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
09:30 951.41 951.47 950.36 950.36 0.0K
09:31 950.36 950.61 949.72 949.72 0.0K
09:32 949.72 950.60 949.66 950.53 0.0K
09:33 950.52 950.94 950.51 950.76 0.0K
09:34 950.71 951.36 950.71 951.36 0.0K
09:35 951.24 951.91 950.95 951.31 0.0K
09:36 951.31 951.43 950.49 950.49 0.0K
09:37 950.50 950.50 950.10 950.33 0.0K
09:38 950.54 951.74 950.54 951.74 0.0K
09:39 951.71 952.12 951.45 951.68 0.0K
09:40 951.66 952.32 951.66 952.23 0.0K
09:41 952.23 952.53 952.20 952.50 0.0K
09:42 952.57 952.57 951.85 952.25 0.0K
09:43 952.33 952.33 952.05 952.05 0.0K
09:44 952.05 952.29 951.99 952.27 0.0K
09:45 952.26 952.26 951.83 952.08 0.0K
09:46 951.97 952.26 951.97 951.98 0.0K
09:47 951.93 951.93 951.26 951.28 0.0K
09:48 951.35 951.40 951.17 951.20 0.0K
09:49 951.36 951.77 951.28 951.77 0.0K
09:50 951.87 952.48 951.83 952.48 0.0K
09:51 952.48 952.48 951.81 951.81 0.0K
09:52 952.01 952.48 952.01 952.46 0.0K
09:53 952.46 952.46 952.30 952.38 0.0K
09:54 952.37 952.89 952.36 952.89 0.0K
09:55 952.89 953.45 952.89 953.44 0.0K
09:56 953.47 953.59 953.39 953.50 0.0K
09:57 953.46 953.56 953.37 953.47 0.0K
09:58 953.36 953.60 953.29 953.55 0.0K
09:59 953.55 953.77 953.55 953.76 0.0K
10:00 953.91 954.37 953.91 954.36 0.0K
10:01 954.32 955.54 954.32 955.54 0.0K
10:02 955.54 955.55 954.97 954.97 0.0K
10:03 954.97 955.11 954.80 954.81 0.0K
10:04 954.81 955.62 954.81 955.62 0.0K
10:05 955.62 956.00 955.56 955.81 0.0K
10:06 955.80 955.89 955.72 955.75 0.0K
10:07 955.79 955.83 955.44 955.82 0.0K
10:08 955.83 956.11 955.81 955.92 0.0K
10:09 955.92 956.03 955.76 955.76 0.0K
10:10 955.76 956.14 955.76 956.14 0.0K
10:11 956.14 956.14 955.80 955.81 0.0K
10:12 955.85 956.05 955.03 955.22 0.0K
10:13 955.72 956.02 955.72 955.92 0.0K
10:14 955.92 955.92 955.49 955.63 0.0K
10:15 955.73 955.93 955.70 955.70 0.0K
10:16 955.67 955.67 955.34 955.61 0.0K
10:17 955.67 955.90 955.36 955.42 0.0K
10:18 955.46 955.46 955.26 955.26 0.0K
10:19 955.24 955.82 955.23 955.82 0.0K
10:20 955.83 956.13 955.39 955.39 0.0K
10:21 955.39 955.57 955.36 955.52 0.0K
10:22 955.52 955.95 955.42 955.95 0.0K
10:23 955.99 956.07 955.98 956.04 0.0K
10:24 956.09 956.67 956.03 956.67 0.0K
10:25 956.77 956.83 956.59 956.59 0.0K
10:26 956.59 956.80 956.44 956.80 0.0K
10:27 956.80 957.32 956.80 957.15 0.0K
10:28 957.08 957.26 957.08 957.26 0.0K
10:29 957.26 957.29 957.21 957.23 0.0K
10:30 957.23 957.23 956.97 957.06 0.0K
10:31 957.02 957.13 956.99 957.08 0.0K
10:32 957.08 957.65 957.08 957.60 0.0K
10:33 957.60 957.92 957.60 957.92 0.0K
10:34 958.02 958.02 957.55 957.73 0.0K
10:35 957.73 957.73 957.03 957.03 0.0K
10:36 957.03 957.11 956.95 956.95 0.0K
10:37 956.69 956.82 956.66 956.67 0.0K
10:38 956.67 956.71 956.60 956.61 0.0K
10:39 956.61 956.75 956.61 956.75 0.0K
10:40 956.75 957.12 956.75 957.12 0.0K
10:41 957.16 957.77 957.16 957.77 0.0K
10:42 957.78 958.05 957.78 958.03 0.0K
10:43 958.02 958.02 957.79 957.80 0.0K
10:44 957.85 958.04 957.85 957.95 0.0K
10:45 957.95 957.97 957.81 957.95 0.0K
10:46 957.95 957.95 957.00 957.01 0.0K
10:47 957.01 957.26 957.01 957.25 0.0K
10:48 957.26 957.33 957.26 957.33 0.0K
10:49 957.28 957.78 957.28 957.77 0.0K
10:50 957.77 957.77 956.93 956.96 0.0K
10:51 956.98 957.72 956.95 957.72 0.0K
10:52 957.72 958.26 957.72 958.15 0.0K
10:53 958.15 958.25 958.15 958.25 0.0K
10:54 958.25 958.25 958.14 958.24 0.0K
10:55 958.14 958.27 958.07 958.27 0.0K
10:56 958.37 958.81 958.37 958.80 0.0K
10:57 958.80 958.86 958.76 958.77 0.0K
10:58 958.78 958.96 958.76 958.87 0.0K
10:59 958.85 958.86 958.34 958.34 0.0K
11:00 958.33 958.79 958.33 958.47 0.0K
11:01 958.55 958.66 958.54 958.66 0.0K
11:02 958.66 958.83 958.52 958.52 0.0K
11:03 958.44 958.79 958.43 958.79 0.0K
11:04 958.69 958.77 958.64 958.64 0.0K
11:05 958.54 958.54 958.14 958.14 0.0K
11:06 958.13 958.23 957.77 957.77 0.0K
11:07 957.77 957.77 957.27 957.29 0.0K
11:08 957.29 957.29 957.06 957.23 0.0K
11:09 957.29 957.64 957.26 957.63 0.0K
11:10 957.69 957.96 957.69 957.73 0.0K
11:11 957.73 957.73 957.19 957.19 0.0K
11:12 957.19 957.19 957.07 957.12 0.0K
11:13 957.04 957.09 957.02 957.09 0.0K
11:14 957.08 957.39 957.08 957.38 0.0K
11:15 957.38 957.38 956.91 956.91 0.0K
11:16 956.95 957.11 956.94 957.11 0.0K
11:17 957.11 957.11 956.92 956.92 0.0K
11:18 956.90 956.99 956.86 956.99 0.0K
11:19 956.99 956.99 956.84 956.84 0.0K
11:20 956.84 956.89 956.68 956.72 0.0K
11:21 956.74 956.74 956.55 956.55 0.0K
11:22 956.56 957.14 956.56 957.00 0.0K
11:23 957.00 957.00 956.91 956.95 0.0K
11:24 956.95 957.05 956.89 956.91 0.0K
11:25 956.91 957.34 956.91 957.34 0.0K
11:26 957.34 957.59 957.34 957.52 0.0K
11:27 957.52 957.55 957.25 957.55 0.0K
11:28 957.55 957.60 957.53 957.55 0.0K
11:29 957.55 957.70 957.55 957.70 0.0K
11:30 957.70 957.79 957.68 957.78 0.0K
11:31 957.78 957.95 957.72 957.95 0.0K
11:32 957.96 957.98 957.94 957.98 0.0K
11:33 958.00 958.11 958.00 958.11 0.0K
11:34 958.09 958.22 957.98 958.07 0.0K
11:35 958.07 958.18 958.04 958.04 0.0K
11:36 958.09 958.42 958.09 958.42 0.0K
11:37 958.55 958.62 958.53 958.62 0.0K
11:38 958.62 958.66 958.62 958.65 0.0K
11:39 958.63 958.64 958.46 958.56 0.0K
11:40 958.56 958.61 958.48 958.49 0.0K
11:41 958.49 958.50 958.45 958.50 0.0K
11:42 958.50 958.69 958.50 958.69 0.0K
11:43 958.71 958.90 958.61 958.90 0.0K
11:44 958.91 959.14 958.91 959.07 0.0K
11:45 959.07 959.22 959.07 959.22 0.0K
11:46 959.22 959.22 958.93 958.95 0.0K
11:47 958.95 959.21 958.94 959.21 0.0K
11:48 959.34 959.37 959.34 959.35 0.0K
11:49 959.34 959.41 959.26 959.40 0.0K
11:50 959.40 959.42 959.11 959.12 0.0K
11:51 959.14 959.15 959.02 959.08 0.0K
11:52 959.07 959.22 959.07 959.17 0.0K
11:53 959.15 959.15 958.67 958.67 0.0K
11:54 958.67 959.00 958.67 958.98 0.0K
11:55 958.98 959.17 958.98 959.17 0.0K
11:56 959.15 959.15 958.64 958.64 0.0K
11:57 958.64 958.64 958.61 958.63 0.0K
11:58 958.55 958.59 958.45 958.45 0.0K
11:59 958.45 958.51 958.45 958.47 0.0K
12:00 958.47 958.48 958.43 958.48 0.0K
12:01 958.48 958.54 958.44 958.53 0.0K
12:02 958.53 958.54 958.29 958.29 0.0K
12:03 958.29 958.56 958.29 958.56 0.0K
12:04 958.56 958.72 958.56 958.72 0.0K
12:05 958.72 959.00 958.72 959.00 0.0K
12:06 959.01 959.26 959.01 959.25 0.0K
12:07 959.28 959.45 959.28 959.44 0.0K
12:08 959.43 959.50 959.43 959.49 0.0K
12:09 959.49 959.56 959.45 959.52 0.0K
12:10 959.52 959.54 959.45 959.54 0.0K
12:11 959.54 959.69 959.54 959.69 0.0K
12:12 959.71 959.84 959.65 959.65 0.0K
12:13 959.67 959.75 959.66 959.75 0.0K
12:14 959.75 959.75 959.44 959.45 0.0K
12:15 959.40 959.48 959.30 959.48 0.0K
12:16 959.50 959.54 959.50 959.54 0.0K
12:17 959.54 959.55 959.48 959.48 0.0K
12:18 959.48 959.48 959.39 959.39 0.0K
12:19 959.40 959.40 958.86 958.86 0.0K
12:20 958.86 958.86 958.71 958.73 0.0K
12:21 958.73 958.79 958.73 958.77 0.0K
12:22 958.77 958.77 958.74 958.75 0.0K
12:23 958.75 958.87 958.73 958.87 0.0K
12:24 958.87 958.93 958.80 958.80 0.0K
12:25 958.80 959.22 958.80 959.21 0.0K
12:26 959.24 959.30 959.24 959.25 0.0K
12:27 959.25 959.25 958.83 958.83 0.0K
12:28 958.83 958.83 958.80 958.80 0.0K
12:29 958.81 958.81 958.37 958.37 0.0K
12:30 958.37 958.40 958.06 958.06 0.0K
12:31 958.06 958.12 958.04 958.12 0.0K
12:32 958.11 958.12 957.94 957.94 0.0K
12:33 957.92 957.92 957.76 957.81 0.0K
12:34 957.81 957.94 957.81 957.94 0.0K
12:35 957.94 957.94 957.91 957.91 0.0K
12:36 957.90 957.99 957.90 957.99 0.0K
12:37 957.99 958.02 957.91 957.99 0.0K
12:38 957.99 958.15 957.99 958.14 0.0K
12:39 958.14 958.14 957.92 957.92 0.0K
12:40 957.92 957.92 957.74 957.77 0.0K
12:41 957.77 957.81 957.71 957.81 0.0K
12:42 957.81 957.85 957.81 957.81 0.0K
12:43 957.81 957.81 957.40 957.40 0.0K
12:44 957.35 957.42 957.35 957.39 0.0K
12:45 957.40 957.44 957.38 957.41 0.0K
12:46 957.37 957.37 957.23 957.23 0.0K
12:47 957.22 957.29 957.00 957.00 0.0K
12:48 957.01 957.26 957.01 957.26 0.0K
12:49 957.24 957.44 957.20 957.44 0.0K
12:50 957.46 957.68 957.46 957.68 0.0K
12:51 957.68 957.68 957.59 957.59 0.0K
12:52 957.59 957.59 957.49 957.54 0.0K
12:53 957.54 957.55 957.32 957.32 0.0K
12:54 957.32 957.32 957.16 957.17 0.0K
12:55 957.17 957.17 956.82 956.85 0.0K
12:56 956.85 956.86 956.81 956.82 0.0K
12:57 956.82 956.83 956.78 956.83 0.0K
12:58 956.82 956.84 956.72 956.76 0.0K
12:59 956.77 956.77 956.60 956.62 0.0K
13:00 956.63 956.63 956.40 956.40 0.0K
13:01 956.40 956.40 956.26 956.26 0.0K
13:02 956.25 956.41 956.23 956.41 0.0K
13:03 956.41 956.71 956.41 956.71 0.0K
13:04 956.71 957.01 956.69 957.01 0.0K
13:05 957.01 957.29 957.01 957.29 0.0K
13:06 957.29 957.32 957.26 957.26 0.0K
13:07 957.26 957.32 957.26 957.30 0.0K
13:08 957.30 957.37 957.24 957.24 0.0K
13:09 957.24 957.24 957.03 957.03 0.0K
13:10 957.03 957.03 956.95 956.97 0.0K
13:11 956.97 956.98 956.76 956.77 0.0K
13:12 956.74 956.74 956.62 956.62 0.0K
13:13 956.62 956.63 956.54 956.55 0.0K
13:14 956.57 956.72 956.56 956.72 0.0K
13:15 956.72 956.73 956.71 956.71 0.0K
13:16 956.63 956.67 956.58 956.67 0.0K
13:17 956.67 956.69 956.67 956.68 0.0K
13:18 956.60 956.82 956.60 956.82 0.0K
13:19 956.82 956.92 956.81 956.92 0.0K
13:20 956.92 956.92 956.80 956.80 0.0K
13:21 956.80 956.84 956.71 956.71 0.0K
13:22 956.70 956.70 956.15 956.15 0.0K
13:23 956.15 956.27 956.13 956.27 0.0K
13:24 956.27 956.40 956.25 956.40 0.0K
13:25 956.42 956.48 956.40 956.48 0.0K
13:26 956.49 956.61 956.47 956.61 0.0K
13:27 956.61 956.66 956.53 956.53 0.0K
13:28 956.53 956.53 956.43 956.44 0.0K
13:29 956.44 956.44 956.28 956.39 0.0K
13:30 956.47 956.49 956.15 956.15 0.0K
13:31 956.15 956.34 956.15 956.33 0.0K
13:32 956.33 956.39 956.15 956.15 0.0K
13:33 956.11 956.11 955.75 955.76 0.0K
13:34 955.71 955.71 955.42 955.42 0.0K
13:35 955.44 955.46 955.34 955.46 0.0K
13:36 955.46 955.55 955.46 955.53 0.0K
13:37 955.53 955.59 955.53 955.59 0.0K
13:38 955.59 955.66 955.57 955.65 0.0K
13:39 955.68 955.83 955.68 955.83 0.0K
13:40 955.82 955.84 955.46 955.46 0.0K
13:41 955.43 955.43 955.25 955.25 0.0K
13:42 955.25 955.27 955.16 955.17 0.0K
13:43 955.16 955.16 954.82 954.83 0.0K
13:44 954.83 954.84 954.73 954.82 0.0K
13:45 954.84 954.84 954.68 954.71 0.0K
13:46 954.71 954.71 954.64 954.65 0.0K
13:47 954.65 954.76 954.62 954.76 0.0K
13:48 954.76 954.86 954.75 954.86 0.0K
13:49 954.88 955.13 954.88 955.13 0.0K
13:50 955.13 955.20 955.01 955.01 0.0K
13:51 955.01 955.01 954.91 954.91 0.0K
13:52 954.91 954.91 954.76 954.78 0.0K
13:53 954.77 954.77 954.48 954.48 0.0K
13:54 954.48 954.48 954.37 954.40 0.0K
13:55 954.42 954.45 954.35 954.37 0.0K
13:56 954.37 954.65 954.37 954.65 0.0K
13:57 954.65 954.75 954.62 954.75 0.0K
13:58 954.75 954.75 954.72 954.74 0.0K
13:59 954.74 954.93 954.64 954.93 0.0K
14:00 954.93 954.93 954.70 954.90 0.0K
14:01 954.90 954.95 954.85 954.85 0.0K
14:02 954.83 955.05 954.82 955.04 0.0K
14:03 955.04 955.06 954.66 954.68 0.0K
14:04 954.68 954.82 954.68 954.80 0.0K
14:05 954.83 954.83 954.64 954.69 0.0K
14:06 954.69 955.01 954.69 954.98 0.0K
14:07 955.00 955.03 954.98 954.98 0.0K
14:08 954.98 955.10 954.98 955.10 0.0K
14:09 955.10 955.10 954.95 954.95 0.0K
14:10 954.96 954.97 954.90 954.90 0.0K
14:11 954.90 954.93 954.88 954.93 0.0K
14:12 954.93 954.93 954.87 954.92 0.0K
14:13 954.92 954.99 954.80 954.80 0.0K
14:14 954.77 954.94 954.77 954.94 0.0K
14:15 954.94 955.15 954.94 955.14 0.0K
14:16 955.14 955.19 955.11 955.19 0.0K
14:17 955.21 955.22 955.15 955.16 0.0K
14:18 955.16 955.39 955.16 955.39 0.0K
14:19 955.39 955.65 955.39 955.65 0.0K
14:20 955.68 955.85 955.68 955.84 0.0K
14:21 955.92 955.92 955.82 955.82 0.0K
14:22 955.80 955.93 955.78 955.93 0.0K
14:23 955.92 956.11 955.92 956.08 0.0K
14:24 956.08 956.14 956.04 956.05 0.0K
14:25 956.05 956.06 955.95 955.98 0.0K
14:26 956.07 956.16 956.07 956.16 0.0K
14:27 956.16 956.32 956.14 956.32 0.0K
14:28 956.32 956.43 956.31 956.43 0.0K
14:29 956.45 956.51 956.45 956.51 0.0K
14:30 956.51 956.53 956.50 956.51 0.0K
14:31 956.51 956.53 956.50 956.51 0.0K
14:32 956.50 956.72 956.50 956.72 0.0K
14:33 956.72 956.85 956.71 956.85 0.0K
14:34 956.94 957.19 956.94 957.17 0.0K
14:35 957.17 957.19 957.14 957.18 0.0K
14:36 957.14 957.14 956.94 956.94 0.0K
14:37 956.94 957.05 956.94 957.05 0.0K
14:38 957.05 957.10 956.93 956.93 0.0K
14:39 956.93 956.93 956.82 956.86 0.0K
14:40 956.86 956.89 956.83 956.83 0.0K
14:41 956.83 956.83 956.78 956.78 0.0K
14:42 956.78 956.79 956.74 956.74 0.0K
14:43 956.73 956.81 956.73 956.76 0.0K
14:44 956.77 956.79 956.61 956.68 0.0K
14:45 956.68 956.70 956.51 956.60 0.0K
14:46 956.61 956.94 956.61 956.91 0.0K
14:47 956.93 957.09 956.93 956.98 0.0K
14:48 956.98 956.99 956.95 956.95 0.0K
14:49 956.96 956.96 956.85 956.95 0.0K
14:50 956.96 956.98 956.87 956.94 0.0K
14:51 956.95 956.98 956.91 956.98 0.0K
14:52 956.99 957.09 956.99 957.09 0.0K
14:53 957.07 957.08 956.88 956.95 0.0K
14:54 956.95 957.00 956.93 956.99 0.0K
14:55 956.99 957.05 956.80 956.81 0.0K
14:56 956.80 956.80 956.73 956.73 0.0K
14:57 956.73 956.85 956.73 956.85 0.0K
14:58 956.85 956.92 956.78 956.92 0.0K
14:59 956.91 956.91 956.76 956.79 0.0K
15:00 956.79 956.79 956.45 956.45 0.0K
15:01 956.45 956.45 956.08 956.10 0.0K
15:02 955.99 956.05 955.93 955.93 0.0K
15:03 955.93 956.19 955.93 956.19 0.0K
15:04 956.19 956.26 956.02 956.02 0.0K
15:05 956.00 956.00 955.91 955.92 0.0K
15:06 955.96 956.05 955.96 956.05 0.0K
15:07 956.05 956.34 956.05 956.32 0.0K
15:08 956.32 956.52 956.32 956.41 0.0K
15:09 956.41 956.46 956.39 956.40 0.0K
15:10 956.39 956.60 956.33 956.60 0.0K
15:11 956.60 956.63 956.46 956.50 0.0K
15:12 956.50 956.71 956.43 956.71 0.0K
15:13 956.71 956.79 956.71 956.72 0.0K
15:14 956.72 956.72 956.68 956.71 0.0K
15:15 956.71 956.71 956.43 956.46 0.0K
15:16 956.46 956.46 956.34 956.34 0.0K
15:17 956.34 956.34 956.29 956.32 0.0K
15:18 956.32 956.33 956.25 956.33 0.0K
15:19 956.33 956.34 956.28 956.28 0.0K
15:20 956.26 956.26 955.97 955.97 0.0K
15:21 955.95 955.95 955.89 955.90 0.0K
15:22 955.88 956.38 955.88 956.38 0.0K
15:23 956.45 956.48 956.45 956.46 0.0K
15:24 956.48 956.63 956.48 956.63 0.0K
15:25 956.63 956.64 956.27 956.43 0.0K
15:26 956.44 956.46 956.12 956.12 0.0K
15:27 956.13 956.17 956.08 956.17 0.0K
15:28 956.17 956.27 956.11 956.21 0.0K
15:29 956.21 956.21 956.09 956.09 0.0K
15:30 956.05 956.18 955.74 955.74 0.0K
15:31 955.71 955.71 955.48 955.48 0.0K
15:32 955.49 955.57 955.32 955.43 0.0K
15:33 955.46 955.46 955.30 955.32 0.0K
15:34 955.43 955.51 955.43 955.49 0.0K
15:35 955.49 955.49 955.04 955.04 0.0K
15:36 955.03 955.11 954.95 955.10 0.0K
15:37 955.10 955.17 955.05 955.07 0.0K
15:38 955.08 955.19 955.03 955.06 0.0K
15:39 955.07 955.32 955.06 955.09 0.0K
15:40 955.09 955.09 954.86 954.86 0.0K
15:41 954.87 955.00 954.84 955.00 0.0K
15:42 955.00 955.03 954.89 954.93 0.0K
15:43 954.97 955.24 954.97 955.21 0.0K
15:44 955.21 955.34 955.19 955.19 0.0K
15:45 955.19 955.27 955.14 955.14 0.0K
15:46 955.09 955.09 954.75 954.84 0.0K
15:47 954.84 954.84 954.61 954.61 0.0K
15:48 954.60 954.60 954.08 954.22 0.0K
15:49 954.22 954.25 953.99 954.25 0.0K
15:50 954.20 954.48 954.08 954.09 0.0K
15:51 954.11 954.60 954.08 954.60 0.0K
15:52 954.57 954.68 954.15 954.15 0.0K
15:53 954.16 954.17 953.86 953.88 0.0K
15:54 953.92 954.00 953.63 953.65 0.0K
15:55 953.47 954.11 953.47 954.11 0.0K
15:56 954.16 954.16 953.92 954.16 0.0K
15:57 954.20 954.27 954.03 954.03 0.0K
15:58 953.95 954.14 953.91 954.10 0.0K
15:59 954.10 954.12 953.56 953.61 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