PHLX Utility (UTY)

🏛️ アメリカ →
1,119.60
最終更新: 2025-10-07
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
09:30 941.33 941.33 939.29 939.29 0.0K
09:31 939.28 940.41 939.10 940.25 0.0K
09:32 940.25 941.04 940.14 940.93 0.0K
09:33 940.74 940.74 939.69 939.69 0.0K
09:34 939.69 941.12 939.69 941.12 0.0K
09:35 941.28 941.62 941.28 941.46 0.0K
09:36 941.29 941.40 940.99 941.00 0.0K
09:37 940.89 940.91 939.70 939.70 0.0K
09:38 939.53 939.72 939.35 939.60 0.0K
09:39 939.43 939.43 938.72 938.83 0.0K
09:40 938.86 938.86 938.72 938.76 0.0K
09:41 938.74 938.74 938.39 938.39 0.0K
09:42 938.48 938.55 938.45 938.48 0.0K
09:43 938.50 938.58 938.27 938.27 0.0K
09:44 938.31 938.42 938.31 938.41 0.0K
09:45 938.41 938.50 938.31 938.50 0.0K
09:46 938.50 938.51 938.24 938.44 0.0K
09:47 938.44 938.69 938.44 938.64 0.0K
09:48 938.35 938.35 937.76 937.78 0.0K
09:49 937.78 937.79 937.24 937.31 0.0K
09:50 937.31 937.37 937.06 937.06 0.0K
09:51 937.06 937.40 937.06 937.22 0.0K
09:52 937.21 937.23 937.08 937.08 0.0K
09:53 937.15 937.91 937.15 937.84 0.0K
09:54 937.84 938.26 937.84 938.26 0.0K
09:55 938.29 938.63 938.27 938.27 0.0K
09:56 938.17 938.17 937.83 937.83 0.0K
09:57 937.81 937.82 937.58 937.80 0.0K
09:58 937.90 938.06 937.83 938.06 0.0K
09:59 938.09 938.34 938.09 938.32 0.0K
10:00 938.33 938.44 938.22 938.24 0.0K
10:01 938.25 938.61 938.24 938.58 0.0K
10:02 938.58 938.58 937.74 937.74 0.0K
10:03 937.70 937.70 937.37 937.37 0.0K
10:04 937.37 937.37 936.86 936.86 0.0K
10:05 936.84 936.84 936.41 936.41 0.0K
10:06 936.39 936.99 936.39 936.99 0.0K
10:07 937.01 937.25 937.01 937.25 0.0K
10:08 937.31 937.67 937.31 937.37 0.0K
10:09 937.13 937.13 936.98 936.99 0.0K
10:10 937.00 937.00 936.94 936.98 0.0K
10:11 936.96 937.02 936.72 936.74 0.0K
10:12 936.70 936.71 936.27 936.27 0.0K
10:13 936.24 936.24 935.91 935.91 0.0K
10:14 935.91 935.92 935.79 935.79 0.0K
10:15 935.78 935.96 935.65 935.96 0.0K
10:16 935.96 936.11 935.96 936.10 0.0K
10:17 936.11 936.53 936.11 936.48 0.0K
10:18 936.45 936.97 936.45 936.95 0.0K
10:19 936.95 937.23 936.95 937.23 0.0K
10:20 937.23 937.23 936.85 936.85 0.0K
10:21 936.82 936.82 936.70 936.70 0.0K
10:22 936.70 936.90 936.70 936.90 0.0K
10:23 936.90 936.90 936.58 936.58 0.0K
10:24 936.39 936.39 935.99 936.01 0.0K
10:25 936.02 936.02 935.82 935.87 0.0K
10:26 935.86 936.13 935.86 936.13 0.0K
10:27 935.97 935.98 935.96 935.96 0.0K
10:28 935.96 935.96 935.85 935.89 0.0K
10:29 935.91 935.91 935.46 935.47 0.0K
10:30 935.52 935.98 935.52 935.98 0.0K
10:31 935.87 936.20 935.87 936.12 0.0K
10:32 936.27 936.31 936.14 936.14 0.0K
10:33 936.10 936.49 936.03 936.49 0.0K
10:34 936.48 936.48 936.35 936.41 0.0K
10:35 936.41 936.45 936.23 936.23 0.0K
10:36 935.99 935.99 935.64 935.66 0.0K
10:37 935.66 935.72 935.56 935.72 0.0K
10:38 935.72 935.72 935.28 935.28 0.0K
10:39 935.28 935.51 935.24 935.50 0.0K
10:40 935.48 936.22 935.48 936.02 0.0K
10:41 936.02 936.16 935.96 936.16 0.0K
10:42 936.16 936.35 936.16 936.35 0.0K
10:43 936.39 936.42 935.99 936.13 0.0K
10:44 936.15 936.25 936.15 936.23 0.0K
10:45 936.23 936.50 936.09 936.50 0.0K
10:46 936.51 936.54 936.34 936.34 0.0K
10:47 936.34 936.34 935.80 935.80 0.0K
10:48 935.60 935.60 935.34 935.34 0.0K
10:49 935.36 935.36 934.57 934.57 0.0K
10:50 934.57 935.14 934.57 935.14 0.0K
10:51 935.12 935.12 935.03 935.03 0.0K
10:52 935.03 935.03 934.94 935.02 0.0K
10:53 935.05 935.24 935.05 935.22 0.0K
10:54 935.10 935.10 934.79 934.79 0.0K
10:55 934.79 934.79 934.58 934.68 0.0K
10:56 934.62 935.12 934.62 935.12 0.0K
10:57 935.12 935.62 935.12 935.62 0.0K
10:58 935.62 935.68 935.59 935.68 0.0K
10:59 935.68 935.68 935.52 935.62 0.0K
11:00 935.65 935.65 935.49 935.54 0.0K
11:01 935.54 935.54 935.34 935.34 0.0K
11:02 935.32 935.36 935.19 935.20 0.0K
11:03 935.20 935.26 935.08 935.22 0.0K
11:04 935.22 935.37 935.22 935.37 0.0K
11:05 935.39 935.55 935.39 935.55 0.0K
11:06 935.52 935.52 935.46 935.50 0.0K
11:07 935.50 935.94 935.50 935.94 0.0K
11:08 935.95 936.57 935.95 936.57 0.0K
11:09 936.61 936.92 936.61 936.92 0.0K
11:10 936.99 937.17 936.99 937.09 0.0K
11:11 937.09 937.18 937.09 937.18 0.0K
11:12 937.11 937.12 937.06 937.07 0.0K
11:13 937.07 937.16 937.06 937.08 0.0K
11:14 937.04 937.17 937.04 937.17 0.0K
11:15 937.17 937.40 937.12 937.40 0.0K
11:16 937.40 937.71 937.40 937.70 0.0K
11:17 937.71 937.77 937.49 937.51 0.0K
11:18 937.50 937.51 937.35 937.43 0.0K
11:19 937.45 937.78 937.45 937.75 0.0K
11:20 937.73 937.76 937.58 937.58 0.0K
11:21 937.58 937.60 937.57 937.58 0.0K
11:22 937.54 937.58 937.51 937.56 0.0K
11:23 937.56 937.61 937.49 937.49 0.0K
11:24 937.38 937.38 937.17 937.17 0.0K
11:25 937.17 937.29 937.17 937.28 0.0K
11:26 937.28 937.50 937.25 937.50 0.0K
11:27 937.51 937.74 937.50 937.74 0.0K
11:28 937.78 937.79 937.61 937.63 0.0K
11:29 937.61 937.75 937.61 937.75 0.0K
11:30 937.72 938.05 937.71 938.05 0.0K
11:31 938.05 938.29 938.05 938.29 0.0K
11:32 938.29 938.33 938.25 938.25 0.0K
11:33 938.25 938.44 938.23 938.44 0.0K
11:34 938.46 938.53 938.46 938.48 0.0K
11:35 938.48 938.62 938.45 938.62 0.0K
11:36 938.62 939.01 938.59 939.01 0.0K
11:37 939.01 939.08 938.98 939.08 0.0K
11:38 939.08 939.08 938.97 938.97 0.0K
11:39 938.88 938.88 938.78 938.81 0.0K
11:40 938.85 939.05 938.84 939.04 0.0K
11:41 939.04 939.04 938.90 938.96 0.0K
11:42 938.96 939.25 938.96 939.25 0.0K
11:43 939.25 939.83 939.25 939.83 0.0K
11:44 939.81 939.98 939.81 939.92 0.0K
11:45 939.91 939.91 939.75 939.75 0.0K
11:46 939.77 939.78 939.63 939.63 0.0K
11:47 939.66 939.66 939.17 939.17 0.0K
11:48 939.14 939.14 938.78 938.78 0.0K
11:49 938.68 938.70 938.43 938.43 0.0K
11:50 938.43 938.70 938.43 938.66 0.0K
11:51 938.66 938.66 938.45 938.45 0.0K
11:52 938.45 938.73 938.37 938.73 0.0K
11:53 938.73 939.12 938.71 939.12 0.0K
11:54 939.12 939.13 939.06 939.06 0.0K
11:55 939.06 939.34 939.05 939.34 0.0K
11:56 939.34 939.63 939.34 939.62 0.0K
11:57 939.59 939.59 939.35 939.35 0.0K
11:58 939.35 939.35 939.29 939.29 0.0K
11:59 939.32 939.37 939.23 939.23 0.0K
12:00 939.23 939.30 939.22 939.30 0.0K
12:01 939.30 939.56 939.29 939.56 0.0K
12:02 939.57 940.00 939.57 939.91 0.0K
12:03 939.90 939.90 939.68 939.68 0.0K
12:04 939.68 939.73 939.60 939.60 0.0K
12:05 939.60 939.75 939.59 939.74 0.0K
12:06 939.75 939.85 939.75 939.84 0.0K
12:07 939.84 939.96 939.82 939.94 0.0K
12:08 939.94 939.94 939.74 939.74 0.0K
12:09 939.72 939.72 939.62 939.62 0.0K
12:10 939.62 939.62 939.41 939.41 0.0K
12:11 939.35 939.48 939.35 939.46 0.0K
12:12 939.46 939.83 939.46 939.83 0.0K
12:13 939.90 939.92 939.89 939.90 0.0K
12:14 939.90 939.90 939.86 939.86 0.0K
12:15 939.86 939.86 939.79 939.79 0.0K
12:16 939.79 940.01 939.79 940.01 0.0K
12:17 940.02 940.38 940.02 940.38 0.0K
12:18 940.38 940.50 940.38 940.50 0.0K
12:19 940.49 940.49 940.40 940.40 0.0K
12:20 940.40 940.78 940.40 940.78 0.0K
12:21 940.80 940.89 940.80 940.89 0.0K
12:22 940.89 940.96 940.89 940.96 0.0K
12:23 940.97 941.02 940.80 940.80 0.0K
12:24 940.80 940.80 940.64 940.64 0.0K
12:25 940.63 940.89 940.63 940.89 0.0K
12:26 940.86 941.14 940.86 941.07 0.0K
12:27 941.07 941.19 940.99 941.19 0.0K
12:28 941.19 941.50 941.19 941.50 0.0K
12:29 941.50 941.53 941.39 941.39 0.0K
12:30 941.33 941.36 941.32 941.35 0.0K
12:31 941.35 941.53 941.34 941.53 0.0K
12:32 941.53 941.56 941.53 941.53 0.0K
12:33 941.53 941.53 941.34 941.34 0.0K
12:34 941.34 941.44 941.34 941.43 0.0K
12:35 941.43 941.49 941.43 941.49 0.0K
12:36 941.49 941.49 941.36 941.39 0.0K
12:37 941.38 941.38 941.16 941.16 0.0K
12:38 941.16 941.16 941.05 941.05 0.0K
12:39 941.06 941.06 940.89 940.93 0.0K
12:40 940.92 940.92 940.56 940.57 0.0K
12:41 940.57 940.64 940.41 940.41 0.0K
12:42 940.39 940.39 940.11 940.11 0.0K
12:43 940.11 940.21 940.11 940.20 0.0K
12:44 940.21 940.29 940.21 940.27 0.0K
12:45 940.28 940.28 940.07 940.07 0.0K
12:46 940.08 940.17 940.08 940.08 0.0K
12:47 940.07 940.44 940.07 940.44 0.0K
12:48 940.44 940.70 940.44 940.68 0.0K
12:49 940.68 940.82 940.68 940.82 0.0K
12:50 940.91 941.04 940.91 941.02 0.0K
12:51 941.02 941.05 940.89 940.96 0.0K
12:52 940.96 940.97 940.83 940.97 0.0K
12:53 940.97 941.00 940.97 940.99 0.0K
12:54 940.99 940.99 940.61 940.61 0.0K
12:55 940.61 940.61 940.36 940.43 0.0K
12:56 940.43 940.46 939.89 939.89 0.0K
12:57 939.89 939.89 939.54 939.57 0.0K
12:58 939.57 939.76 939.57 939.76 0.0K
12:59 939.76 940.43 939.76 940.43 0.0K
13:00 940.43 940.43 939.76 939.76 0.0K
13:01 939.70 939.70 939.47 939.53 0.0K
13:02 939.53 939.62 939.53 939.61 0.0K
13:03 939.51 939.86 939.51 939.83 0.0K
13:04 939.84 939.92 939.84 939.90 0.0K
13:05 939.90 939.95 939.90 939.95 0.0K
13:06 939.95 940.00 939.79 940.00 0.0K
13:07 940.07 940.58 940.07 940.58 0.0K
13:08 940.61 940.91 940.61 940.91 0.0K
13:09 940.90 940.90 940.71 940.74 0.0K
13:10 940.74 940.78 940.72 940.77 0.0K
13:11 940.77 940.98 940.77 940.98 0.0K
13:12 940.97 941.09 940.97 941.07 0.0K
13:13 941.07 941.09 940.93 941.04 0.0K
13:14 941.04 941.43 941.04 941.41 0.0K
13:15 941.38 941.87 941.38 941.87 0.0K
13:16 941.87 942.06 941.62 941.62 0.0K
13:17 941.62 941.64 941.38 941.38 0.0K
13:18 941.35 941.45 941.35 941.45 0.0K
13:19 941.51 941.51 941.36 941.36 0.0K
13:20 941.36 941.46 941.34 941.41 0.0K
13:21 941.41 941.42 941.23 941.41 0.0K
13:22 941.41 941.63 941.41 941.56 0.0K
13:23 941.56 941.56 941.34 941.43 0.0K
13:24 941.42 941.42 941.17 941.17 0.0K
13:25 941.14 941.14 941.05 941.07 0.0K
13:26 941.07 941.07 940.85 940.85 0.0K
13:27 940.79 940.79 940.49 940.49 0.0K
13:28 940.53 940.76 940.53 940.76 0.0K
13:29 940.77 940.80 940.69 940.69 0.0K
13:30 940.67 940.79 940.65 940.67 0.0K
13:31 940.68 941.00 940.66 941.00 0.0K
13:32 940.99 941.11 940.76 940.76 0.0K
13:33 940.74 941.04 940.70 941.04 0.0K
13:34 941.06 941.17 941.06 941.11 0.0K
13:35 941.11 941.54 941.11 941.52 0.0K
13:36 941.57 941.57 941.26 941.26 0.0K
13:37 941.26 941.26 940.91 940.93 0.0K
13:38 940.92 940.99 940.90 940.97 0.0K
13:39 940.97 940.97 940.89 940.96 0.0K
13:40 940.95 941.10 940.95 941.10 0.0K
13:41 941.09 941.17 941.05 941.05 0.0K
13:42 941.05 941.09 940.90 940.91 0.0K
13:43 940.90 941.04 940.82 941.04 0.0K
13:44 941.04 941.30 941.02 941.18 0.0K
13:45 941.14 941.17 941.12 941.17 0.0K
13:46 941.17 941.17 941.13 941.13 0.0K
13:47 941.13 941.32 941.13 941.32 0.0K
13:48 941.33 941.33 941.13 941.18 0.0K
13:49 941.18 941.26 941.09 941.23 0.0K
13:50 941.23 941.26 941.23 941.26 0.0K
13:51 941.26 941.30 941.21 941.27 0.0K
13:52 941.29 941.48 941.29 941.48 0.0K
13:53 941.47 941.55 941.47 941.55 0.0K
13:54 941.54 941.54 941.43 941.43 0.0K
13:55 941.43 941.52 941.43 941.48 0.0K
13:56 941.48 941.73 941.48 941.72 0.0K
13:57 941.71 941.81 941.71 941.81 0.0K
13:58 941.81 941.86 941.57 941.57 0.0K
13:59 941.48 941.48 941.32 941.33 0.0K
14:00 941.33 941.54 941.32 941.54 0.0K
14:01 941.54 941.54 941.35 941.38 0.0K
14:02 941.32 941.32 941.16 941.16 0.0K
14:03 941.16 941.24 941.16 941.23 0.0K
14:04 941.19 941.19 940.99 940.99 0.0K
14:05 940.99 940.99 940.93 940.97 0.0K
14:06 940.94 940.94 940.55 940.56 0.0K
14:07 940.51 940.51 940.16 940.16 0.0K
14:08 940.16 940.16 940.00 940.03 0.0K
14:09 940.02 940.38 940.02 940.38 0.0K
14:10 940.49 940.49 940.37 940.38 0.0K
14:11 940.38 940.48 940.36 940.48 0.0K
14:12 940.48 940.48 940.43 940.43 0.0K
14:13 940.44 940.44 940.23 940.26 0.0K
14:14 940.26 940.36 940.22 940.36 0.0K
14:15 940.31 940.36 940.27 940.32 0.0K
14:16 940.35 940.35 940.15 940.15 0.0K
14:17 940.15 940.16 940.14 940.16 0.0K
14:18 940.16 940.16 940.06 940.09 0.0K
14:19 940.09 940.09 939.87 939.87 0.0K
14:20 939.84 939.84 939.61 939.61 0.0K
14:21 939.61 939.62 939.27 939.27 0.0K
14:22 939.27 939.37 939.27 939.36 0.0K
14:23 939.38 939.57 939.37 939.57 0.0K
14:24 939.57 939.77 939.57 939.77 0.0K
14:25 939.77 940.13 939.77 940.13 0.0K
14:26 940.14 940.46 940.14 940.44 0.0K
14:27 940.44 940.45 940.40 940.42 0.0K
14:28 940.41 940.47 940.40 940.46 0.0K
14:29 940.46 940.46 940.40 940.40 0.0K
14:30 940.38 940.38 940.30 940.30 0.0K
14:31 940.31 940.69 940.26 940.69 0.0K
14:32 940.69 940.83 940.69 940.73 0.0K
14:33 940.71 940.71 940.46 940.46 0.0K
14:34 940.46 940.46 940.24 940.24 0.0K
14:35 940.25 940.43 940.23 940.43 0.0K
14:36 940.43 940.43 940.29 940.30 0.0K
14:37 940.29 940.29 940.13 940.16 0.0K
14:38 940.16 940.24 940.16 940.20 0.0K
14:39 940.21 940.41 940.21 940.41 0.0K
14:40 940.41 940.41 940.39 940.39 0.0K
14:41 940.34 940.58 940.34 940.56 0.0K
14:42 940.55 940.59 940.53 940.58 0.0K
14:43 940.57 940.76 940.56 940.72 0.0K
14:44 940.71 940.71 940.60 940.60 0.0K
14:45 940.60 940.61 940.57 940.60 0.0K
14:46 940.62 940.62 940.56 940.61 0.0K
14:47 940.61 941.04 940.61 941.04 0.0K
14:48 941.04 941.04 940.95 940.95 0.0K
14:49 940.97 941.06 940.97 941.06 0.0K
14:50 941.06 941.06 941.04 941.06 0.0K
14:51 940.93 940.93 940.77 940.77 0.0K
14:52 940.77 940.83 940.75 940.78 0.0K
14:53 940.78 941.17 940.77 941.16 0.0K
14:54 941.15 941.18 941.14 941.18 0.0K
14:55 941.16 941.18 941.13 941.13 0.0K
14:56 941.12 941.12 941.03 941.05 0.0K
14:57 941.05 941.21 941.05 941.21 0.0K
14:58 941.21 941.22 941.00 941.09 0.0K
14:59 941.10 941.20 941.10 941.18 0.0K
15:00 941.18 941.18 940.85 940.85 0.0K
15:01 940.84 940.85 940.68 940.68 0.0K
15:02 940.67 940.71 940.66 940.71 0.0K
15:03 940.71 940.71 940.55 940.55 0.0K
15:04 940.55 940.55 940.25 940.26 0.0K
15:05 940.27 940.27 940.10 940.15 0.0K
15:06 940.15 940.24 940.07 940.24 0.0K
15:07 940.24 940.28 940.24 940.28 0.0K
15:08 940.28 940.58 940.26 940.58 0.0K
15:09 940.58 940.71 940.52 940.69 0.0K
15:10 940.69 940.99 940.68 940.99 0.0K
15:11 940.99 941.10 940.99 941.09 0.0K
15:12 941.11 941.58 941.11 941.57 0.0K
15:13 941.58 942.09 941.58 942.08 0.0K
15:14 942.08 942.27 942.08 942.10 0.0K
15:15 942.08 942.14 942.01 942.14 0.0K
15:16 942.14 942.32 942.13 942.32 0.0K
15:17 942.36 942.47 942.32 942.47 0.0K
15:18 942.48 942.64 942.46 942.64 0.0K
15:19 942.66 942.66 942.56 942.58 0.0K
15:20 942.58 942.75 942.58 942.67 0.0K
15:21 942.67 942.73 942.64 942.70 0.0K
15:22 942.70 942.96 942.70 942.93 0.0K
15:23 942.93 943.23 942.92 943.21 0.0K
15:24 943.28 943.38 943.27 943.36 0.0K
15:25 943.40 943.44 943.34 943.35 0.0K
15:26 943.28 943.35 943.05 943.06 0.0K
15:27 942.99 942.99 942.68 942.68 0.0K
15:28 942.73 942.73 942.52 942.52 0.0K
15:29 942.52 942.52 942.12 942.12 0.0K
15:30 942.11 942.35 942.11 942.34 0.0K
15:31 942.34 942.34 942.18 942.25 0.0K
15:32 942.26 942.29 942.14 942.14 0.0K
15:33 942.10 942.10 941.83 941.83 0.0K
15:34 941.83 941.85 941.61 941.61 0.0K
15:35 941.53 941.64 941.53 941.56 0.0K
15:36 941.56 941.75 941.56 941.73 0.0K
15:37 941.74 941.88 941.74 941.87 0.0K
15:38 941.84 941.85 941.73 941.73 0.0K
15:39 941.74 942.35 941.74 942.35 0.0K
15:40 942.42 942.66 942.35 942.66 0.0K
15:41 942.68 942.68 942.49 942.49 0.0K
15:42 942.49 942.49 942.36 942.36 0.0K
15:43 942.37 942.66 942.36 942.64 0.0K
15:44 942.67 943.05 942.67 943.04 0.0K
15:45 943.03 943.18 943.03 943.14 0.0K
15:46 943.12 943.29 943.09 943.17 0.0K
15:47 943.32 943.60 943.32 943.41 0.0K
15:48 943.40 944.03 943.40 944.03 0.0K
15:49 944.08 944.13 943.87 943.87 0.0K
15:50 943.89 944.34 943.79 944.25 0.0K
15:51 944.24 944.24 943.75 944.02 0.0K
15:52 944.06 944.16 944.00 944.16 0.0K
15:53 944.15 944.15 943.98 944.03 0.0K
15:54 944.04 944.08 943.47 943.47 0.0K
15:55 943.42 943.62 943.15 943.61 0.0K
15:56 943.55 943.55 942.82 942.89 0.0K
15:57 942.90 942.90 942.64 942.72 0.0K
15:58 942.72 942.82 942.54 942.54 0.0K
15:59 942.50 942.50 942.11 942.14 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