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
09:30 943.01 943.38 942.84 943.38 0.0K
09:31 943.34 943.87 943.34 943.45 0.0K
09:32 943.40 943.57 943.40 943.41 0.0K
09:33 943.42 943.55 943.34 943.55 0.0K
09:34 943.53 943.98 943.53 943.57 0.0K
09:35 943.55 944.33 943.29 944.33 0.0K
09:36 944.54 945.36 944.54 945.28 0.0K
09:37 945.30 945.94 945.30 945.94 0.0K
09:38 945.97 946.07 945.84 945.96 0.0K
09:39 945.95 945.97 945.78 945.79 0.0K
09:40 945.78 945.78 945.55 945.63 0.0K
09:41 945.55 945.76 945.48 945.76 0.0K
09:42 945.79 946.05 945.77 946.03 0.0K
09:43 946.03 946.08 945.95 946.05 0.0K
09:44 946.05 946.10 945.95 946.00 0.0K
09:45 945.97 946.26 945.97 946.00 0.0K
09:46 945.98 946.49 945.96 946.49 0.0K
09:47 946.52 946.65 946.33 946.33 0.0K
09:48 946.33 946.33 945.93 945.93 0.0K
09:49 945.92 945.97 945.84 945.88 0.0K
09:50 945.92 945.92 945.47 945.51 0.0K
09:51 945.51 945.67 945.51 945.63 0.0K
09:52 945.61 945.61 945.56 945.61 0.0K
09:53 945.54 945.69 945.54 945.63 0.0K
09:54 945.61 945.78 945.51 945.78 0.0K
09:55 945.78 946.05 945.78 946.05 0.0K
09:56 946.05 946.10 946.03 946.07 0.0K
09:57 946.07 946.07 945.74 945.74 0.0K
09:58 945.74 945.74 945.43 945.53 0.0K
09:59 945.53 945.57 945.53 945.56 0.0K
10:00 945.56 946.23 945.56 946.14 0.0K
10:01 946.14 946.17 945.97 946.04 0.0K
10:02 946.04 946.16 946.04 946.16 0.0K
10:03 946.14 946.25 946.12 946.25 0.0K
10:04 946.48 946.48 946.29 946.33 0.0K
10:05 946.33 946.46 946.33 946.44 0.0K
10:06 946.39 946.39 945.82 945.82 0.0K
10:07 945.83 945.83 944.98 944.98 0.0K
10:08 945.01 945.02 944.85 944.98 0.0K
10:09 944.99 944.99 944.31 944.32 0.0K
10:10 944.32 944.45 944.32 944.45 0.0K
10:11 944.46 944.46 944.21 944.21 0.0K
10:12 944.21 944.30 944.06 944.30 0.0K
10:13 944.29 945.06 944.29 945.06 0.0K
10:14 945.06 945.06 944.53 944.55 0.0K
10:15 944.55 944.63 944.54 944.63 0.0K
10:16 944.66 945.14 944.65 945.14 0.0K
10:17 945.14 945.20 945.13 945.13 0.0K
10:18 945.14 945.34 945.14 945.34 0.0K
10:19 945.36 945.61 945.35 945.57 0.0K
10:20 945.57 945.59 945.39 945.51 0.0K
10:21 945.51 945.59 945.48 945.58 0.0K
10:22 945.58 945.70 945.29 945.30 0.0K
10:23 945.29 945.30 945.13 945.17 0.0K
10:24 945.15 945.15 944.91 944.94 0.0K
10:25 944.94 944.94 944.88 944.93 0.0K
10:26 944.92 944.92 944.70 944.72 0.0K
10:27 944.72 944.73 944.70 944.70 0.0K
10:28 944.69 944.80 943.80 943.80 0.0K
10:29 943.68 943.69 943.40 943.42 0.0K
10:30 943.42 943.42 943.22 943.35 0.0K
10:31 943.35 943.35 943.12 943.13 0.0K
10:32 943.13 943.18 943.10 943.18 0.0K
10:33 943.18 943.18 942.56 942.56 0.0K
10:34 942.55 942.55 942.16 942.17 0.0K
10:35 942.17 942.17 941.87 941.92 0.0K
10:36 941.92 942.69 941.92 942.69 0.0K
10:37 942.70 942.72 942.44 942.44 0.0K
10:38 942.44 942.46 942.27 942.35 0.0K
10:39 942.35 942.90 942.33 942.90 0.0K
10:40 942.91 943.08 942.91 943.04 0.0K
10:41 943.04 943.04 942.54 942.54 0.0K
10:42 942.52 942.52 942.42 942.42 0.0K
10:43 942.42 942.42 942.35 942.35 0.0K
10:44 942.34 942.35 942.27 942.27 0.0K
10:45 942.27 942.32 942.25 942.32 0.0K
10:46 942.32 942.32 942.13 942.21 0.0K
10:47 942.20 942.20 941.78 941.83 0.0K
10:48 941.83 942.10 941.83 942.10 0.0K
10:49 942.10 942.11 942.00 942.00 0.0K
10:50 941.98 942.06 941.82 941.83 0.0K
10:51 941.83 942.02 941.82 942.02 0.0K
10:52 942.02 942.17 942.02 942.17 0.0K
10:53 942.26 942.26 941.90 941.91 0.0K
10:54 941.89 942.06 941.85 942.05 0.0K
10:55 942.05 942.05 941.78 941.78 0.0K
10:56 941.78 941.80 941.76 941.76 0.0K
10:57 941.75 941.87 941.75 941.85 0.0K
10:58 941.85 941.91 941.77 941.77 0.0K
10:59 941.77 941.77 941.65 941.65 0.0K
11:00 941.85 942.18 941.85 942.18 0.0K
11:01 942.19 942.26 942.19 942.21 0.0K
11:02 942.21 942.21 942.05 942.11 0.0K
11:03 942.11 942.14 941.67 941.67 0.0K
11:04 941.58 941.58 941.34 941.42 0.0K
11:05 941.42 941.44 941.23 941.23 0.0K
11:06 941.25 941.25 940.97 940.97 0.0K
11:07 940.95 940.99 940.73 940.99 0.0K
11:08 941.07 941.14 940.86 940.89 0.0K
11:09 940.91 941.00 940.90 941.00 0.0K
11:10 941.00 941.35 941.00 941.07 0.0K
11:11 941.07 941.08 940.79 940.81 0.0K
11:12 940.81 940.82 940.62 940.62 0.0K
11:13 940.62 940.67 940.60 940.67 0.0K
11:14 940.67 940.95 940.67 940.95 0.0K
11:15 940.95 940.96 940.70 940.70 0.0K
11:16 940.70 940.71 940.60 940.60 0.0K
11:17 940.64 940.67 940.59 940.64 0.0K
11:18 940.64 940.83 940.64 940.82 0.0K
11:19 940.77 940.77 940.36 940.36 0.0K
11:20 940.34 940.35 940.03 940.03 0.0K
11:21 940.03 940.30 940.03 940.30 0.0K
11:22 940.30 940.31 940.27 940.27 0.0K
11:23 940.27 940.50 940.24 940.50 0.0K
11:24 940.53 940.53 940.29 940.35 0.0K
11:25 940.34 940.34 940.21 940.21 0.0K
11:26 940.21 940.21 940.02 940.08 0.0K
11:27 940.08 940.08 939.98 939.98 0.0K
11:28 939.98 939.98 939.79 939.79 0.0K
11:29 939.79 939.81 939.68 939.68 0.0K
11:30 939.69 939.75 939.52 939.54 0.0K
11:31 939.57 939.57 939.47 939.47 0.0K
11:32 939.44 939.44 939.06 939.06 0.0K
11:33 939.06 939.06 938.69 938.83 0.0K
11:34 938.83 938.83 938.80 938.82 0.0K
11:35 938.85 938.89 938.84 938.85 0.0K
11:36 938.75 938.76 938.61 938.65 0.0K
11:37 938.63 938.64 938.60 938.62 0.0K
11:38 938.62 938.64 938.60 938.62 0.0K
11:39 938.63 938.64 938.55 938.55 0.0K
11:40 938.53 938.72 938.53 938.72 0.0K
11:41 938.72 938.89 938.71 938.71 0.0K
11:42 938.71 938.71 938.61 938.69 0.0K
11:43 938.69 938.76 938.69 938.76 0.0K
11:44 938.76 938.86 938.76 938.83 0.0K
11:45 938.86 939.28 938.86 939.28 0.0K
11:46 939.26 939.26 938.36 938.36 0.0K
11:47 938.35 938.39 938.29 938.32 0.0K
11:48 938.32 938.45 938.32 938.45 0.0K
11:49 938.45 938.45 938.29 938.29 0.0K
11:50 938.29 938.31 938.23 938.31 0.0K
11:51 938.29 938.34 938.14 938.14 0.0K
11:52 938.13 938.13 937.73 937.73 0.0K
11:53 937.74 937.81 937.71 937.72 0.0K
11:54 937.72 937.78 937.72 937.78 0.0K
11:55 937.78 937.79 937.52 937.52 0.0K
11:56 937.52 937.52 937.46 937.49 0.0K
11:57 937.49 937.49 937.39 937.39 0.0K
11:58 937.39 937.39 937.19 937.19 0.0K
11:59 937.19 937.19 937.06 937.12 0.0K
12:00 937.12 937.17 936.94 936.94 0.0K
12:01 936.94 937.17 936.92 937.15 0.0K
12:02 937.14 937.14 936.84 936.84 0.0K
12:03 936.84 937.45 936.84 937.45 0.0K
12:04 937.47 937.54 937.47 937.54 0.0K
12:05 937.54 937.92 937.54 937.91 0.0K
12:06 937.90 937.90 937.69 937.69 0.0K
12:07 937.69 937.73 937.69 937.72 0.0K
12:08 937.72 937.98 937.71 937.98 0.0K
12:09 937.98 938.29 937.98 938.29 0.0K
12:10 938.29 938.33 938.25 938.33 0.0K
12:11 938.30 938.33 937.96 937.96 0.0K
12:12 937.95 937.95 937.84 937.85 0.0K
12:13 937.85 938.17 937.85 938.12 0.0K
12:14 938.12 938.13 938.04 938.04 0.0K
12:15 938.01 938.03 937.99 938.02 0.0K
12:16 938.02 938.16 938.01 938.10 0.0K
12:17 938.10 938.18 938.10 938.12 0.0K
12:18 938.12 938.24 938.11 938.23 0.0K
12:19 938.23 938.37 938.23 938.37 0.0K
12:20 938.37 938.37 938.28 938.28 0.0K
12:21 938.28 938.28 937.84 937.84 0.0K
12:22 937.84 937.84 937.64 937.64 0.0K
12:23 937.64 937.66 937.58 937.58 0.0K
12:24 937.57 937.93 937.57 937.93 0.0K
12:25 937.94 938.31 937.94 938.31 0.0K
12:26 938.31 938.35 938.19 938.19 0.0K
12:27 938.17 938.17 938.04 938.04 0.0K
12:28 938.04 938.14 938.04 938.14 0.0K
12:29 938.13 938.16 938.01 938.01 0.0K
12:30 938.01 938.01 937.98 937.98 0.0K
12:31 937.96 938.00 937.96 937.99 0.0K
12:32 937.99 937.99 937.71 937.72 0.0K
12:33 937.72 937.72 937.26 937.29 0.0K
12:34 937.29 937.39 937.28 937.39 0.0K
12:35 937.39 937.41 937.37 937.37 0.0K
12:36 937.37 937.37 937.35 937.37 0.0K
12:37 937.37 937.63 937.31 937.50 0.0K
12:38 937.50 937.50 937.46 937.47 0.0K
12:39 937.43 937.62 937.43 937.62 0.0K
12:40 937.67 937.69 937.67 937.69 0.0K
12:41 937.69 937.85 937.69 937.80 0.0K
12:42 937.80 937.83 937.76 937.83 0.0K
12:43 937.81 938.14 937.81 938.14 0.0K
12:44 938.14 938.27 938.14 938.23 0.0K
12:45 938.23 938.28 938.07 938.07 0.0K
12:46 938.07 938.07 937.95 937.97 0.0K
12:47 937.95 938.11 937.92 938.11 0.0K
12:48 938.11 938.35 938.11 938.35 0.0K
12:49 938.35 938.35 938.12 938.12 0.0K
12:50 938.12 938.12 938.10 938.10 0.0K
12:51 938.10 938.25 938.10 938.22 0.0K
12:52 938.22 938.22 938.20 938.20 0.0K
12:53 938.20 938.56 938.20 938.54 0.0K
12:54 938.54 938.89 938.54 938.89 0.0K
12:55 938.95 939.30 938.95 939.30 0.0K
12:56 939.30 939.67 939.30 939.62 0.0K
12:57 939.58 939.79 939.57 939.79 0.0K
12:58 939.79 939.81 939.72 939.81 0.0K
12:59 939.82 939.97 939.81 939.97 0.0K
13:00 939.96 939.96 939.84 939.84 0.0K
13:01 939.86 939.88 939.83 939.88 0.0K
13:02 939.88 940.08 939.87 940.08 0.0K
13:03 940.07 940.11 939.83 939.83 0.0K
13:04 939.83 940.05 939.82 940.03 0.0K
13:05 940.03 940.03 939.92 939.92 0.0K
13:06 939.92 939.92 939.81 939.83 0.0K
13:07 939.84 940.22 939.84 940.22 0.0K
13:08 940.22 940.31 940.12 940.12 0.0K
13:09 940.12 940.12 939.93 939.98 0.0K
13:10 939.98 939.99 939.87 939.92 0.0K
13:11 939.92 939.92 939.89 939.89 0.0K
13:12 939.87 939.88 939.85 939.88 0.0K
13:13 939.88 939.88 939.14 939.14 0.0K
13:14 939.14 939.19 939.13 939.19 0.0K
13:15 939.15 939.15 938.96 938.96 0.0K
13:16 938.96 939.02 938.92 939.02 0.0K
13:17 939.03 939.07 938.89 938.89 0.0K
13:18 938.89 938.92 938.83 938.83 0.0K
13:19 938.83 938.83 938.44 938.44 0.0K
13:20 938.38 938.46 938.37 938.38 0.0K
13:21 938.38 938.38 937.88 937.88 0.0K
13:22 937.88 937.89 937.83 937.86 0.0K
13:23 937.86 937.90 937.83 937.83 0.0K
13:24 937.82 937.82 937.44 937.44 0.0K
13:25 937.42 937.82 937.42 937.82 0.0K
13:26 937.82 937.97 937.77 937.77 0.0K
13:27 937.76 937.76 937.41 937.41 0.0K
13:28 937.37 937.48 937.36 937.45 0.0K
13:29 937.46 937.70 937.41 937.70 0.0K
13:30 937.74 937.88 937.74 937.88 0.0K
13:31 937.89 938.24 937.89 938.22 0.0K
13:32 938.22 938.40 938.22 938.40 0.0K
13:33 938.40 938.40 938.29 938.33 0.0K
13:34 938.34 938.78 938.34 938.78 0.0K
13:35 938.72 938.73 938.67 938.70 0.0K
13:36 938.70 938.74 938.57 938.57 0.0K
13:37 938.57 938.65 938.57 938.64 0.0K
13:38 938.64 938.79 938.64 938.79 0.0K
13:39 938.79 938.91 938.79 938.91 0.0K
13:40 938.93 939.32 938.93 939.32 0.0K
13:41 939.32 939.43 939.32 939.34 0.0K
13:42 939.34 939.51 939.34 939.50 0.0K
13:43 939.50 939.86 939.50 939.86 0.0K
13:44 939.86 939.88 939.80 939.88 0.0K
13:45 939.88 939.99 939.88 939.94 0.0K
13:46 939.96 940.13 939.96 940.13 0.0K
13:47 940.13 940.28 940.00 940.26 0.0K
13:48 940.26 940.46 940.26 940.43 0.0K
13:49 940.43 940.43 940.35 940.35 0.0K
13:50 940.35 940.61 940.35 940.50 0.0K
13:51 940.48 940.48 939.98 939.98 0.0K
13:52 939.98 939.98 939.82 939.82 0.0K
13:53 939.81 939.84 939.76 939.82 0.0K
13:54 939.76 939.76 939.65 939.65 0.0K
13:55 939.59 939.59 939.06 939.07 0.0K
13:56 939.04 939.12 939.04 939.08 0.0K
13:57 939.08 939.08 938.90 938.90 0.0K
13:58 938.90 938.93 938.57 938.57 0.0K
13:59 938.56 938.56 938.36 938.37 0.0K
14:00 938.37 938.42 938.28 938.42 0.0K
14:01 938.42 938.42 938.27 938.27 0.0K
14:02 938.21 938.21 937.95 937.95 0.0K
14:03 937.75 937.90 937.63 937.90 0.0K
14:04 937.91 937.97 937.89 937.97 0.0K
14:05 937.83 937.92 937.81 937.92 0.0K
14:06 937.92 938.03 937.92 938.03 0.0K
14:07 938.03 938.03 937.98 938.01 0.0K
14:08 938.12 938.50 938.12 938.50 0.0K
14:09 938.50 938.50 938.43 938.50 0.0K
14:10 938.50 938.83 938.50 938.83 0.0K
14:11 938.83 939.08 938.83 939.08 0.0K
14:12 939.08 939.36 939.08 939.35 0.0K
14:13 939.35 939.56 939.34 939.55 0.0K
14:14 939.54 939.63 939.54 939.62 0.0K
14:15 939.62 939.69 939.47 939.47 0.0K
14:16 939.36 939.36 938.89 938.89 0.0K
14:17 938.89 938.89 938.47 938.47 0.0K
14:18 938.47 938.47 937.78 937.78 0.0K
14:19 937.78 937.78 937.74 937.74 0.0K
14:20 937.74 937.74 937.41 937.41 0.0K
14:21 937.45 937.45 937.21 937.22 0.0K
14:22 937.22 937.36 937.18 937.36 0.0K
14:23 937.36 937.79 937.36 937.79 0.0K
14:24 937.79 937.89 937.78 937.89 0.0K
14:25 937.89 938.21 937.89 938.21 0.0K
14:26 938.21 938.52 938.21 938.50 0.0K
14:27 938.48 938.48 938.23 938.23 0.0K
14:28 938.23 938.29 938.23 938.28 0.0K
14:29 938.28 938.28 938.08 938.08 0.0K
14:30 938.09 938.09 937.97 937.97 0.0K
14:31 938.01 938.01 937.77 937.78 0.0K
14:32 937.78 937.78 937.72 937.72 0.0K
14:33 937.70 937.75 937.68 937.75 0.0K
14:34 937.73 937.73 937.56 937.56 0.0K
14:35 937.56 937.86 937.56 937.85 0.0K
14:36 937.85 937.94 937.85 937.88 0.0K
14:37 937.88 938.23 937.87 938.23 0.0K
14:38 938.24 938.29 938.18 938.18 0.0K
14:39 938.18 938.33 938.14 938.33 0.0K
14:40 938.33 938.33 938.13 938.23 0.0K
14:41 938.23 938.24 938.12 938.12 0.0K
14:42 938.10 938.11 938.06 938.06 0.0K
14:43 938.03 938.06 938.03 938.05 0.0K
14:44 938.05 938.32 937.99 938.32 0.0K
14:45 938.33 938.68 938.33 938.68 0.0K
14:46 938.68 938.68 938.57 938.64 0.0K
14:47 938.64 938.64 938.58 938.58 0.0K
14:48 938.55 938.64 938.55 938.64 0.0K
14:49 938.64 938.64 938.38 938.38 0.0K
14:50 938.36 938.39 938.27 938.27 0.0K
14:51 938.26 938.49 938.26 938.49 0.0K
14:52 938.49 938.95 938.49 938.95 0.0K
14:53 938.95 939.10 938.95 939.10 0.0K
14:54 939.09 939.09 938.87 938.87 0.0K
14:55 938.87 938.88 938.86 938.88 0.0K
14:56 938.90 938.98 938.90 938.96 0.0K
14:57 938.99 939.30 938.99 939.30 0.0K
14:58 939.31 939.61 939.31 939.57 0.0K
14:59 939.56 939.60 939.53 939.55 0.0K
15:00 939.54 939.54 939.44 939.45 0.0K
15:01 939.45 939.66 939.37 939.37 0.0K
15:02 939.37 939.37 939.32 939.32 0.0K
15:03 939.32 939.32 939.26 939.26 0.0K
15:04 939.21 939.21 939.09 939.09 0.0K
15:05 939.07 939.11 939.04 939.08 0.0K
15:06 939.08 939.48 939.08 939.48 0.0K
15:07 939.49 939.50 939.44 939.45 0.0K
15:08 939.45 939.67 939.44 939.64 0.0K
15:09 939.65 939.68 939.64 939.67 0.0K
15:10 939.67 939.67 939.54 939.59 0.0K
15:11 939.48 939.48 939.16 939.16 0.0K
15:12 939.13 939.13 938.99 939.02 0.0K
15:13 938.98 939.01 938.60 938.62 0.0K
15:14 938.60 938.67 938.60 938.67 0.0K
15:15 938.55 938.60 938.47 938.60 0.0K
15:16 938.60 938.60 938.53 938.56 0.0K
15:17 938.56 938.66 938.54 938.58 0.0K
15:18 938.58 938.79 938.53 938.53 0.0K
15:19 938.52 938.91 938.49 938.91 0.0K
15:20 938.93 938.93 938.78 938.82 0.0K
15:21 938.83 939.13 938.73 939.10 0.0K
15:22 939.07 939.35 939.06 939.35 0.0K
15:23 939.36 939.55 939.36 939.37 0.0K
15:24 939.41 939.41 939.02 939.02 0.0K
15:25 939.02 939.02 938.82 938.85 0.0K
15:26 938.88 939.51 938.88 939.51 0.0K
15:27 939.49 939.49 939.32 939.37 0.0K
15:28 939.37 939.37 939.29 939.34 0.0K
15:29 939.32 939.60 939.31 939.58 0.0K
15:30 939.58 939.62 939.19 939.20 0.0K
15:31 939.17 939.17 938.82 939.04 0.0K
15:32 939.07 939.30 939.07 939.28 0.0K
15:33 939.32 939.32 938.83 938.83 0.0K
15:34 938.72 938.72 938.62 938.62 0.0K
15:35 938.73 939.61 938.73 939.61 0.0K
15:36 939.65 939.97 939.65 939.75 0.0K
15:37 939.75 939.75 939.40 939.40 0.0K
15:38 939.39 939.40 939.31 939.39 0.0K
15:39 939.37 939.50 939.37 939.42 0.0K
15:40 939.32 939.32 939.03 939.04 0.0K
15:41 939.06 939.20 939.06 939.19 0.0K
15:42 939.19 939.20 938.92 938.96 0.0K
15:43 939.02 939.03 938.97 939.00 0.0K
15:44 938.99 938.99 938.72 938.72 0.0K
15:45 938.72 938.80 938.42 938.42 0.0K
15:46 938.42 938.49 938.26 938.48 0.0K
15:47 938.48 939.34 938.48 939.34 0.0K
15:48 939.34 939.51 939.34 939.51 0.0K
15:49 939.52 940.21 939.52 940.21 0.0K
15:50 940.24 940.28 939.78 940.18 0.0K
15:51 940.19 940.78 940.19 940.73 0.0K
15:52 940.59 940.72 940.20 940.29 0.0K
15:53 940.30 940.35 940.05 940.05 0.0K
15:54 940.07 940.76 940.07 940.76 0.0K
15:55 940.82 940.85 939.67 939.69 0.0K
15:56 939.85 940.98 939.85 940.74 0.0K
15:57 940.67 941.15 940.66 941.10 0.0K
15:58 941.18 941.26 941.00 941.15 0.0K
15:59 941.30 941.67 941.26 941.61 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