PHLX Utility (UTY)

🏛️ アメリカ →
1,125.65
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 947.04 947.25 947.04 947.14 0.0K
09:31 947.14 947.20 946.85 946.86 0.0K
09:32 946.80 947.19 946.80 947.19 0.0K
09:33 946.81 946.83 946.31 946.31 0.0K
09:34 946.38 946.96 946.38 946.89 0.0K
09:35 946.90 947.30 946.90 947.29 0.0K
09:36 947.29 947.44 947.06 947.43 0.0K
09:37 947.45 947.62 947.45 947.62 0.0K
09:38 947.62 948.08 947.42 948.04 0.0K
09:39 947.96 948.08 947.82 947.82 0.0K
09:40 947.82 948.18 947.82 948.09 0.0K
09:41 948.10 948.44 947.77 947.77 0.0K
09:42 947.74 948.05 947.74 948.01 0.0K
09:43 948.01 948.01 947.81 947.81 0.0K
09:44 947.81 947.83 947.77 947.83 0.0K
09:45 947.86 947.95 947.78 947.80 0.0K
09:46 947.85 948.21 947.85 948.21 0.0K
09:47 948.22 949.18 948.22 949.18 0.0K
09:48 949.18 949.45 949.18 949.39 0.0K
09:49 949.48 949.62 949.48 949.62 0.0K
09:50 949.62 949.97 949.62 949.91 0.0K
09:51 949.92 950.02 949.91 949.98 0.0K
09:52 949.98 949.98 949.29 949.43 0.0K
09:53 949.43 949.45 949.19 949.24 0.0K
09:54 949.15 949.15 948.94 948.95 0.0K
09:55 948.95 949.04 948.95 949.02 0.0K
09:56 949.02 949.31 948.99 949.31 0.0K
09:57 949.32 949.58 949.32 949.58 0.0K
09:58 949.60 949.60 949.50 949.60 0.0K
09:59 949.65 949.90 949.53 949.89 0.0K
10:00 949.83 950.02 949.76 949.82 0.0K
10:01 949.82 950.18 949.82 950.18 0.0K
10:02 950.18 950.70 950.18 950.70 0.0K
10:03 950.45 950.55 949.95 949.96 0.0K
10:04 949.96 949.96 949.55 949.55 0.0K
10:05 949.55 949.65 949.49 949.62 0.0K
10:06 949.64 949.73 949.55 949.55 0.0K
10:07 949.55 949.55 949.39 949.43 0.0K
10:08 949.43 949.52 949.38 949.40 0.0K
10:09 949.43 949.80 949.43 949.74 0.0K
10:10 949.74 949.81 949.66 949.66 0.0K
10:11 949.66 949.67 949.58 949.60 0.0K
10:12 949.60 949.63 949.45 949.63 0.0K
10:13 949.63 949.63 949.49 949.49 0.0K
10:14 949.49 949.60 949.49 949.54 0.0K
10:15 949.57 949.71 949.41 949.71 0.0K
10:16 949.67 949.68 949.67 949.67 0.0K
10:17 949.69 949.69 949.41 949.41 0.0K
10:18 949.31 949.31 949.14 949.14 0.0K
10:19 949.12 949.12 948.82 948.82 0.0K
10:20 948.80 949.12 948.76 949.12 0.0K
10:21 949.12 949.15 949.03 949.03 0.0K
10:22 949.03 949.09 949.03 949.04 0.0K
10:23 948.99 949.14 948.73 948.73 0.0K
10:24 948.73 948.73 948.49 948.49 0.0K
10:25 948.47 948.99 948.47 948.99 0.0K
10:26 948.98 949.17 948.98 949.17 0.0K
10:27 949.17 949.41 949.17 949.40 0.0K
10:28 949.47 949.47 949.00 949.00 0.0K
10:29 948.99 948.99 948.83 948.83 0.0K
10:30 948.83 948.83 948.71 948.73 0.0K
10:31 948.63 948.71 948.49 948.49 0.0K
10:32 948.48 948.48 948.35 948.35 0.0K
10:33 948.36 948.39 948.35 948.35 0.0K
10:34 948.35 948.55 948.34 948.54 0.0K
10:35 948.53 948.53 948.49 948.53 0.0K
10:36 948.53 948.55 948.31 948.31 0.0K
10:37 948.31 948.31 948.15 948.18 0.0K
10:38 948.18 948.24 948.00 948.00 0.0K
10:39 948.00 948.00 947.96 947.99 0.0K
10:40 947.99 947.99 947.67 947.67 0.0K
10:41 947.68 947.79 947.49 947.49 0.0K
10:42 947.50 947.50 947.30 947.34 0.0K
10:43 947.34 947.66 947.34 947.65 0.0K
10:44 947.65 947.72 947.65 947.70 0.0K
10:45 947.70 948.11 947.69 948.11 0.0K
10:46 948.11 948.16 948.11 948.14 0.0K
10:47 948.14 948.57 948.13 948.57 0.0K
10:48 948.57 948.77 948.57 948.77 0.0K
10:49 948.85 948.97 948.85 948.97 0.0K
10:50 948.97 949.09 948.95 949.05 0.0K
10:51 949.05 949.06 948.80 948.80 0.0K
10:52 948.80 948.89 948.79 948.80 0.0K
10:53 948.80 948.99 948.79 948.99 0.0K
10:54 948.99 949.04 948.93 949.04 0.0K
10:55 949.04 949.07 948.96 948.96 0.0K
10:56 948.96 949.00 948.83 948.84 0.0K
10:57 948.85 949.04 948.83 949.01 0.0K
10:58 949.01 949.10 949.00 949.10 0.0K
10:59 949.12 949.21 949.12 949.16 0.0K
11:00 949.19 949.25 949.19 949.25 0.0K
11:01 949.29 949.73 949.29 949.73 0.0K
11:02 949.72 949.73 949.71 949.71 0.0K
11:03 949.67 949.68 949.56 949.67 0.0K
11:04 949.67 949.79 949.66 949.79 0.0K
11:05 949.83 949.84 949.69 949.71 0.0K
11:06 949.71 949.76 949.70 949.76 0.0K
11:07 949.76 949.80 949.76 949.80 0.0K
11:08 949.80 949.92 949.80 949.92 0.0K
11:09 949.92 949.99 949.83 949.83 0.0K
11:10 949.83 949.83 949.78 949.78 0.0K
11:11 949.74 949.77 949.73 949.76 0.0K
11:12 949.71 949.75 949.69 949.74 0.0K
11:13 949.73 949.74 949.54 949.59 0.0K
11:14 949.56 949.75 949.56 949.74 0.0K
11:15 949.75 949.76 949.66 949.68 0.0K
11:16 949.72 949.89 949.72 949.89 0.0K
11:17 949.89 949.89 949.83 949.84 0.0K
11:18 949.84 949.92 949.77 949.77 0.0K
11:19 949.77 949.77 949.69 949.71 0.0K
11:20 949.84 949.91 949.78 949.78 0.0K
11:21 949.77 949.91 949.65 949.84 0.0K
11:22 949.84 949.84 949.69 949.73 0.0K
11:23 949.73 949.73 949.65 949.66 0.0K
11:24 949.71 949.75 949.70 949.74 0.0K
11:25 949.70 949.70 949.57 949.63 0.0K
11:26 949.63 949.67 949.63 949.66 0.0K
11:27 949.66 949.66 949.65 949.65 0.0K
11:28 949.65 949.71 949.64 949.64 0.0K
11:29 949.64 949.77 949.62 949.77 0.0K
11:30 949.77 949.77 949.63 949.66 0.0K
11:31 949.66 949.67 949.66 949.67 0.0K
11:32 949.67 949.84 949.67 949.84 0.0K
11:33 949.85 949.90 949.85 949.90 0.0K
11:34 949.90 950.03 949.90 950.03 0.0K
11:35 950.03 950.17 950.03 950.14 0.0K
11:36 950.14 950.21 950.14 950.21 0.0K
11:37 950.21 950.43 950.21 950.42 0.0K
11:38 950.42 950.43 950.40 950.40 0.0K
11:39 950.41 950.57 950.35 950.57 0.0K
11:40 950.57 950.66 950.57 950.63 0.0K
11:41 950.63 950.83 950.61 950.83 0.0K
11:42 950.83 950.96 950.83 950.96 0.0K
11:43 950.96 951.21 950.96 951.21 0.0K
11:44 951.20 951.24 951.19 951.20 0.0K
11:45 951.20 951.23 951.16 951.16 0.0K
11:46 951.16 951.20 951.16 951.19 0.0K
11:47 951.20 951.22 951.18 951.22 0.0K
11:48 951.24 951.24 951.16 951.21 0.0K
11:49 951.23 951.23 951.21 951.21 0.0K
11:50 951.21 951.27 951.19 951.19 0.0K
11:51 951.19 951.25 951.19 951.24 0.0K
11:52 951.19 951.19 950.98 950.98 0.0K
11:53 950.98 950.98 950.95 950.96 0.0K
11:54 950.94 950.95 950.91 950.95 0.0K
11:55 950.95 951.04 950.95 951.00 0.0K
11:56 951.00 951.00 950.81 950.81 0.0K
11:57 950.81 950.81 950.73 950.73 0.0K
11:58 950.73 950.73 950.67 950.67 0.0K
11:59 950.65 950.65 950.54 950.55 0.0K
12:00 950.55 950.56 950.47 950.55 0.0K
12:01 950.55 950.61 950.55 950.61 0.0K
12:02 950.62 950.68 950.62 950.68 0.0K
12:03 950.68 950.72 950.68 950.72 0.0K
12:04 950.74 950.79 950.72 950.79 0.0K
12:05 950.79 950.82 950.79 950.82 0.0K
12:06 950.82 950.82 950.71 950.72 0.0K
12:07 950.71 950.83 950.64 950.83 0.0K
12:08 950.86 950.86 950.72 950.72 0.0K
12:09 950.72 950.72 950.68 950.68 0.0K
12:10 950.68 951.08 950.68 951.08 0.0K
12:11 951.08 951.11 950.97 950.97 0.0K
12:12 950.97 950.97 950.87 950.87 0.0K
12:13 950.87 950.88 950.85 950.88 0.0K
12:14 950.88 950.88 950.59 950.59 0.0K
12:15 950.59 950.59 950.48 950.48 0.0K
12:16 950.48 950.51 950.48 950.49 0.0K
12:17 950.49 950.57 950.46 950.56 0.0K
12:18 950.56 950.57 950.47 950.54 0.0K
12:19 950.54 950.81 950.54 950.80 0.0K
12:20 950.80 950.86 950.80 950.85 0.0K
12:21 950.85 951.10 950.85 951.10 0.0K
12:22 951.12 951.23 951.12 951.22 0.0K
12:23 951.22 951.27 951.22 951.25 0.0K
12:24 951.25 951.25 951.13 951.15 0.0K
12:25 951.15 951.15 951.06 951.15 0.0K
12:26 951.15 951.21 951.14 951.21 0.0K
12:27 951.21 951.22 951.18 951.20 0.0K
12:28 951.20 951.20 951.02 951.02 0.0K
12:29 951.03 951.04 950.85 950.85 0.0K
12:30 950.85 950.85 950.68 950.68 0.0K
12:31 950.66 950.66 950.57 950.60 0.0K
12:32 950.59 950.74 950.59 950.74 0.0K
12:33 950.74 950.87 950.74 950.79 0.0K
12:34 950.80 950.83 950.76 950.83 0.0K
12:35 950.83 950.85 950.82 950.82 0.0K
12:36 950.82 950.82 950.72 950.76 0.0K
12:37 950.76 950.76 950.70 950.71 0.0K
12:38 950.71 950.82 950.65 950.65 0.0K
12:39 950.65 950.65 950.54 950.54 0.0K
12:40 950.54 950.54 950.52 950.52 0.0K
12:41 950.51 950.51 950.42 950.43 0.0K
12:42 950.43 950.43 950.40 950.40 0.0K
12:43 950.40 950.40 950.20 950.20 0.0K
12:44 950.19 950.19 950.14 950.14 0.0K
12:45 950.13 950.25 950.13 950.25 0.0K
12:46 950.25 950.25 950.12 950.13 0.0K
12:47 950.13 950.13 949.74 949.74 0.0K
12:48 949.63 949.63 949.54 949.56 0.0K
12:49 949.56 949.64 949.56 949.64 0.0K
12:50 949.64 949.64 949.39 949.39 0.0K
12:51 949.39 949.39 949.18 949.18 0.0K
12:52 949.18 949.26 949.18 949.22 0.0K
12:53 949.22 949.22 949.12 949.12 0.0K
12:54 949.12 949.30 949.12 949.30 0.0K
12:55 949.29 949.53 949.29 949.51 0.0K
12:56 949.51 949.51 949.46 949.47 0.0K
12:57 949.47 949.47 949.42 949.42 0.0K
12:58 949.42 949.42 949.26 949.29 0.0K
12:59 949.29 949.37 949.29 949.37 0.0K
13:00 949.37 949.37 949.32 949.32 0.0K
13:01 949.32 949.40 949.31 949.40 0.0K
13:02 949.40 949.52 949.38 949.52 0.0K
13:03 949.53 949.71 949.53 949.71 0.0K
13:04 949.71 949.79 949.71 949.74 0.0K
13:05 949.74 949.74 949.65 949.68 0.0K
13:06 949.68 949.80 949.68 949.79 0.0K
13:07 949.79 949.85 949.79 949.82 0.0K
13:08 949.82 949.84 949.73 949.73 0.0K
13:09 949.72 949.74 949.64 949.64 0.0K
13:10 949.64 949.70 949.61 949.61 0.0K
13:11 949.61 949.61 949.43 949.43 0.0K
13:12 949.44 949.44 949.32 949.34 0.0K
13:13 949.34 949.37 949.28 949.35 0.0K
13:14 949.35 949.45 949.35 949.45 0.0K
13:15 949.46 949.46 949.31 949.32 0.0K
13:16 949.32 949.32 949.22 949.22 0.0K
13:17 949.22 949.25 949.21 949.21 0.0K
13:18 949.21 949.21 949.09 949.13 0.0K
13:19 949.13 949.35 949.11 949.32 0.0K
13:20 949.32 949.39 949.32 949.39 0.0K
13:21 949.39 949.46 949.39 949.44 0.0K
13:22 949.44 949.44 949.40 949.41 0.0K
13:23 949.41 949.46 949.41 949.44 0.0K
13:24 949.44 949.44 949.39 949.41 0.0K
13:25 949.42 949.71 949.42 949.71 0.0K
13:26 949.71 949.88 949.71 949.88 0.0K
13:27 949.88 949.91 949.86 949.86 0.0K
13:28 949.86 949.95 949.86 949.89 0.0K
13:29 949.89 949.89 949.82 949.82 0.0K
13:30 949.82 949.87 949.62 949.62 0.0K
13:31 949.62 949.62 949.48 949.48 0.0K
13:32 949.43 949.43 949.30 949.31 0.0K
13:33 949.31 949.33 949.20 949.20 0.0K
13:34 949.20 949.20 948.76 948.77 0.0K
13:35 948.77 948.77 948.67 948.67 0.0K
13:36 948.68 948.68 948.58 948.58 0.0K
13:37 948.58 948.68 948.56 948.68 0.0K
13:38 948.68 949.14 948.68 949.14 0.0K
13:39 949.19 949.26 949.14 949.23 0.0K
13:40 949.22 949.22 949.06 949.08 0.0K
13:41 949.08 949.14 949.08 949.13 0.0K
13:42 949.13 949.13 949.13 949.13 0.0K
13:43 949.13 949.13 948.81 948.81 0.0K
13:44 948.80 948.81 948.76 948.76 0.0K
13:45 948.76 948.80 948.70 948.80 0.0K
13:46 948.80 949.30 948.80 949.30 0.0K
13:47 949.33 949.33 949.21 949.21 0.0K
13:48 949.21 949.51 949.20 949.51 0.0K
13:49 949.55 949.64 949.55 949.64 0.0K
13:50 949.64 949.67 949.55 949.55 0.0K
13:51 949.55 949.57 949.53 949.53 0.0K
13:52 949.55 949.56 949.54 949.54 0.0K
13:53 949.54 949.58 949.53 949.56 0.0K
13:54 949.56 949.86 949.56 949.86 0.0K
13:55 949.86 949.90 949.85 949.90 0.0K
13:56 949.92 949.93 949.87 949.87 0.0K
13:57 949.87 949.87 949.82 949.82 0.0K
13:58 949.82 949.84 949.80 949.80 0.0K
13:59 949.78 949.84 949.74 949.83 0.0K
14:00 949.83 949.83 949.79 949.79 0.0K
14:01 949.79 949.79 949.59 949.60 0.0K
14:02 949.60 949.60 949.33 949.33 0.0K
14:03 949.33 949.36 949.25 949.25 0.0K
14:04 949.18 949.19 949.16 949.17 0.0K
14:05 949.17 949.17 948.53 948.53 0.0K
14:06 948.53 948.56 948.33 948.33 0.0K
14:07 948.33 948.36 948.32 948.36 0.0K
14:08 948.35 948.39 948.35 948.36 0.0K
14:09 948.36 948.37 948.33 948.34 0.0K
14:10 948.34 948.34 948.28 948.28 0.0K
14:11 948.22 948.23 947.88 947.88 0.0K
14:12 947.88 947.91 947.77 947.90 0.0K
14:13 947.90 947.92 947.85 947.85 0.0K
14:14 947.85 947.85 947.64 947.64 0.0K
14:15 947.62 947.71 947.62 947.71 0.0K
14:16 947.71 948.08 947.71 948.08 0.0K
14:17 948.09 948.09 948.07 948.07 0.0K
14:18 948.07 948.09 948.07 948.09 0.0K
14:19 948.11 948.16 948.07 948.07 0.0K
14:20 948.05 948.05 947.93 947.93 0.0K
14:21 947.93 947.93 947.59 947.59 0.0K
14:22 947.56 947.56 947.53 947.54 0.0K
14:23 947.52 947.52 947.51 947.52 0.0K
14:24 947.52 947.66 947.49 947.65 0.0K
14:25 947.65 947.65 947.41 947.41 0.0K
14:26 947.39 947.39 947.32 947.32 0.0K
14:27 947.33 947.35 947.32 947.35 0.0K
14:28 947.33 947.35 947.32 947.32 0.0K
14:29 947.32 947.38 947.30 947.37 0.0K
14:30 947.37 947.44 947.32 947.44 0.0K
14:31 947.44 947.44 947.41 947.41 0.0K
14:32 947.41 947.44 947.37 947.37 0.0K
14:33 947.37 947.45 947.37 947.45 0.0K
14:34 947.45 947.48 947.39 947.48 0.0K
14:35 947.51 947.64 947.44 947.47 0.0K
14:36 947.47 947.77 947.47 947.66 0.0K
14:37 947.66 947.68 947.66 947.68 0.0K
14:38 947.68 947.78 947.67 947.78 0.0K
14:39 947.78 947.78 947.73 947.73 0.0K
14:40 947.73 947.73 947.62 947.65 0.0K
14:41 947.65 947.72 947.65 947.72 0.0K
14:42 947.72 947.73 947.70 947.70 0.0K
14:43 947.68 947.69 947.67 947.68 0.0K
14:44 947.68 947.70 947.62 947.62 0.0K
14:45 947.61 947.61 947.50 947.55 0.0K
14:46 947.55 947.97 947.55 947.95 0.0K
14:47 947.95 948.04 947.88 947.90 0.0K
14:48 947.94 947.94 947.76 947.76 0.0K
14:49 947.75 947.80 947.75 947.78 0.0K
14:50 947.78 947.78 947.69 947.69 0.0K
14:51 947.69 947.76 947.68 947.74 0.0K
14:52 947.74 947.74 947.69 947.69 0.0K
14:53 947.69 947.70 947.59 947.60 0.0K
14:54 947.61 947.93 947.60 947.93 0.0K
14:55 947.93 947.94 947.75 947.76 0.0K
14:56 947.76 947.76 947.69 947.70 0.0K
14:57 947.69 947.72 947.68 947.71 0.0K
14:58 947.71 947.71 947.65 947.66 0.0K
14:59 947.66 947.66 947.61 947.63 0.0K
15:00 947.62 947.62 947.47 947.48 0.0K
15:01 947.48 947.50 947.43 947.43 0.0K
15:02 947.43 947.45 947.38 947.38 0.0K
15:03 947.37 947.40 947.32 947.35 0.0K
15:04 947.35 947.35 947.27 947.28 0.0K
15:05 947.27 947.57 947.26 947.54 0.0K
15:06 947.43 947.43 947.28 947.31 0.0K
15:07 947.31 947.31 947.21 947.21 0.0K
15:08 947.21 947.25 947.17 947.25 0.0K
15:09 947.28 947.53 947.28 947.53 0.0K
15:10 947.51 947.53 947.50 947.52 0.0K
15:11 947.52 947.57 947.42 947.57 0.0K
15:12 947.57 947.60 947.51 947.51 0.0K
15:13 947.51 947.54 947.50 947.54 0.0K
15:14 947.57 947.62 947.30 947.31 0.0K
15:15 947.31 947.31 947.24 947.24 0.0K
15:16 947.24 947.24 947.01 947.01 0.0K
15:17 947.00 947.00 946.90 946.90 0.0K
15:18 946.89 946.89 946.75 946.77 0.0K
15:19 946.77 946.81 946.74 946.81 0.0K
15:20 946.81 946.81 946.80 946.80 0.0K
15:21 946.81 946.85 946.81 946.85 0.0K
15:22 946.85 946.91 946.85 946.90 0.0K
15:23 946.90 946.91 946.73 946.76 0.0K
15:24 946.78 946.87 946.78 946.87 0.0K
15:25 946.87 946.98 946.87 946.98 0.0K
15:26 947.02 947.24 947.02 947.21 0.0K
15:27 947.23 947.45 947.23 947.45 0.0K
15:28 947.44 947.44 947.31 947.31 0.0K
15:29 947.31 947.41 947.21 947.21 0.0K
15:30 947.20 947.20 946.85 946.85 0.0K
15:31 946.83 946.83 946.45 946.48 0.0K
15:32 946.48 946.55 946.42 946.52 0.0K
15:33 946.53 946.57 946.51 946.51 0.0K
15:34 946.52 946.59 946.50 946.58 0.0K
15:35 946.63 946.64 946.28 946.28 0.0K
15:36 946.31 946.45 946.30 946.45 0.0K
15:37 946.51 946.93 946.51 946.93 0.0K
15:38 947.02 947.14 947.02 947.03 0.0K
15:39 947.04 947.04 946.85 946.85 0.0K
15:40 946.84 946.84 946.33 946.33 0.0K
15:41 946.30 946.30 946.11 946.14 0.0K
15:42 946.15 946.15 945.86 945.86 0.0K
15:43 945.83 945.83 945.52 945.62 0.0K
15:44 945.60 945.60 945.33 945.33 0.0K
15:45 945.30 945.48 945.29 945.48 0.0K
15:46 945.48 945.83 945.48 945.83 0.0K
15:47 945.83 946.02 945.83 946.02 0.0K
15:48 946.04 946.19 946.04 946.19 0.0K
15:49 946.19 946.30 946.10 946.22 0.0K
15:50 946.30 947.36 946.30 947.27 0.0K
15:51 947.22 947.56 947.19 947.47 0.0K
15:52 947.47 947.54 947.36 947.53 0.0K
15:53 947.54 947.79 947.47 947.66 0.0K
15:54 947.71 947.76 947.50 947.65 0.0K
15:55 947.67 948.29 947.64 948.18 0.0K
15:56 948.18 948.62 948.18 948.53 0.0K
15:57 948.48 948.57 948.43 948.49 0.0K
15:58 948.53 948.71 948.53 948.59 0.0K
15:59 948.71 948.71 947.88 947.90 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし