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
09:30 946.29 946.55 946.01 946.55 0.0K
09:31 946.53 947.00 946.45 947.00 0.0K
09:32 946.95 948.95 946.95 948.89 0.0K
09:33 948.91 950.67 948.91 950.65 0.0K
09:34 950.66 950.89 950.36 950.55 0.0K
09:35 950.64 950.78 949.92 950.02 0.0K
09:36 950.02 951.41 950.02 951.14 0.0K
09:37 951.13 951.66 951.13 951.19 0.0K
09:38 951.16 951.51 951.10 951.33 0.0K
09:39 951.37 951.56 951.09 951.30 0.0K
09:40 951.15 951.26 950.98 951.22 0.0K
09:41 951.16 951.20 950.98 951.02 0.0K
09:42 951.02 951.03 950.69 950.79 0.0K
09:43 950.79 950.79 949.89 949.89 0.0K
09:44 949.90 950.16 949.76 950.08 0.0K
09:45 949.74 950.08 949.67 950.08 0.0K
09:46 950.12 950.98 950.12 950.82 0.0K
09:47 950.78 950.78 950.41 950.41 0.0K
09:48 950.39 950.72 950.19 950.70 0.0K
09:49 950.71 950.71 950.20 950.55 0.0K
09:50 950.55 950.70 950.52 950.62 0.0K
09:51 950.65 950.65 949.85 949.99 0.0K
09:52 950.03 950.03 949.73 949.73 0.0K
09:53 949.65 949.82 949.47 949.77 0.0K
09:54 949.78 949.83 949.45 949.81 0.0K
09:55 949.80 950.38 949.80 950.38 0.0K
09:56 950.31 950.98 950.24 950.98 0.0K
09:57 951.03 951.36 950.97 951.29 0.0K
09:58 951.30 951.64 951.19 951.64 0.0K
09:59 951.54 951.54 950.92 950.92 0.0K
10:00 950.04 950.45 950.04 950.45 0.0K
10:01 950.50 950.50 948.62 948.62 0.0K
10:02 948.53 948.78 948.31 948.37 0.0K
10:03 948.33 948.49 948.02 948.49 0.0K
10:04 948.50 948.52 947.67 947.67 0.0K
10:05 947.73 947.84 947.55 947.55 0.0K
10:06 947.53 947.53 946.85 946.89 0.0K
10:07 946.83 946.83 946.55 946.57 0.0K
10:08 946.61 946.61 945.85 945.98 0.0K
10:09 945.98 947.15 945.98 947.11 0.0K
10:10 947.11 947.16 946.78 946.78 0.0K
10:11 946.85 946.85 946.32 946.67 0.0K
10:12 946.67 946.70 946.42 946.42 0.0K
10:13 946.40 946.40 946.09 946.09 0.0K
10:14 946.12 946.55 946.12 946.45 0.0K
10:15 946.45 946.50 945.80 945.80 0.0K
10:16 945.66 945.68 945.36 945.44 0.0K
10:17 945.39 945.47 945.21 945.47 0.0K
10:18 945.50 945.87 945.50 945.84 0.0K
10:19 945.87 945.88 945.63 945.65 0.0K
10:20 945.63 946.52 945.56 946.31 0.0K
10:21 946.33 946.77 946.24 946.77 0.0K
10:22 946.77 946.87 946.61 946.64 0.0K
10:23 946.66 946.86 946.59 946.84 0.0K
10:24 946.74 946.98 946.66 946.66 0.0K
10:25 946.77 947.43 946.75 947.32 0.0K
10:26 947.27 947.27 946.49 946.51 0.0K
10:27 946.51 946.65 946.30 946.30 0.0K
10:28 946.30 946.49 946.07 946.07 0.0K
10:29 945.97 946.02 945.41 945.57 0.0K
10:30 945.61 946.08 945.60 945.67 0.0K
10:31 945.67 945.88 945.57 945.88 0.0K
10:32 946.10 946.44 945.88 945.90 0.0K
10:33 945.88 946.78 945.88 946.71 0.0K
10:34 946.79 946.79 946.44 946.44 0.0K
10:35 946.58 946.97 946.44 946.97 0.0K
10:36 947.15 947.71 947.15 947.67 0.0K
10:37 947.67 947.67 947.37 947.65 0.0K
10:38 947.60 947.67 947.37 947.37 0.0K
10:39 947.33 947.33 946.35 946.55 0.0K
10:40 946.52 947.06 946.52 946.79 0.0K
10:41 946.75 947.00 946.74 946.75 0.0K
10:42 946.93 947.08 946.93 947.02 0.0K
10:43 946.86 947.12 946.63 947.12 0.0K
10:44 947.12 947.13 946.78 946.89 0.0K
10:45 946.93 947.20 946.78 946.78 0.0K
10:46 946.73 947.20 946.73 947.18 0.0K
10:47 947.15 947.21 946.43 946.54 0.0K
10:48 946.53 946.92 946.53 946.92 0.0K
10:49 946.89 947.12 946.81 946.81 0.0K
10:50 946.81 947.42 946.81 947.42 0.0K
10:51 947.46 948.06 947.46 947.89 0.0K
10:52 947.88 947.88 947.45 947.45 0.0K
10:53 947.45 947.45 947.16 947.33 0.0K
10:54 947.25 947.60 947.25 947.34 0.0K
10:55 947.26 947.43 947.19 947.43 0.0K
10:56 947.47 948.17 947.47 948.08 0.0K
10:57 948.08 948.08 947.76 947.88 0.0K
10:58 947.83 948.25 947.83 948.25 0.0K
10:59 948.23 948.32 948.13 948.28 0.0K
11:00 948.34 948.57 948.34 948.48 0.0K
11:01 948.42 948.60 948.39 948.58 0.0K
11:02 948.60 948.73 948.20 948.22 0.0K
11:03 948.21 948.35 948.21 948.35 0.0K
11:04 948.36 948.41 948.12 948.41 0.0K
11:05 948.41 948.55 948.41 948.51 0.0K
11:06 948.51 948.74 948.40 948.74 0.0K
11:07 948.74 948.75 948.37 948.37 0.0K
11:08 948.27 948.27 947.94 947.94 0.0K
11:09 947.95 947.95 947.71 947.95 0.0K
11:10 947.95 947.95 947.37 947.37 0.0K
11:11 947.37 947.37 947.17 947.23 0.0K
11:12 947.23 947.35 946.93 946.93 0.0K
11:13 946.93 947.02 946.68 947.02 0.0K
11:14 947.04 947.31 947.02 947.02 0.0K
11:15 947.02 947.54 946.93 947.54 0.0K
11:16 947.54 947.71 947.54 947.65 0.0K
11:17 947.65 947.65 946.95 946.95 0.0K
11:18 946.94 946.94 946.52 946.56 0.0K
11:19 946.56 946.63 946.32 946.32 0.0K
11:20 946.31 946.34 945.88 945.88 0.0K
11:21 945.83 946.22 945.83 946.22 0.0K
11:22 946.22 946.37 945.88 945.88 0.0K
11:23 945.88 945.88 945.67 945.76 0.0K
11:24 945.71 945.71 945.32 945.32 0.0K
11:25 945.31 945.45 945.31 945.31 0.0K
11:26 945.44 945.53 945.33 945.33 0.0K
11:27 945.19 945.36 945.13 945.36 0.0K
11:28 945.53 945.97 945.53 945.89 0.0K
11:29 945.84 945.89 945.46 945.89 0.0K
11:30 945.88 946.15 945.83 945.85 0.0K
11:31 945.82 946.11 945.72 946.11 0.0K
11:32 946.12 946.16 946.07 946.14 0.0K
11:33 946.06 946.06 945.84 945.91 0.0K
11:34 945.91 945.91 944.74 944.74 0.0K
11:35 944.72 944.74 944.50 944.51 0.0K
11:36 944.55 944.70 944.53 944.67 0.0K
11:37 944.72 944.93 944.71 944.93 0.0K
11:38 945.08 945.12 945.05 945.11 0.0K
11:39 945.11 945.72 945.07 945.67 0.0K
11:40 945.60 945.85 945.59 945.83 0.0K
11:41 945.83 945.85 944.51 944.51 0.0K
11:42 944.51 944.51 943.99 944.14 0.0K
11:43 944.14 944.16 944.07 944.10 0.0K
11:44 944.08 944.33 943.93 944.32 0.0K
11:45 944.32 944.34 944.25 944.29 0.0K
11:46 944.30 944.77 944.30 944.77 0.0K
11:47 944.77 944.92 944.77 944.92 0.0K
11:48 944.92 945.10 944.92 945.10 0.0K
11:49 945.11 945.14 945.06 945.14 0.0K
11:50 945.14 945.16 944.83 944.83 0.0K
11:51 944.85 944.85 943.66 943.66 0.0K
11:52 943.55 943.55 943.10 943.10 0.0K
11:53 943.06 943.06 942.94 942.97 0.0K
11:54 942.96 943.05 942.73 942.73 0.0K
11:55 942.81 942.82 942.46 942.46 0.0K
11:56 942.45 942.45 942.31 942.31 0.0K
11:57 942.31 942.41 942.01 942.02 0.0K
11:58 942.06 942.12 941.79 941.80 0.0K
11:59 941.80 941.82 941.62 941.62 0.0K
12:00 941.65 942.45 941.65 942.41 0.0K
12:01 942.41 942.57 942.38 942.56 0.0K
12:02 942.60 943.50 942.60 943.50 0.0K
12:03 943.50 943.57 943.46 943.53 0.0K
12:04 943.53 943.53 943.43 943.51 0.0K
12:05 943.53 943.57 943.25 943.25 0.0K
12:06 943.25 943.32 943.06 943.06 0.0K
12:07 943.09 943.09 943.02 943.07 0.0K
12:08 943.07 943.07 942.45 942.52 0.0K
12:09 942.54 942.65 942.52 942.65 0.0K
12:10 942.64 942.71 942.52 942.53 0.0K
12:11 942.51 942.70 942.48 942.70 0.0K
12:12 942.68 942.93 942.68 942.93 0.0K
12:13 943.01 943.50 943.00 943.50 0.0K
12:14 943.50 943.57 943.43 943.57 0.0K
12:15 943.60 943.95 943.60 943.93 0.0K
12:16 943.95 943.99 943.91 943.91 0.0K
12:17 943.93 944.14 943.93 944.14 0.0K
12:18 944.14 944.24 944.10 944.11 0.0K
12:19 944.10 944.42 944.10 944.42 0.0K
12:20 944.40 944.40 944.24 944.24 0.0K
12:21 944.18 944.35 944.14 944.32 0.0K
12:22 944.32 944.34 943.96 943.96 0.0K
12:23 943.94 943.96 943.67 943.96 0.0K
12:24 943.96 944.02 943.96 944.02 0.0K
12:25 944.02 944.12 944.02 944.10 0.0K
12:26 944.08 944.09 943.90 943.90 0.0K
12:27 943.91 943.97 943.84 943.85 0.0K
12:28 943.94 943.94 943.26 943.26 0.0K
12:29 943.26 943.40 943.26 943.40 0.0K
12:30 943.33 943.73 943.32 943.73 0.0K
12:31 943.73 943.78 943.73 943.78 0.0K
12:32 943.80 944.06 943.80 944.06 0.0K
12:33 944.05 944.23 944.03 944.23 0.0K
12:34 944.23 944.27 944.23 944.26 0.0K
12:35 944.26 944.26 943.73 943.73 0.0K
12:36 943.72 943.79 943.69 943.70 0.0K
12:37 943.69 943.69 943.55 943.55 0.0K
12:38 943.36 943.37 943.30 943.37 0.0K
12:39 943.37 943.45 943.37 943.44 0.0K
12:40 943.43 943.43 943.24 943.24 0.0K
12:41 943.25 943.39 943.25 943.35 0.0K
12:42 943.35 943.52 943.35 943.52 0.0K
12:43 943.52 943.52 943.44 943.44 0.0K
12:44 943.44 943.52 943.44 943.51 0.0K
12:45 943.51 943.51 942.96 942.96 0.0K
12:46 942.95 942.99 942.81 942.85 0.0K
12:47 942.85 942.85 942.31 942.36 0.0K
12:48 942.37 942.38 942.28 942.38 0.0K
12:49 942.38 942.46 942.38 942.43 0.0K
12:50 942.45 942.47 942.37 942.37 0.0K
12:51 942.37 942.37 942.04 942.04 0.0K
12:52 942.04 942.24 942.04 942.15 0.0K
12:53 942.17 942.19 942.07 942.08 0.0K
12:54 942.07 942.23 942.02 942.23 0.0K
12:55 942.23 942.64 942.23 942.64 0.0K
12:56 942.64 942.82 942.64 942.82 0.0K
12:57 942.83 942.85 942.78 942.79 0.0K
12:58 942.79 942.96 942.75 942.96 0.0K
12:59 942.96 943.34 942.96 943.34 0.0K
13:00 943.33 943.42 943.17 943.42 0.0K
13:01 943.42 943.47 943.34 943.47 0.0K
13:02 943.47 944.01 943.45 943.96 0.0K
13:03 943.96 943.97 943.82 943.84 0.0K
13:04 943.82 943.95 943.82 943.86 0.0K
13:05 943.86 943.86 943.68 943.68 0.0K
13:06 943.68 943.69 943.36 943.49 0.0K
13:07 943.50 943.61 943.46 943.46 0.0K
13:08 943.46 943.95 943.45 943.95 0.0K
13:09 943.95 944.22 943.95 944.22 0.0K
13:10 944.24 944.36 944.24 944.28 0.0K
13:11 944.28 944.28 944.14 944.17 0.0K
13:12 944.17 944.18 943.69 943.71 0.0K
13:13 943.67 943.67 943.38 943.38 0.0K
13:14 943.38 943.49 943.37 943.41 0.0K
13:15 943.41 943.71 943.41 943.63 0.0K
13:16 943.63 943.64 943.57 943.64 0.0K
13:17 943.64 943.67 943.61 943.61 0.0K
13:18 943.61 943.74 943.61 943.74 0.0K
13:19 943.75 943.89 943.75 943.84 0.0K
13:20 943.82 943.86 943.80 943.85 0.0K
13:21 943.85 943.97 943.85 943.97 0.0K
13:22 943.97 943.97 943.51 943.51 0.0K
13:23 943.48 943.54 943.48 943.54 0.0K
13:24 943.51 943.70 943.50 943.70 0.0K
13:25 943.70 943.99 943.70 943.99 0.0K
13:26 944.01 944.27 944.01 944.27 0.0K
13:27 944.30 944.35 944.30 944.32 0.0K
13:28 944.32 944.32 944.25 944.30 0.0K
13:29 944.24 944.24 944.17 944.22 0.0K
13:30 944.22 944.26 944.17 944.18 0.0K
13:31 944.18 944.30 944.15 944.26 0.0K
13:32 944.26 944.31 944.26 944.27 0.0K
13:33 944.26 944.53 944.26 944.53 0.0K
13:34 944.52 944.52 943.85 943.85 0.0K
13:35 943.80 943.80 943.75 943.80 0.0K
13:36 943.80 943.81 943.65 943.65 0.0K
13:37 943.65 943.67 943.58 943.60 0.0K
13:38 943.60 943.60 943.32 943.43 0.0K
13:39 943.44 943.62 943.44 943.62 0.0K
13:40 943.65 943.69 943.39 943.39 0.0K
13:41 943.39 943.39 943.08 943.08 0.0K
13:42 943.08 943.30 943.08 943.30 0.0K
13:43 943.31 943.36 943.31 943.32 0.0K
13:44 943.32 943.32 943.10 943.15 0.0K
13:45 943.15 943.81 943.15 943.81 0.0K
13:46 943.85 943.85 943.30 943.30 0.0K
13:47 943.30 943.31 943.16 943.19 0.0K
13:48 943.25 943.33 943.25 943.27 0.0K
13:49 943.20 943.20 943.13 943.15 0.0K
13:50 943.17 943.17 942.89 942.95 0.0K
13:51 942.95 943.09 942.95 943.09 0.0K
13:52 943.09 943.23 943.09 943.22 0.0K
13:53 943.22 943.28 943.18 943.18 0.0K
13:54 943.18 943.18 942.95 942.95 0.0K
13:55 942.92 943.13 942.91 943.13 0.0K
13:56 943.13 943.15 943.05 943.05 0.0K
13:57 943.05 943.05 942.91 942.93 0.0K
13:58 942.93 943.49 942.93 943.48 0.0K
13:59 943.48 943.48 943.34 943.34 0.0K
14:00 943.34 943.42 943.31 943.41 0.0K
14:01 943.41 943.57 943.40 943.51 0.0K
14:02 943.45 943.45 943.19 943.29 0.0K
14:03 943.29 943.47 943.29 943.47 0.0K
14:04 943.47 943.52 943.47 943.47 0.0K
14:05 943.47 943.51 943.47 943.51 0.0K
14:06 943.51 943.55 943.50 943.55 0.0K
14:07 943.55 943.56 943.23 943.23 0.0K
14:08 943.23 943.41 943.17 943.36 0.0K
14:09 943.36 943.36 943.26 943.26 0.0K
14:10 943.26 943.43 943.24 943.43 0.0K
14:11 943.41 943.61 943.41 943.58 0.0K
14:12 943.60 943.79 943.60 943.63 0.0K
14:13 943.60 943.63 943.59 943.60 0.0K
14:14 943.42 943.44 943.06 943.06 0.0K
14:15 943.06 943.19 943.03 943.09 0.0K
14:16 943.00 943.00 942.78 942.79 0.0K
14:17 942.79 942.83 942.73 942.83 0.0K
14:18 942.83 942.83 942.77 942.77 0.0K
14:19 942.77 942.78 942.72 942.78 0.0K
14:20 942.77 942.84 942.59 942.61 0.0K
14:21 942.61 942.89 942.60 942.89 0.0K
14:22 942.89 942.92 942.89 942.92 0.0K
14:23 942.92 942.96 942.83 942.88 0.0K
14:24 942.88 943.01 942.88 942.97 0.0K
14:25 942.96 943.02 942.94 943.02 0.0K
14:26 943.01 943.01 942.94 942.94 0.0K
14:27 942.95 942.95 942.91 942.93 0.0K
14:28 942.93 942.96 942.93 942.95 0.0K
14:29 942.94 942.94 942.84 942.84 0.0K
14:30 942.82 942.82 942.55 942.56 0.0K
14:31 942.54 942.54 942.25 942.25 0.0K
14:32 942.25 942.26 942.22 942.26 0.0K
14:33 942.26 942.37 942.26 942.36 0.0K
14:34 942.36 942.38 942.24 942.30 0.0K
14:35 942.30 942.36 942.30 942.31 0.0K
14:36 942.31 942.44 942.31 942.39 0.0K
14:37 942.39 942.51 942.39 942.46 0.0K
14:38 942.46 942.59 942.46 942.59 0.0K
14:39 942.59 942.59 942.18 942.18 0.0K
14:40 942.18 942.18 942.03 942.06 0.0K
14:41 942.09 942.15 942.04 942.05 0.0K
14:42 942.05 942.13 942.05 942.10 0.0K
14:43 942.10 942.49 942.06 942.49 0.0K
14:44 942.47 942.64 942.47 942.62 0.0K
14:45 942.62 942.70 942.57 942.70 0.0K
14:46 942.71 942.71 942.28 942.29 0.0K
14:47 942.29 942.35 942.19 942.35 0.0K
14:48 942.35 942.35 942.12 942.12 0.0K
14:49 942.12 942.18 942.12 942.17 0.0K
14:50 942.16 942.16 942.09 942.10 0.0K
14:51 942.09 942.09 941.92 941.92 0.0K
14:52 941.90 941.96 941.85 941.85 0.0K
14:53 941.85 941.85 941.63 941.69 0.0K
14:54 941.69 941.76 941.69 941.76 0.0K
14:55 941.81 941.86 941.79 941.79 0.0K
14:56 941.79 941.79 941.46 941.46 0.0K
14:57 941.45 941.45 941.33 941.37 0.0K
14:58 941.32 941.32 940.91 941.08 0.0K
14:59 941.08 941.20 941.00 941.12 0.0K
15:00 941.14 941.14 940.73 940.73 0.0K
15:01 940.72 940.72 940.21 940.21 0.0K
15:02 940.15 940.19 940.10 940.18 0.0K
15:03 940.08 940.29 939.92 940.23 0.0K
15:04 940.18 940.20 940.06 940.13 0.0K
15:05 940.06 940.12 939.74 939.74 0.0K
15:06 939.74 940.06 939.74 940.06 0.0K
15:07 940.06 940.06 939.78 939.78 0.0K
15:08 939.77 940.07 939.77 940.07 0.0K
15:09 940.05 940.18 939.97 940.18 0.0K
15:10 940.23 940.29 940.11 940.18 0.0K
15:11 940.17 940.54 940.17 940.50 0.0K
15:12 940.48 940.68 940.48 940.63 0.0K
15:13 940.79 940.83 940.78 940.79 0.0K
15:14 940.86 941.25 940.86 941.23 0.0K
15:15 941.24 941.90 941.24 941.66 0.0K
15:16 941.66 941.75 941.65 941.75 0.0K
15:17 941.77 941.77 941.14 941.14 0.0K
15:18 941.13 941.13 940.98 940.99 0.0K
15:19 940.99 940.99 940.91 940.94 0.0K
15:20 940.79 940.79 940.60 940.62 0.0K
15:21 940.62 940.64 940.47 940.50 0.0K
15:22 940.50 940.58 940.23 940.32 0.0K
15:23 940.32 940.84 940.31 940.84 0.0K
15:24 940.87 941.07 940.87 941.00 0.0K
15:25 940.96 941.29 940.95 941.27 0.0K
15:26 941.29 941.29 941.15 941.17 0.0K
15:27 941.17 941.50 941.13 941.44 0.0K
15:28 941.42 941.42 941.26 941.26 0.0K
15:29 941.21 941.22 941.01 941.13 0.0K
15:30 941.13 941.35 940.95 940.96 0.0K
15:31 940.91 940.91 940.54 940.66 0.0K
15:32 940.63 940.63 940.54 940.61 0.0K
15:33 940.62 940.77 940.62 940.73 0.0K
15:34 940.73 940.73 940.34 940.34 0.0K
15:35 940.33 940.49 939.91 939.91 0.0K
15:36 939.83 939.83 939.35 939.38 0.0K
15:37 939.36 939.36 939.21 939.23 0.0K
15:38 939.23 939.23 939.12 939.16 0.0K
15:39 939.19 939.76 939.19 939.76 0.0K
15:40 939.79 940.89 939.79 940.89 0.0K
15:41 940.88 940.88 940.33 940.42 0.0K
15:42 940.44 940.53 940.19 940.19 0.0K
15:43 940.18 940.28 940.07 940.28 0.0K
15:44 940.28 940.68 940.28 940.29 0.0K
15:45 940.24 940.24 939.65 939.71 0.0K
15:46 939.72 939.87 939.41 939.41 0.0K
15:47 939.37 939.87 939.35 939.79 0.0K
15:48 939.79 939.80 939.36 939.42 0.0K
15:49 939.42 939.71 939.42 939.70 0.0K
15:50 939.64 940.40 939.55 940.40 0.0K
15:51 940.39 940.55 940.24 940.35 0.0K
15:52 940.30 940.30 939.67 940.26 0.0K
15:53 940.36 941.03 940.36 941.03 0.0K
15:54 941.02 941.18 940.73 941.01 0.0K
15:55 941.02 941.06 940.81 940.81 0.0K
15:56 940.76 940.85 940.54 940.85 0.0K
15:57 940.92 941.02 940.77 940.77 0.0K
15:58 940.77 940.99 940.77 940.85 0.0K
15:59 940.84 941.20 940.72 941.20 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