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
09:30 938.35 938.46 938.24 938.24 0.0K
09:31 938.16 938.50 937.34 937.34 0.0K
09:32 937.35 937.95 937.16 937.95 0.0K
09:33 937.95 938.06 937.31 938.03 0.0K
09:34 938.04 939.19 937.91 939.12 0.0K
09:35 939.20 939.41 938.40 938.40 0.0K
09:36 938.37 938.46 937.74 937.95 0.0K
09:37 937.95 939.18 937.95 939.18 0.0K
09:38 939.27 939.27 938.95 939.00 0.0K
09:39 938.93 940.01 938.93 940.01 0.0K
09:40 939.87 940.25 939.69 940.13 0.0K
09:41 940.12 940.25 938.69 938.69 0.0K
09:42 938.63 938.67 938.47 938.51 0.0K
09:43 938.49 938.49 937.98 938.08 0.0K
09:44 938.08 938.08 937.08 937.08 0.0K
09:45 937.05 937.05 935.23 935.29 0.0K
09:46 935.34 935.50 934.70 934.70 0.0K
09:47 934.54 934.54 934.05 934.33 0.0K
09:48 934.10 934.27 934.07 934.23 0.0K
09:49 934.14 934.58 934.01 934.43 0.0K
09:50 934.45 934.61 934.29 934.61 0.0K
09:51 934.84 935.71 934.71 935.31 0.0K
09:52 935.31 935.31 934.62 934.71 0.0K
09:53 934.68 934.93 934.50 934.50 0.0K
09:54 934.52 934.52 934.17 934.39 0.0K
09:55 934.39 934.45 934.24 934.24 0.0K
09:56 934.25 934.39 933.66 933.66 0.0K
09:57 933.64 933.64 933.09 933.09 0.0K
09:58 933.03 933.25 932.88 933.23 0.0K
09:59 933.31 933.41 933.19 933.25 0.0K
10:00 933.25 933.25 932.96 932.99 0.0K
10:01 932.97 932.97 932.42 932.92 0.0K
10:02 932.94 933.40 932.94 933.05 0.0K
10:03 933.05 933.18 932.69 932.72 0.0K
10:04 932.73 933.49 932.73 933.47 0.0K
10:05 933.53 933.87 933.53 933.72 0.0K
10:06 933.76 934.50 933.65 934.50 0.0K
10:07 934.55 934.83 934.55 934.81 0.0K
10:08 934.77 935.17 934.66 935.09 0.0K
10:09 935.10 935.10 934.62 934.62 0.0K
10:10 934.76 935.16 934.36 934.36 0.0K
10:11 934.32 934.53 934.06 934.14 0.0K
10:12 934.30 934.55 934.15 934.55 0.0K
10:13 934.77 935.08 934.54 934.59 0.0K
10:14 934.73 935.51 934.57 935.51 0.0K
10:15 935.22 935.41 935.12 935.14 0.0K
10:16 935.14 935.85 935.14 935.82 0.0K
10:17 935.79 936.03 935.75 936.03 0.0K
10:18 936.07 936.46 935.34 935.34 0.0K
10:19 935.42 935.42 934.54 934.54 0.0K
10:20 934.39 934.39 933.65 933.67 0.0K
10:21 933.66 933.95 933.66 933.82 0.0K
10:22 933.82 933.86 933.53 933.60 0.0K
10:23 933.49 933.49 933.22 933.44 0.0K
10:24 933.55 933.71 933.35 933.35 0.0K
10:25 933.32 934.01 933.31 933.62 0.0K
10:26 933.60 933.60 933.14 933.14 0.0K
10:27 933.11 933.11 932.55 932.69 0.0K
10:28 932.69 933.19 932.69 933.18 0.0K
10:29 933.21 933.39 933.20 933.39 0.0K
10:30 933.41 933.52 932.97 933.19 0.0K
10:31 933.20 933.86 933.20 933.84 0.0K
10:32 933.84 934.87 933.70 934.84 0.0K
10:33 934.84 935.11 934.77 935.02 0.0K
10:34 935.02 935.04 934.49 934.64 0.0K
10:35 934.64 935.23 934.51 935.09 0.0K
10:36 935.09 935.20 934.86 935.08 0.0K
10:37 935.07 935.14 934.61 934.81 0.0K
10:38 934.75 935.11 934.73 935.01 0.0K
10:39 934.96 935.14 934.80 934.89 0.0K
10:40 934.92 935.35 934.92 935.15 0.0K
10:41 935.16 935.33 935.02 935.32 0.0K
10:42 935.37 935.57 935.37 935.48 0.0K
10:43 935.54 935.91 935.54 935.91 0.0K
10:44 935.96 936.09 935.87 935.96 0.0K
10:45 935.59 935.59 934.99 934.99 0.0K
10:46 934.99 935.00 934.48 934.67 0.0K
10:47 934.59 934.79 934.52 934.79 0.0K
10:48 934.79 935.56 934.79 935.53 0.0K
10:49 935.54 935.89 935.46 935.84 0.0K
10:50 935.84 936.56 935.84 936.56 0.0K
10:51 936.59 936.64 936.51 936.59 0.0K
10:52 936.60 936.93 936.60 936.86 0.0K
10:53 936.85 937.18 936.85 937.10 0.0K
10:54 937.10 937.45 937.06 937.43 0.0K
10:55 937.51 937.75 937.50 937.75 0.0K
10:56 937.75 937.89 937.68 937.69 0.0K
10:57 937.72 937.72 937.43 937.49 0.0K
10:58 937.47 937.50 937.31 937.31 0.0K
10:59 937.32 937.68 937.32 937.68 0.0K
11:00 937.68 937.71 937.36 937.36 0.0K
11:01 937.39 937.69 937.39 937.65 0.0K
11:02 937.65 937.68 937.43 937.51 0.0K
11:03 937.51 937.84 937.51 937.67 0.0K
11:04 937.59 937.90 937.58 937.90 0.0K
11:05 937.97 938.03 937.77 938.02 0.0K
11:06 938.04 938.16 937.93 938.11 0.0K
11:07 938.12 938.12 937.70 937.84 0.0K
11:08 938.09 938.62 938.09 938.58 0.0K
11:09 938.58 938.81 938.58 938.81 0.0K
11:10 938.79 938.79 938.18 938.18 0.0K
11:11 938.17 938.17 937.80 937.80 0.0K
11:12 937.79 937.86 937.67 937.67 0.0K
11:13 937.67 937.86 937.65 937.77 0.0K
11:14 937.78 938.09 937.78 938.08 0.0K
11:15 938.08 938.20 937.62 937.87 0.0K
11:16 937.90 938.18 937.90 938.18 0.0K
11:17 938.13 938.53 938.13 938.53 0.0K
11:18 938.53 939.32 938.51 939.32 0.0K
11:19 939.46 939.67 939.46 939.62 0.0K
11:20 939.64 939.73 939.64 939.72 0.0K
11:21 939.74 940.17 939.74 940.15 0.0K
11:22 940.14 940.14 939.91 939.91 0.0K
11:23 939.87 939.87 939.59 939.59 0.0K
11:24 939.53 939.53 939.41 939.50 0.0K
11:25 939.52 939.52 939.25 939.38 0.0K
11:26 939.37 939.39 939.04 939.05 0.0K
11:27 939.06 939.24 938.88 938.88 0.0K
11:28 938.87 939.08 938.86 939.08 0.0K
11:29 939.08 939.45 938.86 939.45 0.0K
11:30 939.46 939.65 939.43 939.64 0.0K
11:31 939.64 939.64 939.46 939.59 0.0K
11:32 939.59 939.71 939.55 939.55 0.0K
11:33 939.53 939.57 939.46 939.46 0.0K
11:34 939.45 939.54 939.45 939.47 0.0K
11:35 939.51 939.80 939.41 939.80 0.0K
11:36 939.80 939.85 939.78 939.84 0.0K
11:37 939.86 940.48 939.86 940.48 0.0K
11:38 940.47 940.94 940.47 940.94 0.0K
11:39 940.95 941.59 940.95 941.59 0.0K
11:40 941.59 941.86 941.59 941.73 0.0K
11:41 941.87 941.99 941.87 941.99 0.0K
11:42 942.00 942.22 942.00 942.21 0.0K
11:43 942.21 942.26 941.47 941.47 0.0K
11:44 941.41 941.67 941.41 941.64 0.0K
11:45 941.66 941.81 941.62 941.81 0.0K
11:46 941.81 941.81 941.55 941.64 0.0K
11:47 941.70 941.71 941.41 941.47 0.0K
11:48 941.47 941.56 941.47 941.56 0.0K
11:49 941.57 941.71 941.57 941.71 0.0K
11:50 941.71 942.02 941.71 941.93 0.0K
11:51 941.93 941.93 941.69 941.71 0.0K
11:52 941.70 941.74 941.67 941.68 0.0K
11:53 941.69 941.69 941.43 941.62 0.0K
11:54 941.62 941.65 941.27 941.29 0.0K
11:55 941.28 941.50 941.28 941.50 0.0K
11:56 941.50 941.50 941.38 941.38 0.0K
11:57 941.10 941.15 941.05 941.13 0.0K
11:58 941.09 941.24 941.09 941.14 0.0K
11:59 941.14 941.17 941.03 941.07 0.0K
12:00 941.09 941.39 941.09 941.39 0.0K
12:01 941.45 941.68 941.08 941.08 0.0K
12:02 940.95 940.97 940.43 940.43 0.0K
12:03 940.39 940.39 940.19 940.27 0.0K
12:04 940.13 940.14 939.87 939.87 0.0K
12:05 939.80 939.80 939.56 939.56 0.0K
12:06 939.49 939.49 939.01 939.03 0.0K
12:07 939.03 939.04 938.96 938.98 0.0K
12:08 938.96 938.97 938.47 938.47 0.0K
12:09 938.45 938.45 937.95 937.97 0.0K
12:10 937.84 937.87 937.74 937.86 0.0K
12:11 937.86 937.92 937.80 937.92 0.0K
12:12 937.97 937.97 937.71 937.71 0.0K
12:13 937.71 937.81 937.67 937.78 0.0K
12:14 937.78 937.78 937.27 937.27 0.0K
12:15 937.27 937.82 937.27 937.79 0.0K
12:16 937.79 937.79 937.55 937.67 0.0K
12:17 937.37 937.37 937.23 937.25 0.0K
12:18 937.24 937.34 937.24 937.30 0.0K
12:19 937.31 937.55 937.31 937.39 0.0K
12:20 937.37 937.37 937.02 937.02 0.0K
12:21 936.95 936.95 934.21 935.04 0.0K
12:22 934.93 936.23 934.28 935.19 0.0K
12:23 935.18 935.18 934.23 934.23 0.0K
12:24 934.39 935.29 934.35 934.36 0.0K
12:25 934.83 935.12 934.51 934.92 0.0K
12:26 935.01 936.52 935.01 935.86 0.0K
12:27 935.80 935.82 934.64 935.12 0.0K
12:28 935.56 935.77 935.02 935.21 0.0K
12:29 935.21 935.21 934.04 934.10 0.0K
12:30 933.89 934.06 933.27 933.40 0.0K
12:31 933.32 933.32 932.22 932.90 0.0K
12:32 932.89 932.91 932.45 932.45 0.0K
12:33 932.78 932.78 932.33 932.59 0.0K
12:34 932.57 932.62 932.36 932.42 0.0K
12:35 932.19 932.26 931.63 931.82 0.0K
12:36 931.55 932.29 931.52 931.77 0.0K
12:37 931.86 931.86 931.31 931.46 0.0K
12:38 931.47 931.55 930.67 930.67 0.0K
12:39 930.67 930.67 929.87 930.15 0.0K
12:40 930.15 930.91 930.05 930.53 0.0K
12:41 930.64 931.26 930.64 931.06 0.0K
12:42 931.07 931.19 930.98 931.02 0.0K
12:43 930.85 930.85 929.32 929.43 0.0K
12:44 929.20 930.01 929.19 929.72 0.0K
12:45 929.66 929.92 929.46 929.73 0.0K
12:46 929.71 929.71 928.74 928.74 0.0K
12:47 928.92 929.02 928.47 928.89 0.0K
12:48 928.95 929.79 928.95 929.01 0.0K
12:49 928.95 929.04 928.60 928.60 0.0K
12:50 928.59 929.12 928.55 929.09 0.0K
12:51 929.06 929.11 928.18 928.18 0.0K
12:52 928.17 928.53 928.10 928.22 0.0K
12:53 928.31 928.31 927.64 927.64 0.0K
12:54 927.63 928.03 927.43 927.97 0.0K
12:55 928.19 929.11 928.18 929.00 0.0K
12:56 929.10 930.98 929.10 930.82 0.0K
12:57 930.79 930.98 930.31 930.38 0.0K
12:58 930.57 931.18 930.57 931.17 0.0K
12:59 931.18 931.19 930.81 931.10 0.0K
13:00 931.10 931.17 930.66 930.66 0.0K
13:01 930.65 932.23 930.65 932.23 0.0K
13:02 932.23 932.90 932.23 932.90 0.0K
13:03 932.90 933.02 932.49 932.67 0.0K
13:04 932.73 933.19 932.42 932.70 0.0K
13:05 932.76 933.01 932.74 932.90 0.0K
13:06 933.08 933.44 933.02 933.15 0.0K
13:07 933.15 933.45 933.02 933.45 0.0K
13:08 933.49 933.94 933.49 933.80 0.0K
13:09 933.62 933.80 933.31 933.31 0.0K
13:10 933.12 933.12 932.80 933.00 0.0K
13:11 933.00 933.00 932.48 932.49 0.0K
13:12 932.42 932.79 932.34 932.79 0.0K
13:13 932.77 932.77 932.03 932.16 0.0K
13:14 932.23 932.37 932.07 932.09 0.0K
13:15 932.09 932.32 932.05 932.32 0.0K
13:16 932.30 932.94 932.30 932.94 0.0K
13:17 933.00 933.10 932.76 932.86 0.0K
13:18 932.88 933.69 932.88 933.47 0.0K
13:19 933.47 933.57 933.16 933.16 0.0K
13:20 933.13 933.24 932.79 932.79 0.0K
13:21 932.82 932.83 932.02 932.02 0.0K
13:22 931.99 932.34 931.99 932.34 0.0K
13:23 932.33 932.66 932.33 932.55 0.0K
13:24 932.56 932.79 932.56 932.69 0.0K
13:25 932.78 932.78 932.33 932.33 0.0K
13:26 932.28 932.70 932.20 932.20 0.0K
13:27 932.20 932.51 932.19 932.41 0.0K
13:28 932.39 933.28 932.39 933.04 0.0K
13:29 933.04 933.16 932.85 933.16 0.0K
13:30 933.14 933.46 933.02 933.46 0.0K
13:31 933.46 934.13 933.46 934.04 0.0K
13:32 934.05 934.41 934.05 934.29 0.0K
13:33 934.34 934.61 934.29 934.48 0.0K
13:34 934.48 934.76 934.10 934.28 0.0K
13:35 934.32 934.42 934.13 934.42 0.0K
13:36 934.42 935.55 934.42 935.55 0.0K
13:37 935.56 935.85 935.50 935.85 0.0K
13:38 935.83 935.88 935.64 935.75 0.0K
13:39 935.99 936.16 935.90 936.09 0.0K
13:40 936.09 936.09 935.34 935.38 0.0K
13:41 935.35 935.35 934.95 935.29 0.0K
13:42 935.29 935.38 935.13 935.13 0.0K
13:43 935.12 935.13 934.96 935.06 0.0K
13:44 935.06 935.17 934.98 934.98 0.0K
13:45 935.08 935.18 935.03 935.18 0.0K
13:46 935.23 935.40 935.17 935.40 0.0K
13:47 935.34 935.50 935.29 935.50 0.0K
13:48 935.50 935.52 935.34 935.38 0.0K
13:49 935.34 935.34 934.63 934.63 0.0K
13:50 934.63 934.72 933.85 933.95 0.0K
13:51 933.87 933.98 933.87 933.92 0.0K
13:52 933.91 933.91 933.56 933.56 0.0K
13:53 933.24 933.24 932.59 932.59 0.0K
13:54 932.53 932.53 932.01 932.05 0.0K
13:55 932.06 932.50 931.85 932.49 0.0K
13:56 932.49 932.98 932.43 932.98 0.0K
13:57 932.93 933.24 932.93 933.24 0.0K
13:58 933.24 933.24 932.97 933.14 0.0K
13:59 933.19 933.35 933.19 933.35 0.0K
14:00 933.33 933.42 933.22 933.27 0.0K
14:01 933.25 933.38 933.19 933.19 0.0K
14:02 933.23 933.35 933.19 933.31 0.0K
14:03 933.32 933.78 933.26 933.78 0.0K
14:04 933.77 933.77 933.51 933.56 0.0K
14:05 933.57 934.13 933.57 934.13 0.0K
14:06 934.21 934.58 934.21 934.54 0.0K
14:07 934.55 934.96 934.39 934.39 0.0K
14:08 934.30 934.88 934.30 934.78 0.0K
14:09 934.72 935.00 934.52 935.00 0.0K
14:10 935.14 935.44 935.11 935.39 0.0K
14:11 935.28 935.67 935.25 935.67 0.0K
14:12 935.66 935.89 935.63 935.65 0.0K
14:13 935.65 935.94 935.65 935.82 0.0K
14:14 935.73 935.73 935.06 935.06 0.0K
14:15 935.03 935.03 934.86 934.90 0.0K
14:16 934.93 935.16 934.90 935.04 0.0K
14:17 935.07 935.41 935.07 935.41 0.0K
14:18 935.28 935.65 935.11 935.65 0.0K
14:19 935.73 936.01 935.73 936.01 0.0K
14:20 936.01 936.12 936.01 936.02 0.0K
14:21 936.02 936.02 935.87 935.97 0.0K
14:22 935.97 935.97 935.67 935.70 0.0K
14:23 935.70 936.14 935.70 936.14 0.0K
14:24 936.09 936.27 936.02 936.02 0.0K
14:25 936.05 936.08 935.91 935.91 0.0K
14:26 935.91 936.66 935.91 936.66 0.0K
14:27 936.66 937.31 936.56 937.31 0.0K
14:28 937.31 937.80 937.29 937.80 0.0K
14:29 937.82 938.12 937.82 938.01 0.0K
14:30 938.01 938.01 937.53 937.63 0.0K
14:31 937.58 937.58 937.32 937.34 0.0K
14:32 937.32 937.36 936.80 936.80 0.0K
14:33 936.82 936.82 936.55 936.73 0.0K
14:34 936.84 936.87 936.71 936.71 0.0K
14:35 936.69 936.69 936.44 936.57 0.0K
14:36 936.59 936.75 936.49 936.49 0.0K
14:37 936.43 936.87 936.43 936.74 0.0K
14:38 936.74 936.78 936.33 936.34 0.0K
14:39 936.36 936.37 936.27 936.27 0.0K
14:40 936.25 936.27 936.22 936.24 0.0K
14:41 936.08 936.08 935.57 935.83 0.0K
14:42 935.86 936.13 935.85 935.85 0.0K
14:43 935.83 936.01 935.79 935.97 0.0K
14:44 935.96 935.96 935.63 935.63 0.0K
14:45 935.62 935.62 935.48 935.48 0.0K
14:46 935.48 935.48 935.02 935.15 0.0K
14:47 935.19 935.47 935.15 935.20 0.0K
14:48 935.19 935.19 934.71 934.71 0.0K
14:49 934.73 934.73 934.67 934.68 0.0K
14:50 934.68 934.99 934.68 934.99 0.0K
14:51 935.01 935.02 934.83 934.83 0.0K
14:52 934.82 934.82 934.32 934.38 0.0K
14:53 934.39 934.53 934.39 934.47 0.0K
14:54 934.46 934.48 934.32 934.32 0.0K
14:55 934.62 934.84 934.62 934.83 0.0K
14:56 934.84 934.94 934.82 934.92 0.0K
14:57 934.92 935.37 934.92 935.34 0.0K
14:58 935.34 935.34 935.16 935.19 0.0K
14:59 935.16 935.16 934.97 934.98 0.0K
15:00 935.04 935.45 935.04 935.45 0.0K
15:01 935.46 935.90 935.46 935.71 0.0K
15:02 935.70 935.70 934.98 934.99 0.0K
15:03 934.99 935.38 934.97 935.38 0.0K
15:04 935.39 936.01 935.39 936.01 0.0K
15:05 936.02 936.24 936.02 936.19 0.0K
15:06 936.23 936.34 936.12 936.12 0.0K
15:07 936.09 936.32 935.97 936.29 0.0K
15:08 936.29 936.48 936.29 936.35 0.0K
15:09 936.26 936.29 936.14 936.29 0.0K
15:10 936.34 936.96 936.34 936.96 0.0K
15:11 936.95 937.35 936.87 937.31 0.0K
15:12 937.33 937.41 937.30 937.33 0.0K
15:13 937.32 937.32 937.04 937.04 0.0K
15:14 937.03 937.33 936.94 936.94 0.0K
15:15 936.93 937.66 936.80 937.53 0.0K
15:16 937.51 937.51 937.43 937.43 0.0K
15:17 937.33 937.56 937.30 937.49 0.0K
15:18 937.47 937.47 937.29 937.47 0.0K
15:19 937.48 937.62 937.46 937.46 0.0K
15:20 937.49 937.60 937.45 937.60 0.0K
15:21 937.58 938.05 937.58 938.01 0.0K
15:22 938.01 938.27 937.90 938.27 0.0K
15:23 938.23 938.41 938.17 938.41 0.0K
15:24 938.40 938.57 938.31 938.31 0.0K
15:25 938.30 938.30 937.76 937.79 0.0K
15:26 937.79 938.13 937.75 938.13 0.0K
15:27 938.13 938.29 938.13 938.29 0.0K
15:28 938.29 938.45 938.23 938.24 0.0K
15:29 938.23 938.44 938.15 938.24 0.0K
15:30 938.24 938.45 938.23 938.45 0.0K
15:31 938.44 938.64 938.27 938.48 0.0K
15:32 938.48 938.58 938.44 938.45 0.0K
15:33 938.30 938.30 937.98 937.98 0.0K
15:34 937.98 937.99 937.71 937.71 0.0K
15:35 937.69 937.71 937.52 937.71 0.0K
15:36 937.71 937.73 937.59 937.60 0.0K
15:37 937.60 938.09 937.60 938.09 0.0K
15:38 938.11 938.12 937.81 937.81 0.0K
15:39 937.79 937.84 937.66 937.68 0.0K
15:40 937.68 937.91 937.64 937.88 0.0K
15:41 937.94 938.02 937.73 938.01 0.0K
15:42 937.96 938.69 937.96 938.69 0.0K
15:43 938.68 939.02 938.65 939.02 0.0K
15:44 939.02 939.10 938.90 938.96 0.0K
15:45 938.86 939.26 938.80 939.26 0.0K
15:46 939.28 939.60 939.28 939.47 0.0K
15:47 939.60 939.65 939.29 939.56 0.0K
15:48 939.54 939.55 939.32 939.42 0.0K
15:49 939.45 939.59 939.45 939.53 0.0K
15:50 939.99 940.89 939.99 940.89 0.0K
15:51 940.89 940.93 940.39 940.93 0.0K
15:52 940.95 941.37 940.95 941.37 0.0K
15:53 941.39 941.79 941.03 941.79 0.0K
15:54 941.88 941.90 941.56 941.64 0.0K
15:55 941.61 942.03 941.60 942.00 0.0K
15:56 942.11 943.04 942.11 942.75 0.0K
15:57 942.73 943.07 942.57 943.07 0.0K
15:58 943.02 943.05 942.69 942.86 0.0K
15:59 942.86 943.24 942.86 942.88 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