[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 
2017-08-3115:00674.10674.10674.10674.10101256006825666960
2017-08-3114:30676.80676.90674.10674.1098884006678233180
2017-08-3114:00678.20678.30676.60676.8055206003740916730
2017-08-3113:30678.50679.90678.00678.3052397003557910670
2017-08-3113:00680.20680.40676.90678.4065268004428413180
2017-08-3112:30674.60680.80674.10680.20146458009918748720
2017-08-3112:0000
2017-08-3111:30673.30673.30673.30673.30335400225824820
2017-08-3111:00671.20673.30670.90673.1061016004102854530
2017-08-3110:30670.00671.60670.00671.2033233002229357600
2017-08-3110:00670.40671.70669.60669.9036330002436390820
2017-08-3109:30670.50671.80669.70670.4052894003547998850
2017-08-3109:00667.10673.70666.20670.301689780011316591590
2017-08-3015:00660.50660.50660.50660.502401610015862634050
2017-08-3014:30661.40661.60660.00660.5067806004480154000
2017-08-3014:00661.60662.90661.20661.4052823003496959450
2017-08-3013:30660.60661.80660.20661.7025673001697077920
2017-08-3013:00660.60660.90660.10660.5020385001346428870
2017-08-3012:30660.40662.00660.40660.6045730003022581670
2017-08-3012:0000
2017-08-3011:30660.40660.40660.40660.4014360094833440
2017-08-3011:00659.60661.00659.50660.5026693001762606950
2017-08-3010:30659.90660.00659.00659.5020331001340648760
2017-08-3010:00660.20660.70659.40659.9028264001865581800
2017-08-3009:30658.40661.20658.40660.2048503003201510750
2017-08-3009:00660.00660.30655.70658.4093359006144664840
2017-08-2915:00656.30656.30656.30656.3037622002469131860
2017-08-2914:30656.40657.40655.70656.6058801003859717510
2017-08-2914:00654.70657.00654.70656.5025769001690621840
2017-08-2913:30654.70655.30654.40654.7015517001015954010
2017-08-2913:00654.70654.90654.10654.7019774001294364160
2017-08-2912:30654.80655.60653.30654.7039214002566479630
2017-08-2912:0000
2017-08-2911:30654.40654.40654.40654.403630023754720
2017-08-2911:00652.60655.30652.40654.4032815002146179150
2017-08-2910:30653.70654.30652.40652.6034081002226264450
2017-08-2910:00653.20654.30652.40653.7036230002366598480
2017-08-2909:30651.20654.10650.30653.2062609004080921950
2017-08-2909:00649.70652.60645.20651.402035630013218789580
2017-08-2815:00657.60657.60657.60657.6036870002424571200
2017-08-2814:30658.60658.70657.20657.4059263003899283680
2017-08-2814:00657.90658.90657.50658.6035748002352658000
2017-08-2813:30658.50659.00657.90657.9026429001740152390
2017-08-2813:00658.80659.70657.80658.5030976002041004350
2017-08-2812:30657.40659.00657.00658.8051060003359032100
2017-08-2812:0000
2017-08-2811:30657.90657.90657.90657.904780031447620
2017-08-2811:00657.40658.30657.20657.8017730001166183260
2017-08-2810:30658.40658.80657.20657.4033243002186787950
2017-08-2810:00659.30659.30657.60658.4035719002351612120
2017-08-2809:30660.30660.50658.20659.3058596003862844980
2017-08-2809:00664.30665.50659.20660.40130355008627987870
2017-08-2515:00664.30664.30664.30664.3046185003068069550
2017-08-2514:30665.40665.90664.10664.6060564004029559390
2017-08-2514:00665.10666.70665.00665.4034627002305680730
2017-08-2513:30665.30665.70664.70665.0018990001263034550
2017-08-2513:00664.70665.90664.60665.3025003001662979750
2017-08-2512:30664.70667.70664.60664.7061576004101745290
2017-08-2512:0000
2017-08-2511:30664.40664.40664.40664.404840032156960
2017-08-2511:00663.00664.40662.40664.2021612001434000530
2017-08-2510:30661.20663.60661.20663.0027763001839807020
2017-08-2510:00664.10664.40661.00661.2039333002605828940
2017-08-2509:30660.50664.90660.30664.3060113003983735130
2017-08-2509:00661.00662.00659.00660.50114194007543142950
2017-08-2415:00660.00660.00660.00660.0047964003165624000
2017-08-2414:30660.70661.80660.00660.5060594004004552190
2017-08-2414:00660.80662.20660.40660.7041944002773219870
2017-08-2413:30661.70662.40660.50660.7037602002487036630
2017-08-2413:00663.20663.30661.20661.8037982002515036570
2017-08-2412:30664.30664.30662.20663.0047219003131724450
2017-08-2412:0000
2017-08-2411:30663.00663.00663.00663.004860032221800
2017-08-2411:00664.30664.80662.50662.9027897001850811560
2017-08-2410:30664.60665.70663.70664.3031773002111879670
2017-08-2410:00665.60666.60664.30664.5035191002341272620
2017-08-2409:30664.80668.30664.40665.6064588004305122840
2017-08-2409:00662.00666.60661.70664.8099003006572798530
2017-08-2315:00665.30665.30665.30665.3050380003351781400
2017-08-2314:30666.00666.30665.00665.1074680004970740400
2017-08-2314:00664.60666.30664.40666.0045691003040809500
2017-08-2313:30664.80665.20664.30664.7025065001666149060
2017-08-2313:00664.20665.10662.80664.7030249002008327530
2017-08-2312:30660.00665.90660.00664.20134817008940428610
2017-08-2312:0000
2017-08-2311:30660.70660.70660.70660.70251100165901770
2017-08-2311:00662.90663.50660.40660.9074247004914598420
2017-08-2310:30664.70664.70661.50663.00104952006958021320
2017-08-2310:00667.10667.50664.50664.7069562004630661470
2017-08-2309:30669.60670.00666.60667.1066850004467606330
2017-08-2309:00676.20676.70669.60669.60131595008855713380
2017-08-2215:00668.10668.10668.10668.1037399002498627190
2017-08-2214:30668.20669.80668.10669.0061680004125307150
2017-08-2214:00669.10669.30667.80668.2025077001676121060
2017-08-2213:30669.70669.90668.40669.1021958001469238470
2017-08-2213:00670.60670.70669.60669.7021308001428014820
2017-08-2212:30670.30671.90670.00670.5052129003496493960
2017-08-2212:0000
2017-08-2211:30669.50669.50669.50669.508840059183800
2017-08-2211:00669.90670.20669.20669.7016482001103655070
2017-08-2210:30671.20671.80668.70669.9040834002736103110
2017-08-2210:00669.60671.70669.20671.1034830002334811170
2017-08-2209:30667.10669.90666.00669.5051838003460316570
2017-08-2209:00667.10671.10666.30667.10100296006705485060
2017-08-2115:00670.60670.60670.60670.6046941003147863460
2017-08-2114:30670.00670.70669.60670.3065069004360933290
2017-08-2114:00669.00670.10668.70670.0026348001763975260
2017-08-2113:30668.80669.40668.20668.9021979001470048510
2017-08-2113:00670.30670.40668.50668.8031237002090542400
2017-08-2112:30670.50670.70668.80670.3041881002805204800
2017-08-2112:0000
2017-08-2111:30670.70670.70670.70670.706020040376140
2017-08-2111:00670.20670.90669.40670.4050948003415262360
2017-08-2110:30671.90672.10669.20670.2053832003609403100
2017-08-2110:00673.20673.20671.30671.9054708003677375080
2017-08-2109:30673.90674.20673.20673.3031365002112789610
2017-08-2109:00678.20679.40673.20673.90123544008346038360
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