[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09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 
2017-09-2915:00730.70730.70730.70730.70102366007479883620
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
2017-09-1415:00676.20676.20676.20676.2052640003559516800
2017-09-1414:30676.10676.80675.20676.1058583003960146800
2017-09-1414:00677.90678.10676.00676.1036752002487198370
2017-09-1413:30679.50679.70677.20677.9041369002806210880
2017-09-1413:00680.30680.70678.50679.4025605001740630730
2017-09-1412:30682.10682.50679.20680.3077909005304865540
2017-09-1412:0000
2017-09-1411:30683.20683.20683.20683.206390043656480
2017-09-1411:00684.50684.60682.80683.2036971002528189220
2017-09-1410:30684.50686.20683.70684.6048391003315434440
2017-09-1410:00683.40685.10683.30684.5039515002704376090
2017-09-1409:30681.80683.80681.30683.5037719002575115910
2017-09-1409:00684.10686.90681.40681.80113341007755884570
2017-09-1315:00682.60682.60682.60682.6045973003138116980
2017-09-1314:30682.60683.60682.50682.7057873003952513090
2017-09-1314:00682.30682.70681.80682.7054833003741272340
2017-09-1313:30682.90683.10682.30682.3032035002187083990
2017-09-1313:00682.80683.30681.50682.9036934002520611030
2017-09-1312:30684.30685.10682.70682.9056283003849105500
2017-09-1312:0000
2017-09-1311:30683.90683.90683.90683.903990027287610
2017-09-1311:00682.70684.10682.30683.9042059002872272470
2017-09-1310:30685.20685.30682.40682.7042515002908429990
2017-09-1310:00683.60685.40682.60685.2059875004096800040
2017-09-1309:30683.80684.50682.90683.5047015003215241310
2017-09-1309:00680.70684.60680.70683.801737490011859492610
2017-09-1215:00672.50672.50672.50672.5077427005206965750
2017-09-1214:30674.10674.60672.50672.5068651004626087820
2017-09-1214:00674.70675.00673.80674.2030334002045886550
2017-09-1213:30674.80675.60674.30674.6034539002331279370
2017-09-1213:00672.80675.30672.60674.9031601002128648510
2017-09-1212:30673.40673.90672.30672.8042549002863486800
2017-09-1212:0000
2017-09-1211:30672.80672.80672.80672.8010190068558320
2017-09-1211:00672.50673.10671.80672.7021487001445016330
2017-09-1210:30674.20674.70672.30672.4045858003089629530
2017-09-1210:00674.90675.70673.70674.2040392002725463220
2017-09-1209:30673.90674.80672.40674.8051592003474527900
2017-09-1209:00675.00676.20673.20673.90139071009384547840
2017-09-1115:00661.20661.20661.20661.2047878003165693360
2017-09-1114:30662.40662.70661.10661.2070550004670156790
2017-09-1114:00664.20664.40662.20662.5027567001829010000
2017-09-1113:30664.50665.20663.90664.2025919001722224050
2017-09-1113:00664.50664.90663.90664.4028744001909623930
2017-09-1112:30665.30666.00664.40664.4041110002734697920
2017-09-1112:0000
2017-09-1111:30665.50665.50665.50665.5013850092171750
2017-09-1111:00666.00666.20664.70665.4033347002218803770
2017-09-1110:30667.20667.80665.50666.0042007002801242910
2017-09-1110:00665.30667.40663.90667.1049354003284681960
2017-09-1109:30665.10666.70664.60665.2053285003545213560
2017-09-1109:00661.10667.80660.10665.201532350010173431580
2017-09-0815:00653.60653.60653.60653.6029278001913610080
2017-09-0814:30652.70654.40652.50653.8054954003591354020
2017-09-0814:00653.80654.00652.30652.7042669002786624610
2017-09-0813:30654.20654.60653.80653.8016786001098046860
2017-09-0813:00654.20654.70653.40654.2020706001354223830
2017-09-0812:30658.00658.00653.90654.3041507002720625230
2017-09-0812:0000
2017-09-0811:30653.50653.50653.50653.506030039406050
2017-09-0811:00653.50654.50653.40653.6020872001364749300
2017-09-0810:30654.10654.90653.50653.5017827001166498920
2017-09-0810:00654.90654.90653.50654.1022631001480344100
2017-09-0809:30654.00655.40652.90654.8039109002556636760
2017-09-0809:00654.80655.90652.40653.802268490014849801020
2017-09-0715:00656.90656.90656.90656.9040836002682516840
2017-09-0714:30657.10658.00656.60657.0044555002928779220
2017-09-0714:00658.90658.90657.10657.1021777001432464560
2017-09-0713:30658.30659.10657.30658.9023917001574064360
2017-09-0713:00659.10659.70658.00658.3029226001925271700
2017-09-0712:30660.10660.90658.90659.1030146001989746630
2017-09-0712:0000
2017-09-0711:30659.60659.60659.60659.601940012796240
2017-09-0711:00659.50660.60658.80659.5023091001523014120
2017-09-0710:30660.60660.70658.70659.5026667001759322510
2017-09-0710:00662.50662.90660.30660.7032901002176943300
2017-09-0709:30662.50663.20659.90662.3049194003254773050
2017-09-0709:00662.70663.50658.40662.50108785007192665680
2017-09-0615:00657.90657.90657.90657.9046668003070287720
2017-09-0614:30656.90658.40656.80657.9054937003612896300
2017-09-0614:00656.80658.30656.60657.0035137002310349490
2017-09-0613:30655.80657.30655.80656.8018786001233903790
2017-09-0613:00657.50657.70655.70655.8025126001650270750
2017-09-0612:30654.80657.70654.10657.5036484002391558120
2017-09-0612:0000
2017-09-0611:30655.50655.50655.50655.506550042935250
2017-09-0611:00654.00655.60653.90655.1024578001609785640
2017-09-0610:30654.20654.80653.40654.0026458001730397290
2017-09-0610:00654.10654.50652.60654.2033733002204582530
2017-09-0609:30655.30656.80653.00654.2063477004156347130
2017-09-0609:00656.20659.00655.10655.30133146008743446360
2017-09-0515:00667.10667.10667.10667.1046064003072929440
2017-09-0514:30667.00667.20665.40666.5057002003797634820
2017-09-0514:00667.50668.10666.90667.0036256002420305310
2017-09-0513:30667.60667.90666.20667.5025692001714253490
2017-09-0513:00666.20668.30665.50667.5031974002132704460
2017-09-0512:30665.80666.30663.80666.2048788003243836280
2017-09-0512:0000
2017-09-0511:30666.60666.60666.60666.607160047728560
2017-09-0511:00667.60668.50664.80666.6043557002904084870
2017-09-0510:30667.90667.90666.70667.6019683001313539630
2017-09-0510:00667.20668.00665.40667.8034400002292898710
2017-09-0509:30668.30669.70667.20667.2041571002778277920
2017-09-0509:00668.40671.60667.80668.4082892005550465490
2017-09-0415:00667.70667.70667.70667.7033482002235593140
2017-09-0414:30667.40667.70666.40667.2044487002967072920
2017-09-0414:00669.20669.20666.80667.4027219001817282210
2017-09-0413:30668.70669.30668.30669.201430600956753970
2017-09-0413:00668.50669.20667.80668.8017374001161411180
2017-09-0412:30668.50669.40667.50668.5035006002339713800
2017-09-0412:0000
2017-09-0411:30669.80669.80669.80669.806680044742640
2017-09-0411:00669.90670.30668.70670.1017432001167140970
2017-09-0410:30669.60670.10667.40669.8026780001791441140
2017-09-0410:00671.30672.10668.20669.6050611003391020290
2017-09-0409:30673.20674.30670.40671.4055819003751353470
2017-09-0409:00671.00673.50669.10673.20105996007120875640
2017-09-0115:00675.60675.60675.60675.6023516001588740960
2017-09-0114:30674.70676.50674.20675.9081594005511290800
2017-09-0114:00671.80674.90671.60674.8037084002496155620
2017-09-0113:30672.50672.80671.00671.9024610001653566390
2017-09-0113:00672.60673.20672.20672.6018862001268848170
2017-09-0112:30675.60675.70671.40672.7063489004274812220
2017-09-0112:0000
2017-09-0111:30675.40675.40675.40675.405110034512940
2017-09-0111:00675.50675.70673.70675.5021012001417820850
2017-09-0110:30673.80675.70673.30675.6025947001750253240
2017-09-0110:00673.90674.10671.80673.8026306001770607690
2017-09-0109:30672.40675.40671.50673.8053515003603546580
2017-09-0109:00678.90679.60670.70672.401583120010693493270

   ※ 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