[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11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 
2017-11-2015:00735.20735.20735.20735.2037038002723033760
2017-11-2014:30735.60736.10735.10735.6066379004883634710
2017-11-2014:00734.00735.80733.80735.7035472002605865450
2017-11-2013:30732.90735.30732.90734.0033525002460825930
2017-11-2013:00732.40733.00731.50732.9034336002513714040
2017-11-2012:30732.10733.40731.60732.4045586003338964200
2017-11-2012:0000
2017-11-2011:30732.70732.70732.70732.704090029967430
2017-11-2011:00733.00733.20730.60732.7050057003665660480
2017-11-2010:30735.40735.60732.80733.0047624003496828890
2017-11-2010:00736.70737.60734.30735.5047643003504473650
2017-11-2009:30738.40738.60736.30736.6048574003581388510
2017-11-2009:00737.00739.80733.60738.40100942007439172340
2017-11-1715:00743.10743.10743.10743.1054460004046922600
2017-11-1714:30741.00744.60740.40743.0084971006308403620
2017-11-1714:00743.90744.10740.80740.9057093004239439920
2017-11-1713:30744.00745.30742.70743.9046666003471088430
2017-11-1713:00741.90745.60740.70744.1059737004437026810
2017-11-1712:30746.30746.30741.90741.9081965006099415610
2017-11-1712:0000
2017-11-1711:30742.90742.90742.90742.902530018795370
2017-11-1711:00746.60747.90741.70742.90112302008366070360
2017-11-1710:30749.00749.10745.30746.6060172004497811130
2017-11-1710:00747.20750.40746.20748.90109575008202330880
2017-11-1709:30745.10747.30743.50747.1078829005875189500
2017-11-1709:00744.20746.70742.30745.00122994009155610930
2017-11-1615:00738.70738.70738.70738.7066030004877636100
2017-11-1614:30741.00742.30738.60738.7095779007092401140
2017-11-1614:00744.20746.30739.20740.9086179006401476550
2017-11-1613:30742.40745.70741.70744.1057821004299670460
2017-11-1613:00738.70742.90738.70742.4052435003885124180
2017-11-1612:30739.60739.80737.50738.7040125002964273440
2017-11-1612:0000
2017-11-1611:30739.70739.70739.70739.702980022043060
2017-11-1611:00739.30740.30738.30739.9043118003188989410
2017-11-1610:30736.60739.90736.30739.4042269003119567710
2017-11-1610:00738.30738.50734.00736.7061466004525628860
2017-11-1609:30740.50742.30736.40738.3070431005207633980
2017-11-1609:00736.20741.50735.00740.40131690009723715950
2017-11-1515:00736.20736.20736.20736.2057588004239628560
2017-11-1514:30737.70739.30735.30735.40107203007898299290
2017-11-1514:00734.70737.90733.50737.7059074004343928540
2017-11-1513:30735.10736.50734.40734.7060672004462045320
2017-11-1513:00734.50736.50732.60735.0087539006428008260
2017-11-1512:30742.40742.80734.10734.40128782009512427230
2017-11-1512:0000
2017-11-1511:30741.50741.50741.50741.504570033886550
2017-11-1511:00743.60743.60740.40741.1050723003760712480
2017-11-1510:30743.20744.80741.40743.5050827003776838890
2017-11-1510:00743.80745.20741.30743.3073495005461074440
2017-11-1509:30739.00744.90736.80743.60107069007918263130
2017-11-1509:00745.00746.00737.30739.001985850014740335410
2017-11-1415:00741.90741.90741.90741.9028331002101876890
2017-11-1414:30740.90742.50740.50741.9055011004079578090
2017-11-1414:00742.00742.20740.10740.9033587002489511580
2017-11-1413:30742.00742.50740.70742.0029530002189491250
2017-11-1413:00744.00744.10741.20742.0037894002814379770
2017-11-1412:30744.00745.00742.50743.8048393003600104950
2017-11-1412:0000
2017-11-1411:30742.00742.00742.00742.004050030051000
2017-11-1411:00743.60743.70741.10742.1039227002911464630
2017-11-1410:30743.40745.60743.20743.5035879002669975790
2017-11-1410:00742.40745.10742.40743.2032672002429845070
2017-11-1409:30743.60744.90740.90742.3046711003469535050
2017-11-1409:00746.00746.80742.20743.50103870007734906240
2017-11-1315:00742.20742.20742.20742.2051232003802439040
2017-11-1314:30743.70743.90740.80741.7068387005073881780
2017-11-1314:00743.90744.40743.00743.6025723001912833910
2017-11-1313:30742.90744.20742.60743.9016736001243924000
2017-11-1313:00743.00744.80742.80742.9023117001719377400
2017-11-1312:30743.80744.30742.00743.0039203002912840140
2017-11-1312:0000
2017-11-1311:30743.00743.00743.00743.002680019912400
2017-11-1311:00742.40743.40741.00743.1030778002285222020
2017-11-1310:30742.50743.40741.40742.4035152002609845350
2017-11-1310:00742.00743.00740.60742.4031463002334435870
2017-11-1309:30740.00743.50738.50742.0079554005894194390
2017-11-1309:00747.90748.10739.10740.10132624009872467830
2017-11-1015:00746.60746.60746.60746.6035753002669318980
2017-11-1014:30749.10749.20746.70746.7081194006070871880
2017-11-1014:00747.90749.60747.00749.2037682002818177560
2017-11-1013:30748.50749.00747.20747.8025882001935909150
2017-11-1013:00746.40749.70746.40748.6032671002444604230
2017-11-1012:30748.50749.00746.50746.5054540004078344970
2017-11-1012:0000
2017-11-1011:30746.00746.00746.00746.00347300259085800
2017-11-1011:00747.90748.50745.50746.1054573004075047680
2017-11-1010:30752.40753.20747.40747.9044288003323252050
2017-11-1010:00749.20752.40748.80752.4043571003271518290
2017-11-1009:30749.30750.30746.00749.2068583005130900340
2017-11-1009:00749.50752.30746.50749.201603190012009731810
2017-11-0915:00757.00757.00757.00757.0058333004415808100
2017-11-0914:30753.70757.80750.80756.601722760012988345870
2017-11-0914:00761.00761.30752.00754.001410860010669921170
2017-11-0913:30766.40767.20758.50760.90121285009248660730
2017-11-0913:00770.20770.30766.30766.3043618003350464480
2017-11-0912:30767.00771.00765.00770.20119156009151583910
2017-11-0912:0000
2017-11-0911:30772.70772.70772.70772.702870022176490
2017-11-0911:00767.80773.10766.80772.70124769009610693440
2017-11-0910:30762.20770.50762.10767.70127007009742288330
2017-11-0910:00761.70762.60760.60762.1037513002856419660
2017-11-0909:30760.80762.30759.50761.6078149005945990440
2017-11-0909:00763.00763.60758.50760.902191430016675391760
2017-11-0815:00760.40760.40760.40760.4045446003455713840
2017-11-0814:30758.10760.40757.70760.4062354004733135450
2017-11-0814:00759.20759.30758.00758.1038415002914643700
2017-11-0813:30758.50760.30758.30759.2031555002395620150
2017-11-0813:00759.50759.80758.00758.6033191002518511660
2017-11-0812:30758.90761.20757.40759.6064675004911671180
2017-11-0812:0000
2017-11-0811:30757.70757.70757.70757.705740043491980
2017-11-0811:00758.30759.50757.20757.7031415002382514720
2017-11-0810:30759.90760.60757.60758.3046574003535974040
2017-11-0810:00760.60761.20759.40759.9043281003290279690
2017-11-0809:30757.90763.70757.90760.5085546006506683030
2017-11-0809:00757.50761.90756.40757.801479210011222537820
2017-11-0715:00767.50767.50767.50767.5043031003302629250
2017-11-0714:30766.10767.60765.50766.7053825004125338520
2017-11-0714:00765.70767.00764.40766.1047527003638649140
2017-11-0713:30767.30768.30765.50765.7044932003447363030
2017-11-0713:00766.30767.30764.20767.2038371002937879150
2017-11-0712:30766.70767.40764.90766.4046527003565392000
2017-11-0712:0000
2017-11-0711:30766.70766.70766.70766.703070023537690
2017-11-0711:00766.20769.50765.20766.6060721004657907610
2017-11-0710:30765.10766.70763.60766.2055172004222652810
2017-11-0710:00760.00765.30759.20765.3046412003536615150
2017-11-0709:30758.80762.60758.60760.1045886003490359270
2017-11-0709:00755.80765.00752.00758.701450750011006244830
2017-11-0615:00761.50761.50761.50761.5040914003115601100
2017-11-0614:30761.10762.50760.10761.4081578006213764380
2017-11-0614:00757.90762.00757.50761.1049279003745432690
2017-11-0613:30755.80759.20755.50758.0057209004331670750
2017-11-0613:00758.10758.20752.40755.70101281007648670730
2017-11-0612:30760.00761.80756.50758.2097280007378182660
2017-11-0612:0000
2017-11-0611:30760.20760.20760.20760.205580042419160
2017-11-0611:00763.70763.80760.20760.6065626004999855550
2017-11-0610:30766.00766.50762.30763.7085536006535000950
2017-11-0610:00768.50771.60765.40766.1074313005711863320
2017-11-0609:30769.80770.30768.10768.5047641003663493140
2017-11-0609:00777.40777.50766.30769.801593710012316578920
2017-11-0215:00773.80773.80773.80773.8048950003787751000
2017-11-0214:30773.60773.90772.30773.8072195005581662070
2017-11-0214:00772.90774.30772.10773.7036758002841782930
2017-11-0213:30773.40774.40772.00772.9039781003076079870
2017-11-0213:00774.20774.50773.30773.4029005002244881390
2017-11-0212:30774.20775.30772.70774.1070217005436466670
2017-11-0212:0000
2017-11-0211:30772.90772.90772.90772.903000023187000
2017-11-0211:00770.50775.00770.40773.0050081003872375780
2017-11-0210:30770.60771.20769.70770.5028248002176351000
2017-11-0210:00769.30771.60769.10770.6035961002770768120
2017-11-0209:30769.80771.20767.80769.2060537004657831480
2017-11-0209:00775.00778.00768.80769.801591820012308610320
2017-11-0115:00768.10768.10768.10768.1050450003875064500
2017-11-0114:30767.90769.50767.40768.3084859006521417620
2017-11-0114:00766.80768.60766.10767.9058828004514474560
2017-11-0113:30768.40769.40766.40766.8053287004091704110
2017-11-0113:00767.60768.60765.90768.4048333003708281320
2017-11-0112:30771.30772.20767.20767.6074940005766743770
2017-11-0112:0000
2017-11-0111:30770.80770.80770.80770.802890022276120
2017-11-0111:00773.70774.50770.10770.6051923004009273520
2017-11-0110:30772.90774.10771.90773.9045143003489031410
2017-11-0110:00771.00775.00770.60772.9089426006913239820
2017-11-0109:30769.80771.30767.30771.0069389005339419510
2017-11-0109:00770.00773.60766.70769.701664140012816222990

   ※ 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