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
09:30 951.76 952.98 950.83 952.84 0.0K
09:31 952.80 954.14 952.63 953.70 0.0K
09:32 953.90 953.90 952.63 952.86 0.0K
09:33 953.37 955.10 952.92 955.10 0.0K
09:34 955.02 958.42 954.98 958.42 0.0K
09:35 958.37 959.44 958.02 958.73 0.0K
09:36 958.86 960.27 958.73 959.87 0.0K
09:37 960.04 960.07 957.74 957.81 0.0K
09:38 957.85 958.97 957.82 958.97 0.0K
09:39 958.87 959.21 956.57 956.68 0.0K
09:40 956.82 956.82 955.96 955.96 0.0K
09:41 955.87 956.99 955.87 955.94 0.0K
09:42 956.18 956.96 956.18 956.59 0.0K
09:43 956.34 957.12 956.25 956.58 0.0K
09:44 956.64 956.64 955.45 956.40 0.0K
09:45 956.85 957.36 956.85 957.36 0.0K
09:46 957.71 958.00 956.50 956.50 0.0K
09:47 956.39 957.67 956.38 956.62 0.0K
09:48 956.57 957.09 956.42 956.47 0.0K
09:49 956.56 956.57 955.61 956.27 0.0K
09:50 955.94 956.15 955.53 955.90 0.0K
09:51 956.16 956.16 955.09 955.37 0.0K
09:52 955.39 955.76 953.94 954.29 0.0K
09:53 954.22 955.17 954.22 954.38 0.0K
09:54 954.38 954.82 954.38 954.42 0.0K
09:55 954.36 954.93 954.36 954.47 0.0K
09:56 954.41 954.43 954.15 954.18 0.0K
09:57 954.23 956.07 954.23 955.41 0.0K
09:58 955.34 956.06 955.34 955.81 0.0K
09:59 955.62 955.78 954.98 955.42 0.0K
10:00 955.35 955.58 954.53 955.12 0.0K
10:01 955.14 955.83 955.04 955.59 0.0K
10:02 955.71 955.71 955.08 955.14 0.0K
10:03 955.11 955.16 953.71 953.71 0.0K
10:04 953.87 954.17 953.50 953.74 0.0K
10:05 953.61 953.64 952.96 952.96 0.0K
10:06 952.99 952.99 951.69 951.69 0.0K
10:07 951.68 952.28 951.67 952.07 0.0K
10:08 952.09 952.12 951.64 951.82 0.0K
10:09 952.04 952.64 952.00 952.47 0.0K
10:10 952.52 953.08 951.80 951.80 0.0K
10:11 951.76 952.11 950.90 950.94 0.0K
10:12 951.12 952.09 951.10 951.37 0.0K
10:13 951.37 951.41 950.86 950.87 0.0K
10:14 951.25 951.25 949.93 949.93 0.0K
10:15 949.89 950.41 949.61 950.41 0.0K
10:16 950.50 951.09 950.15 950.82 0.0K
10:17 950.90 951.04 950.28 950.28 0.0K
10:18 950.26 950.78 950.17 950.28 0.0K
10:19 950.27 950.94 950.27 950.40 0.0K
10:20 950.30 950.59 950.28 950.43 0.0K
10:21 950.52 951.07 950.22 950.22 0.0K
10:22 950.03 950.05 948.20 948.20 0.0K
10:23 948.27 948.60 948.17 948.60 0.0K
10:24 948.66 948.98 948.54 948.65 0.0K
10:25 948.49 948.49 947.52 947.54 0.0K
10:26 947.60 947.94 947.58 947.86 0.0K
10:27 947.66 947.66 947.22 947.60 0.0K
10:28 947.60 947.74 946.83 947.74 0.0K
10:29 947.71 948.48 947.53 947.87 0.0K
10:30 947.87 947.98 947.39 947.52 0.0K
10:31 947.77 948.54 947.77 948.54 0.0K
10:32 948.67 949.46 948.63 949.46 0.0K
10:33 949.55 949.91 949.53 949.53 0.0K
10:34 949.54 950.14 949.54 949.56 0.0K
10:35 949.26 949.26 948.69 948.69 0.0K
10:36 948.64 949.02 948.54 948.66 0.0K
10:37 948.63 948.77 947.87 948.43 0.0K
10:38 948.41 948.71 948.28 948.28 0.0K
10:39 948.29 948.30 947.91 947.91 0.0K
10:40 947.57 947.61 946.75 946.94 0.0K
10:41 947.07 947.46 947.07 947.07 0.0K
10:42 947.07 947.47 946.70 947.46 0.0K
10:43 947.48 948.32 947.28 948.32 0.0K
10:44 948.30 949.18 948.00 949.18 0.0K
10:45 949.19 949.66 949.14 949.64 0.0K
10:46 949.83 950.14 949.82 950.13 0.0K
10:47 949.74 950.52 949.74 949.91 0.0K
10:48 949.64 950.35 949.49 950.26 0.0K
10:49 950.47 950.47 949.91 950.28 0.0K
10:50 950.26 950.26 949.70 949.97 0.0K
10:51 949.97 950.47 949.85 950.10 0.0K
10:52 949.99 950.00 949.07 949.42 0.0K
10:53 949.45 949.91 949.45 949.91 0.0K
10:54 949.93 950.66 949.93 950.58 0.0K
10:55 950.57 950.62 949.51 949.61 0.0K
10:56 949.37 949.57 948.76 949.13 0.0K
10:57 949.13 949.82 949.13 949.82 0.0K
10:58 949.82 949.85 949.26 949.26 0.0K
10:59 949.17 949.72 949.17 949.24 0.0K
11:00 949.49 949.49 948.52 948.83 0.0K
11:01 948.87 948.92 948.40 948.40 0.0K
11:02 948.62 949.08 948.39 948.92 0.0K
11:03 948.72 948.72 948.01 948.23 0.0K
11:04 948.20 948.21 947.32 947.39 0.0K
11:05 947.39 947.50 947.11 947.11 0.0K
11:06 947.10 947.40 947.09 947.09 0.0K
11:07 947.16 947.22 947.02 947.09 0.0K
11:08 947.09 947.76 947.04 947.53 0.0K
11:09 947.41 947.61 947.32 947.61 0.0K
11:10 947.61 948.10 947.51 948.04 0.0K
11:11 947.89 947.89 947.11 947.11 0.0K
11:12 947.10 947.47 947.03 947.37 0.0K
11:13 947.38 947.71 947.29 947.71 0.0K
11:14 947.84 948.19 947.84 948.00 0.0K
11:15 948.00 948.00 946.02 946.03 0.0K
11:16 945.98 945.98 945.34 945.38 0.0K
11:17 945.32 945.49 945.12 945.14 0.0K
11:18 945.16 945.25 944.84 944.84 0.0K
11:19 944.88 944.88 944.40 944.40 0.0K
11:20 944.46 944.71 944.32 944.61 0.0K
11:21 944.58 944.83 944.52 944.83 0.0K
11:22 944.81 944.86 944.61 944.69 0.0K
11:23 944.70 944.70 943.70 943.70 0.0K
11:24 943.69 943.78 943.46 943.48 0.0K
11:25 943.38 943.76 942.81 942.81 0.0K
11:26 942.89 943.52 942.89 943.45 0.0K
11:27 943.38 943.38 942.52 942.71 0.0K
11:28 942.67 942.93 942.46 942.93 0.0K
11:29 943.06 943.06 942.62 942.75 0.0K
11:30 942.74 942.82 942.50 942.59 0.0K
11:31 942.60 942.68 942.35 942.47 0.0K
11:32 942.47 942.49 942.06 942.06 0.0K
11:33 941.98 942.36 941.93 942.36 0.0K
11:34 942.49 943.06 942.49 942.95 0.0K
11:35 942.94 942.97 942.81 942.81 0.0K
11:36 942.78 942.78 942.26 942.61 0.0K
11:37 942.75 942.89 942.63 942.70 0.0K
11:38 942.71 942.98 942.51 942.98 0.0K
11:39 943.21 943.25 942.98 942.98 0.0K
11:40 942.99 943.85 942.99 943.80 0.0K
11:41 943.77 944.09 943.76 944.09 0.0K
11:42 944.07 944.07 943.55 943.75 0.0K
11:43 943.75 943.95 943.56 943.86 0.0K
11:44 943.87 944.08 943.76 943.76 0.0K
11:45 943.55 943.55 943.14 943.14 0.0K
11:46 943.14 943.68 943.11 943.42 0.0K
11:47 943.11 943.77 943.03 943.75 0.0K
11:48 943.74 943.97 943.58 943.86 0.0K
11:49 943.94 943.94 943.69 943.74 0.0K
11:50 943.75 943.87 943.75 943.87 0.0K
11:51 943.86 943.92 943.54 943.54 0.0K
11:52 943.54 944.00 943.25 944.00 0.0K
11:53 943.95 943.95 943.21 943.21 0.0K
11:54 943.28 943.54 943.26 943.26 0.0K
11:55 943.21 943.21 942.69 942.93 0.0K
11:56 942.82 942.90 942.67 942.78 0.0K
11:57 942.87 943.06 942.86 943.02 0.0K
11:58 943.04 943.56 943.04 943.41 0.0K
11:59 943.40 943.40 943.17 943.18 0.0K
12:00 943.21 943.68 943.20 943.67 0.0K
12:01 943.67 943.74 943.52 943.74 0.0K
12:02 943.74 943.85 943.63 943.64 0.0K
12:03 943.64 943.64 943.13 943.13 0.0K
12:04 943.09 943.09 942.69 942.69 0.0K
12:05 942.69 942.69 942.47 942.62 0.0K
12:06 942.61 942.62 942.06 942.06 0.0K
12:07 942.07 942.35 942.07 942.20 0.0K
12:08 942.23 942.23 941.48 941.48 0.0K
12:09 941.47 941.47 941.24 941.36 0.0K
12:10 941.35 941.54 941.35 941.54 0.0K
12:11 941.75 941.95 941.53 941.58 0.0K
12:12 941.58 941.68 941.43 941.65 0.0K
12:13 941.65 941.72 941.60 941.65 0.0K
12:14 941.65 941.83 941.59 941.81 0.0K
12:15 941.80 941.81 941.41 941.41 0.0K
12:16 941.42 941.42 940.30 940.30 0.0K
12:17 940.30 940.30 940.15 940.26 0.0K
12:18 940.27 941.00 940.27 940.97 0.0K
12:19 941.00 941.43 941.00 941.42 0.0K
12:20 941.43 942.07 941.43 941.58 0.0K
12:21 941.58 941.72 941.47 941.54 0.0K
12:22 941.54 941.54 941.15 941.19 0.0K
12:23 941.17 941.19 941.04 941.19 0.0K
12:24 941.23 941.46 941.13 941.46 0.0K
12:25 941.53 941.74 941.29 941.29 0.0K
12:26 941.27 941.63 941.24 941.59 0.0K
12:27 941.59 942.21 941.59 941.99 0.0K
12:28 941.98 942.33 941.84 942.07 0.0K
12:29 942.09 943.20 942.09 943.18 0.0K
12:30 943.20 943.48 943.18 943.24 0.0K
12:31 943.19 943.19 942.76 942.76 0.0K
12:32 942.77 943.09 942.77 942.93 0.0K
12:33 942.93 943.09 942.93 942.98 0.0K
12:34 942.98 943.25 942.90 943.23 0.0K
12:35 943.28 943.43 943.11 943.37 0.0K
12:36 943.37 943.37 942.63 942.74 0.0K
12:37 942.76 943.37 942.76 943.16 0.0K
12:38 943.08 943.58 943.05 943.55 0.0K
12:39 943.48 943.48 942.60 942.60 0.0K
12:40 942.60 943.42 942.57 943.40 0.0K
12:41 943.42 943.60 943.42 943.60 0.0K
12:42 943.60 944.02 943.60 944.00 0.0K
12:43 943.93 943.93 943.69 943.85 0.0K
12:44 943.92 943.92 943.52 943.62 0.0K
12:45 943.61 943.80 943.61 943.73 0.0K
12:46 943.69 944.05 943.59 944.05 0.0K
12:47 944.05 944.36 944.04 944.36 0.0K
12:48 944.43 944.64 944.38 944.46 0.0K
12:49 944.46 944.80 944.45 944.79 0.0K
12:50 944.77 944.77 944.39 944.45 0.0K
12:51 944.46 944.49 944.11 944.17 0.0K
12:52 944.17 944.21 943.95 943.95 0.0K
12:53 943.94 944.09 943.88 943.98 0.0K
12:54 943.97 944.62 943.96 944.62 0.0K
12:55 944.52 944.52 944.02 944.02 0.0K
12:56 944.04 944.47 943.90 944.47 0.0K
12:57 944.29 945.04 944.29 945.04 0.0K
12:58 945.30 945.48 945.11 945.42 0.0K
12:59 945.34 945.62 945.34 945.54 0.0K
13:00 945.54 946.10 945.53 945.81 0.0K
13:01 945.82 945.82 945.52 945.79 0.0K
13:02 945.79 945.79 945.65 945.67 0.0K
13:03 945.66 945.73 945.50 945.50 0.0K
13:04 945.50 945.50 945.08 945.08 0.0K
13:05 945.06 945.50 945.05 945.44 0.0K
13:06 945.41 945.54 945.33 945.34 0.0K
13:07 945.33 945.36 945.14 945.18 0.0K
13:08 945.18 945.55 945.13 945.55 0.0K
13:09 945.55 945.76 945.32 945.61 0.0K
13:10 945.59 946.03 945.58 945.94 0.0K
13:11 945.94 945.94 945.70 945.90 0.0K
13:12 945.92 946.16 945.76 945.89 0.0K
13:13 945.89 946.25 945.89 946.12 0.0K
13:14 946.13 946.63 946.12 946.63 0.0K
13:15 946.67 946.85 946.50 946.85 0.0K
13:16 946.85 947.25 946.79 946.94 0.0K
13:17 946.81 947.57 946.69 947.56 0.0K
13:18 947.60 948.09 947.60 947.95 0.0K
13:19 948.00 948.27 947.68 947.69 0.0K
13:20 947.71 947.72 947.10 947.10 0.0K
13:21 947.08 947.15 946.90 946.92 0.0K
13:22 946.92 947.20 946.90 947.19 0.0K
13:23 947.19 947.77 947.18 947.72 0.0K
13:24 947.86 948.46 947.86 948.16 0.0K
13:25 948.19 948.54 948.19 948.54 0.0K
13:26 948.54 948.58 947.77 947.77 0.0K
13:27 947.92 947.97 947.14 947.38 0.0K
13:28 947.40 947.88 947.39 947.60 0.0K
13:29 947.60 948.34 947.58 948.18 0.0K
13:30 948.25 948.25 947.23 947.43 0.0K
13:31 947.05 947.50 947.00 947.50 0.0K
13:32 947.48 947.48 946.63 946.64 0.0K
13:33 946.78 946.96 946.73 946.94 0.0K
13:34 946.97 947.21 946.96 947.14 0.0K
13:35 946.97 947.18 946.85 947.14 0.0K
13:36 947.14 947.56 947.14 947.36 0.0K
13:37 947.36 947.98 947.29 947.98 0.0K
13:38 947.94 948.19 947.94 948.19 0.0K
13:39 948.24 948.45 948.09 948.09 0.0K
13:40 948.09 948.14 947.97 948.00 0.0K
13:41 948.00 948.08 947.75 947.75 0.0K
13:42 947.75 947.75 947.21 947.21 0.0K
13:43 947.21 947.21 946.82 947.00 0.0K
13:44 947.07 947.34 947.07 947.23 0.0K
13:45 947.20 947.55 947.12 947.55 0.0K
13:46 947.55 947.68 947.43 947.48 0.0K
13:47 947.48 947.56 947.30 947.30 0.0K
13:48 947.30 947.30 946.98 947.25 0.0K
13:49 947.25 947.95 947.25 947.95 0.0K
13:50 948.07 948.66 948.07 948.57 0.0K
13:51 948.68 948.75 948.55 948.61 0.0K
13:52 948.74 948.76 948.39 948.39 0.0K
13:53 948.32 948.61 948.21 948.61 0.0K
13:54 948.61 948.70 948.50 948.52 0.0K
13:55 948.53 948.91 948.52 948.88 0.0K
13:56 948.88 949.01 948.76 949.01 0.0K
13:57 949.02 949.62 949.02 949.61 0.0K
13:58 949.48 949.48 949.09 949.18 0.0K
13:59 949.20 949.34 949.13 949.13 0.0K
14:00 949.13 949.13 948.55 948.55 0.0K
14:01 948.65 948.85 948.34 948.34 0.0K
14:02 948.32 948.34 948.10 948.14 0.0K
14:03 948.14 948.25 948.09 948.09 0.0K
14:04 948.10 948.10 947.53 947.53 0.0K
14:05 947.59 947.59 946.87 946.96 0.0K
14:06 946.96 946.99 946.55 946.55 0.0K
14:07 946.57 946.72 946.36 946.46 0.0K
14:08 946.37 946.37 946.25 946.31 0.0K
14:09 946.30 946.33 946.12 946.12 0.0K
14:10 946.15 946.15 945.62 946.12 0.0K
14:11 946.12 946.56 946.09 946.52 0.0K
14:12 946.52 946.59 946.33 946.41 0.0K
14:13 946.39 946.51 946.29 946.46 0.0K
14:14 946.24 946.35 946.15 946.15 0.0K
14:15 946.15 946.15 945.90 946.06 0.0K
14:16 946.06 946.06 945.41 945.55 0.0K
14:17 945.41 945.41 945.08 945.10 0.0K
14:18 945.10 945.32 945.02 945.32 0.0K
14:19 945.33 945.54 945.33 945.51 0.0K
14:20 945.51 945.59 945.08 945.08 0.0K
14:21 945.08 945.22 945.08 945.09 0.0K
14:22 945.04 945.04 944.89 944.96 0.0K
14:23 944.98 945.18 944.91 945.17 0.0K
14:24 945.18 945.27 945.10 945.21 0.0K
14:25 944.88 944.96 944.84 944.96 0.0K
14:26 944.94 945.28 944.91 945.28 0.0K
14:27 945.40 946.21 945.40 946.20 0.0K
14:28 946.20 946.25 946.12 946.18 0.0K
14:29 946.28 946.41 946.24 946.33 0.0K
14:30 946.16 946.22 946.00 946.17 0.0K
14:31 946.11 946.11 945.33 945.33 0.0K
14:32 944.99 945.00 944.81 945.00 0.0K
14:33 945.02 945.16 944.83 944.87 0.0K
14:34 944.88 945.07 944.88 944.95 0.0K
14:35 944.95 945.18 944.93 944.96 0.0K
14:36 944.93 944.95 944.55 944.55 0.0K
14:37 944.55 944.80 944.36 944.56 0.0K
14:38 944.54 944.91 944.54 944.88 0.0K
14:39 944.91 945.17 944.85 945.17 0.0K
14:40 945.13 945.13 944.88 944.96 0.0K
14:41 945.00 945.18 945.00 945.15 0.0K
14:42 945.16 945.16 944.57 944.57 0.0K
14:43 944.46 944.95 944.44 944.95 0.0K
14:44 944.99 945.10 944.90 944.90 0.0K
14:45 944.88 944.90 944.68 944.68 0.0K
14:46 944.66 944.66 943.90 943.90 0.0K
14:47 943.86 944.15 943.75 944.15 0.0K
14:48 944.07 944.27 944.07 944.25 0.0K
14:49 944.29 944.50 943.98 943.98 0.0K
14:50 943.98 944.68 943.98 944.66 0.0K
14:51 944.66 944.71 944.53 944.56 0.0K
14:52 944.56 944.63 944.44 944.62 0.0K
14:53 944.62 944.77 944.57 944.66 0.0K
14:54 944.66 944.70 944.55 944.63 0.0K
14:55 944.80 945.28 944.79 945.22 0.0K
14:56 945.16 945.35 945.16 945.18 0.0K
14:57 945.17 945.35 945.09 945.16 0.0K
14:58 945.19 945.62 945.19 945.29 0.0K
14:59 945.31 945.31 945.16 945.23 0.0K
15:00 945.23 945.23 944.24 944.33 0.0K
15:01 944.33 944.55 944.28 944.55 0.0K
15:02 944.51 944.68 944.26 944.68 0.0K
15:03 944.69 945.09 944.69 945.07 0.0K
15:04 945.10 945.10 944.96 945.02 0.0K
15:05 944.96 945.13 944.90 945.02 0.0K
15:06 944.97 945.44 944.92 945.37 0.0K
15:07 945.37 945.48 945.29 945.48 0.0K
15:08 945.48 945.82 945.47 945.82 0.0K
15:09 945.82 945.92 945.69 945.69 0.0K
15:10 945.70 945.73 945.63 945.73 0.0K
15:11 945.73 945.93 945.62 945.90 0.0K
15:12 945.86 945.89 944.80 945.04 0.0K
15:13 945.06 945.07 944.62 944.62 0.0K
15:14 944.61 944.67 944.05 944.05 0.0K
15:15 944.05 944.46 944.04 944.46 0.0K
15:16 944.44 944.44 943.40 943.40 0.0K
15:17 943.41 943.41 942.79 943.07 0.0K
15:18 943.05 943.12 942.86 943.11 0.0K
15:19 943.11 943.13 942.84 943.13 0.0K
15:20 943.25 943.52 943.25 943.42 0.0K
15:21 943.43 943.75 943.19 943.68 0.0K
15:22 943.69 943.79 943.53 943.72 0.0K
15:23 943.73 943.83 943.65 943.83 0.0K
15:24 943.89 944.01 943.87 943.91 0.0K
15:25 943.92 943.95 943.72 943.72 0.0K
15:26 943.71 943.71 943.51 943.51 0.0K
15:27 943.48 943.54 943.17 943.40 0.0K
15:28 943.41 943.48 943.34 943.40 0.0K
15:29 943.39 943.49 943.08 943.47 0.0K
15:30 943.27 943.30 942.99 943.00 0.0K
15:31 942.99 942.99 942.44 942.44 0.0K
15:32 942.37 942.53 942.17 942.34 0.0K
15:33 942.41 942.78 942.39 942.42 0.0K
15:34 942.39 943.36 942.37 943.35 0.0K
15:35 943.25 943.61 943.17 943.61 0.0K
15:36 943.61 943.80 943.59 943.72 0.0K
15:37 943.71 943.74 943.36 943.66 0.0K
15:38 943.72 944.42 943.72 944.35 0.0K
15:39 944.40 944.40 942.88 942.88 0.0K
15:40 942.65 942.81 942.33 942.41 0.0K
15:41 942.40 942.40 941.59 941.59 0.0K
15:42 941.52 941.95 940.95 941.95 0.0K
15:43 942.11 942.86 942.11 942.64 0.0K
15:44 942.60 942.60 942.06 942.06 0.0K
15:45 942.04 942.04 941.66 941.90 0.0K
15:46 941.90 942.22 941.48 942.22 0.0K
15:47 942.24 942.54 942.24 942.42 0.0K
15:48 942.44 942.48 942.19 942.19 0.0K
15:49 942.20 942.69 942.14 942.16 0.0K
15:50 941.99 942.70 941.64 942.70 0.0K
15:51 942.68 942.68 941.24 941.25 0.0K
15:52 941.31 942.39 941.28 942.39 0.0K
15:53 942.42 942.47 942.02 942.09 0.0K
15:54 942.05 942.92 942.05 942.88 0.0K
15:55 942.65 942.85 942.09 942.85 0.0K
15:56 942.98 943.18 942.60 943.13 0.0K
15:57 943.15 943.52 943.15 943.31 0.0K
15:58 943.33 943.33 942.96 943.08 0.0K
15:59 943.04 943.45 942.54 943.06 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