[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10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 
2017-10-3115:00762.50762.50762.50762.50122344009328730000
2017-10-3114:30766.10766.40763.00763.00126347009665512350
2017-10-3114:00765.40766.80764.60766.2061960004745213730
2017-10-3113:30764.40765.80764.30765.4042459003248808570
2017-10-3113:00765.10765.30763.50764.5047430003625288990
2017-10-3112:30768.90768.90765.00765.2066416005091150860
2017-10-3112:0000
2017-10-3111:30767.30767.30767.30767.303280025167440
2017-10-3111:00766.40768.30765.60767.3043178003311101770
2017-10-3110:30765.20766.80765.00766.4032041002454185270
2017-10-3110:00766.60767.90764.80765.2049474003790597580
2017-10-3109:30765.80768.70762.30766.50111210008515162250
2017-10-3109:00770.10770.80764.60765.702059040015811247410
2017-10-3015:00782.60782.60782.60782.603648010028549326260
2017-10-3014:30783.10783.70780.90782.6087079006813839020
2017-10-3014:00781.60783.20780.70783.0053569004189724910
2017-10-3013:30780.00782.30779.60781.7041823003266091670
2017-10-3013:00781.30781.60779.20779.9039688003096554390
2017-10-3012:30781.50783.30778.70781.2081089006336252190
2017-10-3012:0000
2017-10-3011:30780.70780.70780.70780.705780045124460
2017-10-3011:00777.60781.70774.00780.80102913008002362810
2017-10-3010:30783.30783.60776.90777.70106756008323550210
2017-10-3010:00786.10786.40782.40783.4061990004859472460
2017-10-3009:30786.10789.00785.80786.2095563007522688570
2017-10-3009:00788.80789.20781.30786.202642510020745222640
2017-10-2715:00790.90790.90790.90790.9069647005508381230
2017-10-2714:30789.50791.70789.40791.50121550009610971580
2017-10-2714:00790.20790.30788.80789.4061113004823772580
2017-10-2713:30790.70791.00789.20790.2053084004193531030
2017-10-2713:00789.80791.20788.40790.8055158004356495660
2017-10-2712:30790.80792.10788.50789.80113953009006156970
2017-10-2712:0000
2017-10-2711:30789.70789.70789.70789.706080048013760
2017-10-2711:00792.80793.30789.20789.8088793007024611730
2017-10-2710:30788.20794.80787.80792.801858910014720809350
2017-10-2710:00787.10789.00785.70788.20100384007905000050
2017-10-2709:30783.70788.30781.80787.001656030012996554670
2017-10-2709:00780.00786.70779.00783.603449390026972849080
2017-10-2615:00769.70769.70769.70769.7048966003768913020
2017-10-2614:30768.00770.00767.60769.9096799007443052090
2017-10-2614:00768.10770.30767.00768.0061430004721959390
2017-10-2613:30768.10768.60767.40768.2020584001580754590
2017-10-2613:00769.40769.60767.50768.1036427002799115950
2017-10-2612:30765.00770.40764.80769.5070850005441741220
2017-10-2612:0000
2017-10-2611:30765.50765.50765.50765.505920045317600
2017-10-2611:00765.40766.20764.30765.3035488002714888800
2017-10-2610:30765.10767.10764.70765.4055957004283037370
2017-10-2610:00769.70770.60765.00765.1060184004620201960
2017-10-2609:30770.30771.10768.00769.7087299006719539940
2017-10-2609:00763.80772.70763.20770.302129550016376344700
2017-10-2515:00764.80764.80764.80764.8068078005206605440
2017-10-2514:30767.90768.50762.80764.602168260016580035600
2017-10-2514:00775.40775.80767.70767.901873140014440089580
2017-10-2513:30772.50776.70772.40775.40122444009483702680
2017-10-2513:00772.80773.50771.70772.4054207004188489850
2017-10-2512:30773.70774.30772.60772.8096957007498948780
2017-10-2512:0000
2017-10-2511:30773.20773.20773.20773.20148400114742880
2017-10-2511:00771.00774.30771.00773.0096815007483898870
2017-10-2510:30771.20772.40770.40771.00105071008105768610
2017-10-2510:00769.80771.50768.40771.2093635007209793460
2017-10-2509:30771.80774.00769.30769.901663670012832649210
2017-10-2509:00760.00772.00759.80771.904054430031077050320
2017-10-2415:00751.30751.30751.30751.3059930004502540900
2017-10-2414:30750.00751.20749.60751.2090232006772030380
2017-10-2414:00749.90750.60749.00750.0051992003898023080
2017-10-2413:30748.80750.20747.60749.9059317004442440740
2017-10-2413:00749.10749.40747.40748.7043160003231049510
2017-10-2412:30750.70751.40748.70749.0084516006339751030
2017-10-2412:0000
2017-10-2411:30750.50750.50750.50750.504480033622400
2017-10-2411:00750.20750.50749.40750.5047182003538825690
2017-10-2410:30750.20751.10749.50750.2061444004609849800
2017-10-2410:00746.00750.80745.30750.101807480013535263550
2017-10-2409:30743.00746.80742.60746.00123600009207097780
2017-10-2409:00739.20743.70738.70743.001821340013502214790
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

   ※ 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。 

Twitter