470
2017-08-1612:0000
2017-08-1611:30700.60700.60700.60700.607330051353980
2017-08-1611:00700.10700.70699.60700.501321800925399970
2017-08-1610:30700.20700.90699.50700.1033505002345881170
2017-08-1610:00701.00701.90700.10700.2024468001714801490
2017-08-1609:30701.40701.50699.70700.8048121003370441590
2017-08-1609:00699.90702.30699.00701.5094698006635436980
2017-08-1515:00700.10700.10700.10700.1050217003515692170
2017-08-1514:30700.60701.40699.80700.2084264005900858150
2017-08-1514:00700.70701.70699.80700.6036751002574948560
2017-08-1513:30701.40701.50699.70700.7035560002491424570
2017-08-1513:00701.50702.20700.40701.3032315002266509050
2017-08-1512:30703.90704.30701.30701.6046120003240605710
2017-08-1512:0000
2017-08-1511:30703.40703.40703.40703.405590039320060
2017-08-1511:00704.50705.10702.70703.1033195002336898490
2017-08-1510:30704.30706.80703.70704.4060770004285232840
2017-08-1510:00701.40704.90701.30704.3055506003905455670
2017-08-1509:30702.00704.40701.30701.3070014004919511860
2017-08-1509:00698.80702.60697.10701.901662810011639231550
2017-08-1415:00688.50688.50688.50688.5060318004152894300
2017-08-1414:30687.50688.80686.80688.3073728005069306600
2017-08-1414:00686.00688.50685.30687.6050308003455060860
2017-08-1413:30687.00687.70686.00686.0036008002473408620
2017-08-1413:00688.40688.40686.30687.1043540002991970920
2017-08-1412:30686.50689.20685.00688.3074550005121569510
2017-08-1412:0000
2017-08-1411:30684.50684.50684.50684.50181700124373650
2017-08-1411:00684.20684.70683.10683.9046970003212680870
2017-08-1410:30684.10685.70683.60684.1044257003029299640
2017-08-1410:00683.30684.20682.80684.1064743004425334620
2017-08-1409:30683.00683.70682.00683.3078819005380937610
2017-08-1409:00682.00683.80680.40682.902149110014655468190
2017-08-1015:00696.70696.70696.70696.7064324004481453080
2017-08-1014:30696.30697.00695.70696.4072904005076513080
2017-08-1014:00695.10697.00695.10696.4041511002888397080
2017-08-1013:30695.70695.80694.70695.2019443001351566320
2017-08-1013:00695.50696.20694.80695.8028021001948739160
2017-08-1012:30695.00695.70694.40695.5034484002396668540
2017-08-1012:0000
2017-08-1011:30695.00695.00695.00695.006100042395000
2017-08-1011:00695.60695.70694.60694.8022397001556797620
2017-08-1010:30695.20695.80694.50695.6026310001829020270
2017-08-1010:00694.20696.20693.00695.3041618002890452130
2017-08-1009:30697.30697.50694.10694.4081330005658234790
2017-08-1009:00700.00700.60697.10697.301736540012137347280
2017-08-0915:00703.00703.00703.00703.0050640003559992000
2017-08-0914:30702.60705.10702.50703.3058456004114183310
2017-08-0914:00703.70704.10702.40702.7030285002129331180
2017-08-0913:30703.60704.50703.50703.7020730001459372160
2017-08-0913:00702.30703.70702.20703.5020421001435536570
2017-08-0912:30701.10702.70701.00702.4039870002797433590
2017-08-0912:0000
2017-08-0911:30701.00701.00701.00701.004300030143000
2017-08-0911:00701.60702.10700.90701.2022699001592200560
2017-08-0910:30702.20703.20701.40701.8028857002025955980
2017-08-0910:00701.30702.90700.50702.1041242002894932480
2017-08-0909:30704.90704.90700.20701.3090929006383187280
2017-08-0909:00706.50709.40704.80704.9080827005711766620
2017-08-0815:00710.60710.60710.60710.6032889002337092340
2017-08-0814:30710.40710.80709.80710.7029985002129652990
2017-08-0814:00710.50711.00710.10710.5017136001217700530
2017-08-0813:30710.30711.20709.80710.5020871001482876910
2017-08-0813:00709.80711.10709.70710.3018634001323795790
2017-08-0812:30709.10710.40709.00709.7027479001949918140
2017-08-0812:0000
2017-08-0811:30710.00710.00710.00710.00171300121623000
2017-08-0811:00709.10710.00708.60710.0016381001161465820
2017-08-0810:30711.00711.30708.00709.2041712002958972750
2017-08-0810:00711.80711.80710.50711.001320100938461100
2017-08-0809:30711.60712.40710.70711.8026255001868222330
2017-08-0809:00713.40714.20711.10711.6079794005688943830
2017-08-0715:00713.40713.40713.40713.4032721002334316140
2017-08-0714:30713.90714.30713.30713.4033270002374525150
2017-08-0714:00715.30715.30713.70714.0017593001257091600
2017-08-0713:30714.90715.80714.80715.2016006001144990430
2017-08-0713:00715.60715.80714.70714.801333700953881390
2017-08-0712:30716.00716.40715.10715.7022465001607671420
2017-08-0712:0000
2017-08-0711:30716.20716.20716.20716.209740069757880
2017-08-0711:00716.50716.60715.50716.1014650001048940500
2017-08-0710:30716.30717.50716.00716.4022301001598775570
2017-08-0710:00715.30716.90714.80716.3018141001298712490
2017-08-0709:30716.50716.90714.30715.2034609002476594650
2017-08-0709:00718.00720.00716.10716.5079428005704798230
2017-08-0415:00709.20709.20709.20709.2035462002514965040
2017-08-0414:30708.80709.30708.30709.2029081002061003320
2017-08-0414:00708.90709.80708.70708.8016107001142416710
2017-08-0413:30709.30709.70708.80709.001133000803530570
2017-08-0413:00709.80710.00709.20709.30894400634638670
2017-08-0412:30709.50710.60708.70709.7026734001897428150
2017-08-0412:0000
2017-08-0411:30709.90709.90709.90709.907230051325770
2017-08-0411:00708.80710.10708.50709.901236600877004290
2017-08-0410:30708.30709.40708.20708.801152200816708760
2017-08-0410:00709.60710.20708.20708.3016750001187692570
2017-08-0409:30709.40710.60709.40709.6019232001365578970
2017-08-0409:00708.20710.90707.30709.4057954004106834440
2017-08-0315:00712.80712.80712.80712.8028750002049300000
2017-08-0314:30712.40712.90710.80712.9043195003075859230
2017-08-0314:00710.60712.50710.30712.4024956001775702980
2017-08-0313:30710.10711.20709.80710.6020304001442362430
2017-08-0313:00710.80712.00709.60710.2023989001704767050
2017-08-0312:30711.00711.10709.00710.8041456002943524700
2017-08-0312:0000
2017-08-0311:30710.50710.50710.50710.50195300138760650
2017-08-0311:00712.40712.90708.90710.5047432003370636700
2017-08-0310:30712.70712.80711.20712.4019098001359857990
2017-08-0310:00714.50714.60710.90712.7042820003050495290
2017-08-0309:30716.20716.60714.10714.5028558002042193730
2017-08-0309:00715.50717.70714.10716.2070907005077360320
2017-08-0215:00716.80716.80716.80716.8032419002323793920
2017-08-0214:30717.40718.50716.80716.9054201003890318160
2017-08-0214:00717.90719.90717.00717.5042487003053496650
2017-08-0213:30717.30718.50716.80717.9032259002315351960
2017-08-0213:00718.20719.10716.50717.3034026002442195130
2017-08-0212:30718.40719.40716.40718.3062332004475029100
2017-08-0212:0000
2017-08-0211:30718.40718.40718.40718.408510061135840
2017-08-0211:00718.40719.40717.30718.7026231001884557770
2017-08-0210:30720.50720.70716.50718.4053078003814433780
2017-08-0210:00719.90720.80718.70720.6043807003153325250
2017-08-0209:30721.60722.70718.70719.8070886005109667090
2017-08-0209:00722.00726.60719.60721.602108880015246574800
2017-08-0115:00715.40715.40715.40715.4045600003262224000
2017-08-0114:30714.90716.30714.70715.2077876005572771240
2017-08-0114:00713.10715.70713.10714.8057364004099887240
2017-08-0113:30711.60713.50711.50713.1044212003151543890
2017-08-0113:00710.90711.90710.30711.5028825002049555870
2017-08-0112:30709.00711.40708.60710.9048143003417877800
2017-08-0112:0000
2017-08-0111:30708.50708.50708.50708.507680054412800
2017-08-0111:00708.40709.00707.70708.2019568001386265560
2017-08-0110:30707.70708.60706.70708.3032822002323405760
2017-08-0110:00707.20709.10706.70707.8044241003131148200
2017-08-0109:30709.70711.50707.00707.2065874004673368100
2017-08-0109:00704.00711.20702.40709.901558890011023571660

   ※ 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