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
09:30 949.38 949.63 949.24 949.63 0.0K
09:31 949.64 950.08 948.90 949.24 0.0K
09:32 949.31 949.31 948.30 948.51 0.0K
09:33 948.51 948.61 948.51 948.55 0.0K
09:34 948.55 948.97 948.42 948.74 0.0K
09:35 948.74 948.77 948.30 948.66 0.0K
09:36 948.66 948.94 948.66 948.90 0.0K
09:37 948.90 949.65 948.70 949.52 0.0K
09:38 949.55 949.93 949.51 949.93 0.0K
09:39 949.93 950.11 949.81 949.81 0.0K
09:40 949.81 949.81 949.14 949.15 0.0K
09:41 949.15 949.19 949.05 949.09 0.0K
09:42 949.08 949.37 949.02 949.37 0.0K
09:43 949.37 949.49 948.88 949.22 0.0K
09:44 949.22 949.42 949.14 949.28 0.0K
09:45 949.28 949.28 948.67 948.70 0.0K
09:46 948.70 948.70 947.94 947.99 0.0K
09:47 947.99 947.99 947.64 947.68 0.0K
09:48 947.68 947.69 947.17 947.17 0.0K
09:49 947.21 947.54 947.17 947.43 0.0K
09:50 947.43 947.44 946.31 946.31 0.0K
09:51 946.31 946.45 946.26 946.26 0.0K
09:52 946.26 946.27 945.84 945.86 0.0K
09:53 945.86 946.23 945.86 945.96 0.0K
09:54 945.96 946.53 945.96 946.53 0.0K
09:55 946.53 947.11 946.53 946.87 0.0K
09:56 946.87 947.24 946.70 946.70 0.0K
09:57 946.70 946.82 946.68 946.80 0.0K
09:58 946.80 946.96 946.77 946.96 0.0K
09:59 946.96 947.11 946.96 947.06 0.0K
10:00 947.11 947.17 946.52 946.53 0.0K
10:01 946.52 946.80 946.26 946.72 0.0K
10:02 946.72 947.54 946.67 947.54 0.0K
10:03 947.56 947.74 947.47 947.74 0.0K
10:04 947.74 947.82 947.65 947.82 0.0K
10:05 947.82 947.92 947.54 947.90 0.0K
10:06 947.90 948.16 947.87 948.14 0.0K
10:07 948.14 948.19 947.40 947.42 0.0K
10:08 947.46 947.48 947.39 947.48 0.0K
10:09 947.48 947.67 947.48 947.67 0.0K
10:10 947.68 947.77 947.39 947.46 0.0K
10:11 947.46 947.46 947.13 947.18 0.0K
10:12 947.18 947.18 946.61 946.61 0.0K
10:13 946.60 946.60 946.07 946.22 0.0K
10:14 946.22 946.62 946.22 946.61 0.0K
10:15 946.61 946.79 946.54 946.70 0.0K
10:16 946.70 946.81 946.66 946.68 0.0K
10:17 946.69 946.71 946.48 946.48 0.0K
10:18 946.47 946.63 946.47 946.58 0.0K
10:19 946.58 946.63 946.36 946.45 0.0K
10:20 946.45 946.62 946.09 946.09 0.0K
10:21 946.09 946.10 945.56 945.86 0.0K
10:22 945.87 947.13 945.87 946.43 0.0K
10:23 946.43 947.45 946.43 947.45 0.0K
10:24 947.45 947.75 947.45 947.75 0.0K
10:25 948.04 950.18 948.04 950.12 0.0K
10:26 950.15 950.48 949.72 950.36 0.0K
10:27 950.34 950.34 949.58 949.75 0.0K
10:28 949.75 949.75 948.98 949.11 0.0K
10:29 949.10 949.10 948.79 949.03 0.0K
10:30 949.03 949.62 949.01 949.53 0.0K
10:31 949.53 949.70 949.35 949.35 0.0K
10:32 949.63 950.22 949.63 950.20 0.0K
10:33 950.21 950.29 950.21 950.28 0.0K
10:34 950.28 950.57 950.27 950.55 0.0K
10:35 950.54 950.57 950.14 950.53 0.0K
10:36 950.53 950.56 950.19 950.43 0.0K
10:37 950.43 951.41 950.43 950.97 0.0K
10:38 950.83 950.83 950.26 950.63 0.0K
10:39 950.63 950.81 950.63 950.74 0.0K
10:40 950.75 951.02 950.73 950.82 0.0K
10:41 950.82 950.99 950.68 950.99 0.0K
10:42 950.99 951.26 950.88 951.26 0.0K
10:43 951.27 951.83 951.27 951.83 0.0K
10:44 951.83 952.73 951.77 952.73 0.0K
10:45 952.73 952.97 952.59 952.59 0.0K
10:46 952.59 952.59 952.15 952.15 0.0K
10:47 952.15 952.15 951.57 951.59 0.0K
10:48 951.63 952.15 951.54 952.06 0.0K
10:49 952.06 952.33 952.06 952.24 0.0K
10:50 952.24 952.27 952.08 952.18 0.0K
10:51 952.39 952.39 952.11 952.19 0.0K
10:52 952.19 952.92 952.17 952.85 0.0K
10:53 952.85 952.85 952.26 952.36 0.0K
10:54 952.36 952.65 952.16 952.65 0.0K
10:55 952.65 952.84 952.51 952.61 0.0K
10:56 952.61 952.61 952.24 952.28 0.0K
10:57 952.42 952.55 952.18 952.30 0.0K
10:58 952.30 952.38 952.02 952.11 0.0K
10:59 952.11 952.13 951.69 951.72 0.0K
11:00 951.73 952.01 951.56 951.59 0.0K
11:01 951.59 951.63 950.99 950.99 0.0K
11:02 950.97 951.12 950.21 950.21 0.0K
11:03 950.21 950.21 949.07 949.08 0.0K
11:04 949.09 949.09 948.21 948.26 0.0K
11:05 948.26 948.47 948.01 948.01 0.0K
11:06 948.01 948.19 947.81 948.02 0.0K
11:07 948.02 948.02 947.36 947.36 0.0K
11:08 947.36 947.36 947.08 947.19 0.0K
11:09 947.19 947.61 947.07 947.48 0.0K
11:10 947.48 947.48 947.07 947.07 0.0K
11:11 947.07 947.11 946.86 947.00 0.0K
11:12 947.00 947.04 946.50 946.54 0.0K
11:13 946.54 946.81 946.50 946.79 0.0K
11:14 946.79 946.83 946.73 946.76 0.0K
11:15 946.76 946.80 946.65 946.65 0.0K
11:16 946.65 947.02 946.65 947.02 0.0K
11:17 947.05 947.75 947.00 947.75 0.0K
11:18 947.75 948.00 947.75 947.93 0.0K
11:19 947.93 948.05 947.64 947.76 0.0K
11:20 947.76 947.76 946.88 946.96 0.0K
11:21 946.96 946.96 946.90 946.90 0.0K
11:22 946.90 947.10 946.90 946.94 0.0K
11:23 946.94 947.24 946.94 947.24 0.0K
11:24 947.24 947.94 947.24 947.64 0.0K
11:25 947.64 947.64 947.33 947.34 0.0K
11:26 947.34 947.43 947.31 947.43 0.0K
11:27 947.43 947.55 947.43 947.47 0.0K
11:28 947.46 947.79 947.46 947.79 0.0K
11:29 947.79 948.02 947.79 948.02 0.0K
11:30 948.02 948.34 947.91 948.22 0.0K
11:31 948.22 948.26 948.12 948.14 0.0K
11:32 948.14 948.16 948.10 948.11 0.0K
11:33 948.11 948.39 948.09 948.39 0.0K
11:34 948.39 948.40 948.17 948.25 0.0K
11:35 948.25 948.78 948.25 948.78 0.0K
11:36 948.77 948.91 948.77 948.91 0.0K
11:37 948.91 949.07 948.85 949.05 0.0K
11:38 949.05 949.12 949.02 949.12 0.0K
11:39 949.12 949.63 949.12 949.57 0.0K
11:40 949.57 949.97 949.57 949.97 0.0K
11:41 949.97 950.16 949.97 950.15 0.0K
11:42 950.15 950.15 949.77 949.78 0.0K
11:43 949.76 949.79 949.52 949.52 0.0K
11:44 949.52 949.52 948.99 948.99 0.0K
11:45 948.99 949.03 948.93 949.01 0.0K
11:46 949.01 949.01 948.81 948.82 0.0K
11:47 948.82 948.90 948.79 948.89 0.0K
11:48 948.89 949.17 948.89 949.17 0.0K
11:49 949.17 949.33 949.17 949.29 0.0K
11:50 949.29 949.32 949.23 949.32 0.0K
11:51 949.34 949.42 949.34 949.39 0.0K
11:52 949.39 949.46 949.03 949.03 0.0K
11:53 949.03 949.04 948.57 948.57 0.0K
11:54 948.57 948.57 947.73 947.76 0.0K
11:55 947.76 947.79 947.68 947.68 0.0K
11:56 947.68 947.72 947.61 947.70 0.0K
11:57 947.70 947.90 947.61 947.83 0.0K
11:58 947.83 948.35 947.83 948.35 0.0K
11:59 948.35 948.38 948.33 948.38 0.0K
12:00 948.38 948.76 948.38 948.75 0.0K
12:01 948.75 948.94 948.68 948.94 0.0K
12:02 948.94 949.00 948.52 948.69 0.0K
12:03 948.69 948.79 948.69 948.78 0.0K
12:04 948.78 948.86 948.74 948.86 0.0K
12:05 948.86 948.88 948.55 948.57 0.0K
12:06 948.57 948.62 948.33 948.33 0.0K
12:07 948.36 948.36 948.14 948.18 0.0K
12:08 948.18 948.24 948.08 948.08 0.0K
12:09 948.08 948.19 948.08 948.19 0.0K
12:10 948.19 948.29 948.19 948.23 0.0K
12:11 948.23 948.63 948.23 948.57 0.0K
12:12 948.57 948.86 948.57 948.86 0.0K
12:13 948.86 949.45 948.86 949.45 0.0K
12:14 949.45 949.46 949.31 949.31 0.0K
12:15 949.31 949.31 949.15 949.16 0.0K
12:16 949.16 949.21 948.99 948.99 0.0K
12:17 948.97 948.97 948.76 948.76 0.0K
12:18 948.76 948.76 948.55 948.55 0.0K
12:19 948.55 948.55 948.27 948.34 0.0K
12:20 948.34 948.36 947.92 947.92 0.0K
12:21 947.92 947.92 947.27 947.79 0.0K
12:22 947.79 947.85 947.79 947.82 0.0K
12:23 947.80 948.00 947.80 947.88 0.0K
12:24 947.88 947.88 947.60 947.60 0.0K
12:25 947.60 947.60 947.36 947.36 0.0K
12:26 947.36 947.64 947.24 947.64 0.0K
12:27 947.64 947.67 947.19 947.21 0.0K
12:28 947.21 947.25 947.09 947.09 0.0K
12:29 947.09 947.09 946.56 946.77 0.0K
12:30 946.77 946.98 946.54 946.96 0.0K
12:31 946.96 947.12 946.75 947.12 0.0K
12:32 947.12 947.18 947.02 947.03 0.0K
12:33 947.03 947.03 946.45 946.45 0.0K
12:34 946.45 946.69 946.37 946.69 0.0K
12:35 946.69 946.72 946.66 946.69 0.0K
12:36 946.68 946.70 946.55 946.69 0.0K
12:37 946.69 946.69 946.16 946.16 0.0K
12:38 946.16 946.18 945.61 945.68 0.0K
12:39 945.74 945.81 945.55 945.55 0.0K
12:40 945.55 945.80 945.55 945.62 0.0K
12:41 945.62 945.87 945.59 945.69 0.0K
12:42 945.69 945.69 944.73 944.79 0.0K
12:43 944.79 945.45 944.79 945.45 0.0K
12:44 945.45 945.73 945.45 945.72 0.0K
12:45 945.77 945.93 945.67 945.93 0.0K
12:46 945.97 946.29 945.97 946.17 0.0K
12:47 946.17 946.18 946.12 946.14 0.0K
12:48 946.14 946.17 945.83 945.96 0.0K
12:49 945.96 945.96 945.80 945.80 0.0K
12:50 945.74 945.74 945.37 945.37 0.0K
12:51 945.37 945.66 945.37 945.59 0.0K
12:52 945.60 945.96 945.60 945.79 0.0K
12:53 945.79 945.81 945.77 945.81 0.0K
12:54 945.82 945.85 945.62 945.62 0.0K
12:55 945.62 945.62 945.52 945.52 0.0K
12:56 945.52 946.29 945.42 946.29 0.0K
12:57 946.35 946.47 946.35 946.45 0.0K
12:58 946.45 946.67 946.45 946.67 0.0K
12:59 946.67 946.82 946.65 946.65 0.0K
13:00 946.65 946.65 946.13 946.13 0.0K
13:01 946.04 946.04 945.63 945.92 0.0K
13:02 945.92 946.16 945.89 946.00 0.0K
13:03 946.00 946.04 945.96 945.98 0.0K
13:04 945.98 945.98 945.66 945.79 0.0K
13:05 945.79 946.14 945.79 946.14 0.0K
13:06 946.14 946.30 946.13 946.30 0.0K
13:07 946.30 946.31 946.15 946.15 0.0K
13:08 946.15 946.36 946.10 946.16 0.0K
13:09 946.16 946.22 945.93 945.93 0.0K
13:10 945.93 945.93 944.90 944.90 0.0K
13:11 944.90 944.90 944.72 944.72 0.0K
13:12 944.72 944.73 944.49 944.49 0.0K
13:13 944.49 944.66 944.49 944.66 0.0K
13:14 944.66 944.67 944.54 944.55 0.0K
13:15 944.55 944.76 944.55 944.70 0.0K
13:16 944.70 944.75 944.67 944.70 0.0K
13:17 944.70 944.81 944.70 944.81 0.0K
13:18 944.81 944.91 944.81 944.85 0.0K
13:19 944.85 944.85 944.76 944.84 0.0K
13:20 944.84 945.19 944.83 945.19 0.0K
13:21 945.19 945.19 945.01 945.01 0.0K
13:22 945.01 945.21 944.86 945.09 0.0K
13:23 945.09 945.22 945.02 945.22 0.0K
13:24 945.22 945.23 944.70 944.70 0.0K
13:25 944.70 944.72 944.67 944.71 0.0K
13:26 944.71 944.92 944.70 944.71 0.0K
13:27 944.71 944.78 944.69 944.78 0.0K
13:28 944.79 944.97 944.72 944.72 0.0K
13:29 944.72 944.81 944.72 944.81 0.0K
13:30 944.82 944.85 944.27 944.27 0.0K
13:31 944.27 944.27 943.66 943.66 0.0K
13:32 943.66 943.66 943.38 943.38 0.0K
13:33 943.37 943.64 943.35 943.63 0.0K
13:34 943.63 943.63 943.54 943.54 0.0K
13:35 943.54 943.55 943.45 943.46 0.0K
13:36 943.46 943.88 943.46 943.88 0.0K
13:37 943.88 944.01 943.87 944.01 0.0K
13:38 944.01 944.08 943.83 943.83 0.0K
13:39 943.83 943.84 943.70 943.70 0.0K
13:40 943.75 943.75 943.56 943.56 0.0K
13:41 943.56 943.56 943.44 943.45 0.0K
13:42 943.44 943.44 943.22 943.22 0.0K
13:43 943.18 943.72 943.18 943.72 0.0K
13:44 943.72 944.87 943.72 944.87 0.0K
13:45 944.88 944.88 944.55 944.57 0.0K
13:46 944.57 944.57 944.26 944.26 0.0K
13:47 944.26 944.31 944.12 944.12 0.0K
13:48 944.12 944.12 943.74 943.74 0.0K
13:49 943.73 943.73 943.40 943.40 0.0K
13:50 943.40 943.58 943.37 943.56 0.0K
13:51 943.56 943.56 943.13 943.13 0.0K
13:52 943.13 943.13 942.64 942.64 0.0K
13:53 942.64 942.64 942.15 942.16 0.0K
13:54 942.16 942.20 942.07 942.07 0.0K
13:55 942.07 942.12 942.00 942.00 0.0K
13:56 942.00 942.49 942.00 942.48 0.0K
13:57 942.48 942.73 942.48 942.67 0.0K
13:58 942.67 942.93 942.67 942.92 0.0K
13:59 942.93 943.19 942.93 943.18 0.0K
14:00 943.18 943.43 943.18 943.37 0.0K
14:01 943.37 943.48 943.22 943.22 0.0K
14:02 943.22 943.22 942.63 942.63 0.0K
14:03 942.63 942.77 942.63 942.76 0.0K
14:04 942.76 943.53 942.76 943.53 0.0K
14:05 943.53 943.68 943.53 943.67 0.0K
14:06 943.60 943.91 943.57 943.91 0.0K
14:07 943.91 943.94 943.51 943.51 0.0K
14:08 943.51 943.51 943.20 943.22 0.0K
14:09 943.22 943.22 943.05 943.20 0.0K
14:10 943.20 943.27 943.20 943.26 0.0K
14:11 943.26 943.46 943.21 943.21 0.0K
14:12 943.21 943.21 942.95 942.95 0.0K
14:13 942.95 942.95 942.61 942.64 0.0K
14:14 942.64 942.65 942.59 942.59 0.0K
14:15 942.59 942.73 942.59 942.66 0.0K
14:16 942.66 942.68 942.27 942.29 0.0K
14:17 942.29 942.62 942.29 942.62 0.0K
14:18 942.62 943.00 942.61 943.00 0.0K
14:19 943.00 943.01 942.81 942.81 0.0K
14:20 942.80 942.84 942.79 942.84 0.0K
14:21 942.84 942.90 942.84 942.89 0.0K
14:22 942.89 943.13 942.89 943.13 0.0K
14:23 943.13 943.56 943.13 943.54 0.0K
14:24 943.52 943.58 943.52 943.58 0.0K
14:25 943.58 944.03 943.58 943.99 0.0K
14:26 943.99 944.13 943.88 944.13 0.0K
14:27 944.15 944.36 944.15 944.36 0.0K
14:28 944.36 944.62 944.36 944.62 0.0K
14:29 944.62 944.62 944.51 944.58 0.0K
14:30 944.58 944.58 943.88 943.89 0.0K
14:31 943.89 944.15 943.89 944.15 0.0K
14:32 944.17 944.29 944.13 944.28 0.0K
14:33 944.28 944.28 943.92 943.92 0.0K
14:34 943.92 943.92 943.64 943.64 0.0K
14:35 943.64 943.64 942.98 942.98 0.0K
14:36 942.98 943.08 942.92 942.95 0.0K
14:37 942.95 943.18 942.94 943.17 0.0K
14:38 943.17 943.34 943.17 943.34 0.0K
14:39 943.34 943.46 943.24 943.27 0.0K
14:40 943.27 943.35 943.25 943.35 0.0K
14:41 943.34 943.35 943.28 943.28 0.0K
14:42 943.39 944.07 943.39 944.07 0.0K
14:43 944.07 944.31 944.07 944.30 0.0K
14:44 944.30 944.30 944.17 944.25 0.0K
14:45 944.25 944.27 944.16 944.16 0.0K
14:46 944.16 944.16 943.69 943.69 0.0K
14:47 943.69 943.94 943.68 943.88 0.0K
14:48 943.88 944.55 943.88 944.53 0.0K
14:49 944.53 944.64 944.53 944.59 0.0K
14:50 944.59 944.66 944.59 944.64 0.0K
14:51 944.64 944.86 944.64 944.83 0.0K
14:52 944.82 945.19 944.82 945.19 0.0K
14:53 945.19 945.21 945.13 945.14 0.0K
14:54 945.14 945.14 944.97 944.98 0.0K
14:55 944.98 944.98 944.75 944.75 0.0K
14:56 944.75 944.78 944.53 944.58 0.0K
14:57 944.58 944.58 944.01 944.13 0.0K
14:58 944.14 944.23 944.14 944.23 0.0K
14:59 944.22 944.33 943.83 943.83 0.0K
15:00 943.84 944.10 943.84 944.05 0.0K
15:01 944.05 944.16 944.05 944.16 0.0K
15:02 944.16 944.34 944.16 944.34 0.0K
15:03 944.36 944.93 944.36 944.85 0.0K
15:04 944.85 945.38 944.85 945.38 0.0K
15:05 945.37 945.44 945.23 945.24 0.0K
15:06 945.24 945.42 945.12 945.22 0.0K
15:07 945.22 945.22 945.05 945.05 0.0K
15:08 945.05 945.59 945.02 945.59 0.0K
15:09 945.55 945.73 945.53 945.73 0.0K
15:10 945.73 945.77 945.34 945.34 0.0K
15:11 945.34 945.34 944.96 945.08 0.0K
15:12 945.09 945.24 945.08 945.11 0.0K
15:13 945.11 945.24 944.99 945.24 0.0K
15:14 945.23 945.25 944.96 944.99 0.0K
15:15 944.99 945.03 944.91 944.98 0.0K
15:16 944.98 945.22 944.98 945.22 0.0K
15:17 945.20 945.64 945.19 945.63 0.0K
15:18 945.63 945.74 945.63 945.74 0.0K
15:19 945.74 945.84 945.73 945.84 0.0K
15:20 945.84 946.22 945.84 946.11 0.0K
15:21 946.11 946.20 946.10 946.16 0.0K
15:22 946.16 946.45 946.15 946.37 0.0K
15:23 946.37 946.47 946.31 946.47 0.0K
15:24 946.47 946.62 946.47 946.51 0.0K
15:25 946.51 946.59 946.51 946.59 0.0K
15:26 946.59 946.65 946.44 946.50 0.0K
15:27 946.50 946.73 946.50 946.52 0.0K
15:28 946.52 946.54 946.35 946.35 0.0K
15:29 946.35 946.35 945.92 945.92 0.0K
15:30 945.92 945.92 945.18 945.26 0.0K
15:31 945.26 946.39 945.23 946.39 0.0K
15:32 946.36 946.70 946.14 946.14 0.0K
15:33 946.13 946.13 945.56 945.85 0.0K
15:34 945.79 945.82 945.57 945.78 0.0K
15:35 945.78 945.78 945.01 945.03 0.0K
15:36 945.03 945.03 944.63 944.65 0.0K
15:37 944.67 945.22 944.67 945.22 0.0K
15:38 945.22 945.49 945.22 945.48 0.0K
15:39 945.47 945.49 944.97 945.20 0.0K
15:40 945.20 945.55 945.05 945.55 0.0K
15:41 945.55 945.92 945.55 945.92 0.0K
15:42 945.94 946.31 945.94 946.24 0.0K
15:43 946.24 946.40 946.13 946.16 0.0K
15:44 946.13 946.37 945.99 946.33 0.0K
15:45 946.35 946.54 946.34 946.49 0.0K
15:46 946.42 946.67 946.06 946.06 0.0K
15:47 946.05 946.05 945.65 945.80 0.0K
15:48 945.80 946.13 945.79 946.07 0.0K
15:49 946.18 946.60 946.18 946.39 0.0K
15:50 946.38 947.18 946.38 946.91 0.0K
15:51 946.93 946.94 946.64 946.78 0.0K
15:52 946.73 947.01 946.39 947.01 0.0K
15:53 947.04 947.38 947.04 947.37 0.0K
15:54 947.37 947.92 946.94 946.94 0.0K
15:55 946.95 947.78 946.51 947.75 0.0K
15:56 947.74 948.23 947.62 948.02 0.0K
15:57 948.01 948.01 947.58 947.58 0.0K
15:58 947.57 947.57 947.15 947.22 0.0K
15:59 947.22 947.66 946.76 947.42 0.0K
16:00 947.49 947.49 947.26 947.26 0.0K
16:01 947.26 947.26 947.26 947.26 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