[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12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 
2017-12-1315:00830.00830.00830.00830.0067898005635534000
2017-12-1314:30829.20829.90826.50829.901459960012088776250
2017-12-1314:00828.90829.60826.70829.2090329007480316540
2017-12-1313:30828.10829.20826.00829.0082325006812771380
2017-12-1313:00824.90828.20822.30828.2072652005996307830
2017-12-1312:30826.50827.30819.00825.102078840017125857940
2017-12-1312:0000
2017-12-1311:30828.10828.10828.10828.109220076350820
2017-12-1311:00825.70829.30825.60828.50104861008681857320
2017-12-1310:30824.90826.40824.40825.8070645005832829130
2017-12-1310:00819.60825.00819.50824.9077168006350493550
2017-12-1309:30821.50824.20817.70819.60103425008481316000
2017-12-1309:00825.00830.70819.00821.403253050026872337130
2017-12-1215:00812.80812.80812.80812.8069792005672693760
2017-12-1214:30808.90812.90808.50812.901305060010575746860
2017-12-1214:00808.60809.80807.70808.9051919004198953430
2017-12-1213:30809.10811.10807.90808.7060656004909495770
2017-12-1213:00808.70810.00807.50809.1057567004655781250
2017-12-1212:30808.70811.50806.90808.70107754008720588890
2017-12-1212:0000
2017-12-1211:30809.20809.20809.20809.207920064088640
2017-12-1211:00808.00810.10807.90809.3058769004755648780
2017-12-1210:30808.00811.40807.50808.00116134009402455440
2017-12-1210:00805.10808.40805.00807.9094650007638757700
2017-12-1209:30802.60807.50802.60805.00122383009856585470
2017-12-1209:00796.20803.60796.00802.601674590013398115880
2017-12-1115:00794.90794.90794.90794.9053573004258517770
2017-12-1114:30790.80795.00790.70794.00114114009047049700
2017-12-1114:00791.80792.00790.70790.8039633003137107690
2017-12-1113:30791.30793.00791.10791.7034603002740628200
2017-12-1113:00791.20791.80790.80791.4029489002333394190
2017-12-1112:30790.50791.70789.20791.1055192004362808100
2017-12-1112:0000
2017-12-1111:30790.50790.50790.50790.50163300129088650
2017-12-1111:00791.20791.70790.40790.6030355002401335660
2017-12-1110:30791.20791.80790.30791.3038262003026632190
2017-12-1110:00793.30793.50791.10791.2041931003323050820
2017-12-1109:30789.90793.80788.90793.3070847005610495500
2017-12-1109:00785.70791.20785.30790.101492600011758108730
2017-12-0815:00783.40783.40783.40783.4064513005053948420
2017-12-0814:30780.20784.20780.20783.50118342009258405310
2017-12-0814:00778.20780.20777.60780.2041504003232454520
2017-12-0813:30778.90779.50778.10778.2027656002153580920
2017-12-0813:00778.50779.10777.60778.9031588002458503490
2017-12-0812:30780.60780.90777.80778.6057910004510840870
2017-12-0812:0000
2017-12-0811:30779.80779.80779.80779.80285000222243000
2017-12-0811:00781.10781.40779.00779.5034539002694644700
2017-12-0810:30781.40782.20779.40781.1045460003550180390
2017-12-0810:00778.20781.80777.10781.5053339004157349520
2017-12-0809:30777.30778.20775.00778.2062384004845491620
2017-12-0809:00764.40779.20764.40777.104064000031216562810
2017-12-0715:00779.40779.40779.40779.4059439004632675660
2017-12-0714:30780.00781.00777.60779.1078380006106836960
2017-12-0714:00778.50780.60777.00780.0069295005395333620
2017-12-0713:30779.50780.70778.30778.5042514003313239200
2017-12-0713:00781.20781.40779.20779.6053604004181475030
2017-12-0712:30782.60782.70780.90781.2069343005422965490
2017-12-0712:0000
2017-12-0711:30782.60782.60782.60782.6010570082720820
2017-12-0711:00783.30783.30781.40782.3032648002554460920
2017-12-0710:30783.60784.40782.50783.4055425004342083510
2017-12-0710:00786.50786.50782.80783.6061876004852760120
2017-12-0709:30786.30787.80785.60786.5047651003748086910
2017-12-0709:00790.00790.70785.30786.30116537009187437310
2017-12-0615:00785.50785.50785.50785.5072596005702415800
2017-12-0614:30783.70786.60783.30785.401303580010231862530
2017-12-0614:00781.80784.30780.70783.7083695006551090370
2017-12-0613:30785.70785.80780.60782.00101667007960484410
2017-12-0613:00785.20788.40784.20785.7069338005453397520
2017-12-0612:30791.00791.20784.60785.101365210010758652890
2017-12-0612:0000
2017-12-0611:30793.50793.50793.50793.503100024598500
2017-12-0611:00796.40796.80793.00793.8052345004158688490
2017-12-0610:30796.00797.50794.20796.4050494004019019980
2017-12-0610:00794.10797.00794.10796.2045285003604097360
2017-12-0609:30793.40795.90792.40794.0054750004347578690
2017-12-0609:00797.00798.00792.00793.501432930011400728050
2017-12-0515:00802.60802.60802.60802.6051089004100403140
2017-12-0514:30803.00803.80802.50802.8064653005191388430
2017-12-0514:00804.10804.30802.20802.9036357002921106620
2017-12-0513:30803.10805.10802.70804.1047922003853719650
2017-12-0513:00801.40803.50801.40803.1030973002485628140
2017-12-0512:30802.70804.20800.80801.4074204005955309280
2017-12-0512:0000
2017-12-0511:30802.30802.30802.30802.303890031209470
2017-12-0511:00803.50803.80801.70802.2034886002800181160
2017-12-0510:30802.10805.50802.00803.5075552006075028700
2017-12-0510:00798.70802.80798.50802.0055280004425382900
2017-12-0509:30800.60801.40796.80798.9061136004885031830
2017-12-0509:00800.80803.50799.20800.601280320010259393880
2017-12-0415:00800.90800.90800.90800.9037180002977746200
2017-12-0414:30802.50802.60799.70800.3076884006155903060
2017-12-0414:00801.90802.70799.40802.6057551004609505100
2017-12-0413:30800.40801.90799.50801.9029247002341595850
2017-12-0413:00800.40801.10799.60800.4032279002583466260
2017-12-0412:30801.60802.80800.50800.5054482004367866360
2017-12-0412:0000
2017-12-0411:30802.20802.20802.20802.204150033291300
2017-12-0411:00802.70803.10801.90802.3022013001766587750
2017-12-0410:30803.60803.80801.80802.5034766002790584230
2017-12-0410:00805.70807.60802.40803.6056185004521249190
2017-12-0409:30805.10806.20802.60805.7066161005322938580
2017-12-0409:00808.00809.40801.50805.201731810013968473030
2017-12-0115:00798.20798.20798.20798.2046939003746670980
2017-12-0114:30796.90798.80796.90798.2084474006739299670
2017-12-0114:00798.30798.70796.10797.0044063003513566860
2017-12-0113:30795.70799.40793.70798.3062163004955372500
2017-12-0113:00794.90796.80794.30795.7030574002433069340
2017-12-0112:30796.00797.20794.60794.9047070003746781120
2017-12-0112:0000
2017-12-0111:30794.10794.10794.10794.103220025570020
2017-12-0111:00793.50795.00792.40794.3039580003141462110
2017-12-0110:30797.10799.20791.50793.4077215006144341410
2017-12-0110:00796.00799.60795.90797.2068025005422744110
2017-12-0109:30804.00804.20793.70796.101505950012039164110
2017-12-0109:00807.10810.70801.90804.002886390023281116760

   ※ 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