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
09:30 941.47 943.12 941.47 941.88 0.0K
09:31 941.88 942.66 941.26 942.66 0.0K
09:32 942.31 942.31 939.01 939.06 0.0K
09:33 939.13 939.28 938.81 938.86 0.0K
09:34 938.93 939.09 936.73 936.73 0.0K
09:35 936.87 938.66 936.87 937.75 0.0K
09:36 937.46 937.46 935.23 935.23 0.0K
09:37 935.58 935.58 933.77 933.87 0.0K
09:38 933.69 933.83 931.85 931.90 0.0K
09:39 932.42 933.30 932.21 933.00 0.0K
09:40 933.15 933.88 933.03 933.59 0.0K
09:41 933.52 934.21 933.35 933.91 0.0K
09:42 933.91 934.32 933.58 934.01 0.0K
09:43 934.01 934.09 933.56 933.74 0.0K
09:44 933.85 934.39 933.82 934.15 0.0K
09:45 934.15 934.21 933.00 933.02 0.0K
09:46 933.09 933.14 932.76 933.14 0.0K
09:47 933.22 933.22 932.26 932.27 0.0K
09:48 932.21 932.21 931.42 932.10 0.0K
09:49 932.19 932.44 931.97 932.44 0.0K
09:50 932.47 932.83 932.00 932.83 0.0K
09:51 932.84 932.97 930.47 930.47 0.0K
09:52 930.33 930.51 930.14 930.41 0.0K
09:53 930.37 930.59 930.02 930.52 0.0K
09:54 930.49 930.81 930.30 930.30 0.0K
09:55 930.24 930.31 929.65 930.31 0.0K
09:56 930.27 931.27 930.27 931.16 0.0K
09:57 931.16 931.24 930.91 931.20 0.0K
09:58 931.15 931.86 931.14 931.86 0.0K
09:59 931.93 931.93 930.28 930.37 0.0K
10:00 930.44 930.65 930.21 930.22 0.0K
10:01 930.24 930.31 929.43 929.43 0.0K
10:02 929.45 930.18 929.39 930.18 0.0K
10:03 930.15 930.15 929.83 930.15 0.0K
10:04 930.29 930.44 929.62 929.62 0.0K
10:05 929.66 929.84 929.43 929.43 0.0K
10:06 929.42 929.88 929.29 929.83 0.0K
10:07 929.82 930.16 929.28 929.38 0.0K
10:08 929.38 929.38 927.38 927.48 0.0K
10:09 927.45 927.99 927.45 927.55 0.0K
10:10 927.64 927.77 927.24 927.27 0.0K
10:11 927.21 927.25 926.80 927.19 0.0K
10:12 927.07 927.16 926.19 926.19 0.0K
10:13 926.22 926.98 926.09 926.87 0.0K
10:14 926.68 926.79 926.49 926.54 0.0K
10:15 926.56 926.97 925.91 925.92 0.0K
10:16 925.70 926.47 925.70 926.38 0.0K
10:17 926.07 926.07 925.63 925.74 0.0K
10:18 925.64 925.64 924.79 925.14 0.0K
10:19 925.24 925.26 925.07 925.17 0.0K
10:20 925.15 925.90 925.12 925.82 0.0K
10:21 925.78 925.88 925.27 925.46 0.0K
10:22 925.53 925.58 925.08 925.09 0.0K
10:23 924.89 925.20 924.84 924.99 0.0K
10:24 924.88 925.14 924.88 925.11 0.0K
10:25 925.11 925.52 925.11 925.41 0.0K
10:26 925.27 925.98 925.25 925.63 0.0K
10:27 925.87 926.08 925.87 925.98 0.0K
10:28 925.98 927.11 925.98 927.08 0.0K
10:29 927.10 927.49 927.05 927.10 0.0K
10:30 927.14 927.44 927.14 927.37 0.0K
10:31 927.67 928.16 927.18 927.18 0.0K
10:32 927.06 927.06 926.25 926.25 0.0K
10:33 926.21 927.03 925.96 927.03 0.0K
10:34 927.09 927.11 926.75 926.75 0.0K
10:35 926.75 927.06 926.23 926.23 0.0K
10:36 926.23 926.68 926.14 926.49 0.0K
10:37 926.59 926.76 926.55 926.75 0.0K
10:38 926.75 927.14 926.53 927.14 0.0K
10:39 927.20 927.39 927.10 927.26 0.0K
10:40 927.40 927.48 927.01 927.06 0.0K
10:41 927.09 927.43 927.09 927.16 0.0K
10:42 926.98 926.98 926.70 926.70 0.0K
10:43 926.72 927.14 926.51 927.14 0.0K
10:44 927.15 927.86 927.15 927.65 0.0K
10:45 927.56 927.82 927.56 927.78 0.0K
10:46 927.83 928.68 927.83 928.65 0.0K
10:47 928.65 928.65 927.81 927.81 0.0K
10:48 927.69 928.05 927.66 927.97 0.0K
10:49 927.87 927.87 927.45 927.69 0.0K
10:50 927.75 928.17 927.75 927.97 0.0K
10:51 927.97 927.97 927.70 927.94 0.0K
10:52 928.00 928.00 927.39 927.71 0.0K
10:53 927.71 927.78 927.52 927.73 0.0K
10:54 927.53 927.75 927.50 927.65 0.0K
10:55 927.66 927.66 926.95 926.97 0.0K
10:56 926.97 927.55 926.94 927.55 0.0K
10:57 927.54 927.70 927.19 927.24 0.0K
10:58 927.33 927.67 927.26 927.65 0.0K
10:59 927.64 928.05 927.62 927.62 0.0K
11:00 927.55 927.55 926.48 926.48 0.0K
11:01 926.47 926.94 926.41 926.80 0.0K
11:02 926.76 926.76 926.07 926.07 0.0K
11:03 926.15 926.37 926.02 926.11 0.0K
11:04 926.13 926.26 925.77 926.07 0.0K
11:05 926.06 926.21 925.71 925.71 0.0K
11:06 925.48 925.85 925.42 925.81 0.0K
11:07 925.81 925.81 925.55 925.70 0.0K
11:08 925.70 925.70 925.52 925.56 0.0K
11:09 925.54 925.54 925.20 925.50 0.0K
11:10 925.49 925.49 925.12 925.25 0.0K
11:11 925.25 925.43 924.53 924.53 0.0K
11:12 924.52 924.69 924.20 924.28 0.0K
11:13 924.28 924.28 923.64 923.67 0.0K
11:14 923.67 924.31 923.67 924.31 0.0K
11:15 924.29 924.66 924.29 924.66 0.0K
11:16 924.66 924.66 924.45 924.54 0.0K
11:17 924.53 925.07 924.14 924.30 0.0K
11:18 924.13 924.42 923.68 924.42 0.0K
11:19 924.54 924.82 924.42 924.80 0.0K
11:20 924.81 925.11 924.81 924.98 0.0K
11:21 924.94 924.94 924.44 924.71 0.0K
11:22 924.71 925.21 924.71 925.21 0.0K
11:23 925.38 925.96 925.33 925.96 0.0K
11:24 926.07 926.25 925.57 925.71 0.0K
11:25 925.75 925.96 925.72 925.96 0.0K
11:26 925.96 926.17 925.82 925.91 0.0K
11:27 925.83 925.85 925.47 925.47 0.0K
11:28 925.48 925.48 924.97 925.14 0.0K
11:29 925.12 925.38 925.07 925.23 0.0K
11:30 925.23 925.87 925.10 925.87 0.0K
11:31 925.83 925.83 925.19 925.32 0.0K
11:32 925.30 925.34 924.92 925.20 0.0K
11:33 925.08 925.18 924.93 925.17 0.0K
11:34 925.18 925.89 925.18 925.70 0.0K
11:35 925.78 926.30 925.78 926.12 0.0K
11:36 926.11 926.13 925.91 925.96 0.0K
11:37 925.91 925.91 925.44 925.45 0.0K
11:38 925.41 925.42 925.30 925.30 0.0K
11:39 925.30 925.34 924.98 925.34 0.0K
11:40 925.58 926.12 925.58 925.99 0.0K
11:41 925.98 926.39 925.96 926.35 0.0K
11:42 926.35 926.52 926.02 926.09 0.0K
11:43 926.06 926.63 926.03 926.42 0.0K
11:44 926.46 926.63 926.42 926.50 0.0K
11:45 926.29 926.29 926.17 926.18 0.0K
11:46 926.18 926.20 925.31 925.31 0.0K
11:47 925.29 925.33 924.88 924.90 0.0K
11:48 924.78 924.84 924.78 924.84 0.0K
11:49 924.81 924.81 924.66 924.75 0.0K
11:50 924.78 924.96 924.78 924.91 0.0K
11:51 924.87 924.95 924.52 924.59 0.0K
11:52 924.59 924.59 924.04 924.14 0.0K
11:53 924.20 924.21 923.80 923.80 0.0K
11:54 923.76 923.97 923.64 923.64 0.0K
11:55 923.66 924.20 923.46 923.99 0.0K
11:56 924.00 924.05 923.81 924.05 0.0K
11:57 924.22 924.90 924.22 924.90 0.0K
11:58 924.92 924.92 924.59 924.59 0.0K
11:59 924.59 924.69 924.48 924.48 0.0K
12:00 924.49 925.73 924.49 925.61 0.0K
12:01 925.66 926.10 925.55 925.55 0.0K
12:02 925.64 925.95 925.61 925.88 0.0K
12:03 925.89 926.12 925.89 926.12 0.0K
12:04 926.03 926.71 926.03 926.58 0.0K
12:05 926.58 926.93 926.58 926.84 0.0K
12:06 926.83 926.93 926.37 926.52 0.0K
12:07 926.53 927.45 926.53 927.45 0.0K
12:08 927.46 928.08 927.38 927.62 0.0K
12:09 927.68 927.91 927.52 927.84 0.0K
12:10 927.79 927.91 927.79 927.89 0.0K
12:11 927.89 927.89 927.66 927.72 0.0K
12:12 927.77 927.77 927.24 927.44 0.0K
12:13 927.44 927.83 927.44 927.63 0.0K
12:14 927.82 928.10 927.81 928.10 0.0K
12:15 928.11 928.67 928.01 928.67 0.0K
12:16 928.67 928.67 928.24 928.57 0.0K
12:17 928.63 928.87 928.49 928.50 0.0K
12:18 928.58 928.58 928.39 928.42 0.0K
12:19 928.50 928.95 928.45 928.95 0.0K
12:20 928.96 929.13 928.86 929.12 0.0K
12:21 929.11 929.13 928.86 928.86 0.0K
12:22 928.85 928.85 928.43 928.44 0.0K
12:23 928.58 928.59 928.39 928.43 0.0K
12:24 928.49 928.65 928.46 928.48 0.0K
12:25 928.46 928.63 928.46 928.61 0.0K
12:26 928.61 928.84 928.39 928.41 0.0K
12:27 928.41 928.69 928.41 928.69 0.0K
12:28 928.68 928.87 928.68 928.76 0.0K
12:29 928.76 928.76 928.44 928.44 0.0K
12:30 928.44 928.58 928.27 928.58 0.0K
12:31 928.63 929.22 928.63 929.22 0.0K
12:32 929.27 929.27 928.89 928.93 0.0K
12:33 928.93 928.99 928.75 928.99 0.0K
12:34 928.98 928.98 928.53 928.59 0.0K
12:35 928.58 928.58 927.95 928.15 0.0K
12:36 927.95 927.97 927.84 927.89 0.0K
12:37 927.89 927.95 927.80 927.80 0.0K
12:38 927.80 927.80 927.56 927.57 0.0K
12:39 927.46 927.47 927.15 927.39 0.0K
12:40 927.31 927.44 927.19 927.44 0.0K
12:41 927.40 927.52 927.35 927.52 0.0K
12:42 927.58 927.82 927.58 927.68 0.0K
12:43 927.73 927.99 927.73 927.91 0.0K
12:44 927.94 928.11 927.92 927.96 0.0K
12:45 927.96 928.32 927.95 928.28 0.0K
12:46 928.28 928.28 928.09 928.22 0.0K
12:47 928.23 928.43 928.20 928.40 0.0K
12:48 928.40 928.40 928.25 928.33 0.0K
12:49 928.33 928.47 928.22 928.47 0.0K
12:50 928.47 928.83 928.47 928.81 0.0K
12:51 928.81 929.28 928.81 929.11 0.0K
12:52 929.14 929.14 928.98 929.04 0.0K
12:53 929.09 929.55 929.09 929.55 0.0K
12:54 929.55 929.58 929.33 929.58 0.0K
12:55 929.66 929.67 929.53 929.58 0.0K
12:56 929.59 930.27 929.59 930.25 0.0K
12:57 930.30 930.57 930.29 930.57 0.0K
12:58 930.58 931.49 930.58 931.37 0.0K
12:59 931.37 931.62 931.37 931.44 0.0K
13:00 931.43 931.61 931.18 931.29 0.0K
13:01 931.29 931.32 930.97 930.97 0.0K
13:02 930.97 930.99 930.46 930.48 0.0K
13:03 930.48 930.98 930.48 930.98 0.0K
13:04 930.98 931.22 930.98 931.21 0.0K
13:05 931.18 931.18 930.58 930.58 0.0K
13:06 930.58 930.97 930.58 930.94 0.0K
13:07 931.00 932.27 931.00 932.27 0.0K
13:08 932.27 932.31 932.18 932.26 0.0K
13:09 932.13 932.34 932.12 932.34 0.0K
13:10 932.34 932.61 932.34 932.61 0.0K
13:11 932.61 932.61 932.25 932.33 0.0K
13:12 932.33 932.36 932.24 932.24 0.0K
13:13 932.24 932.28 932.13 932.13 0.0K
13:14 932.08 932.08 931.88 931.90 0.0K
13:15 931.90 931.93 931.87 931.91 0.0K
13:16 931.93 931.97 931.87 931.97 0.0K
13:17 931.95 932.02 931.80 931.96 0.0K
13:18 931.96 932.07 931.82 931.82 0.0K
13:19 931.77 931.83 931.60 931.78 0.0K
13:20 931.78 931.98 931.78 931.98 0.0K
13:21 932.00 932.03 931.97 931.97 0.0K
13:22 931.85 931.85 931.57 931.66 0.0K
13:23 931.66 931.75 931.62 931.67 0.0K
13:24 931.67 932.34 931.67 932.34 0.0K
13:25 932.44 932.66 932.36 932.61 0.0K
13:26 932.65 933.12 932.65 933.12 0.0K
13:27 933.18 933.22 932.61 932.61 0.0K
13:28 932.60 932.77 932.51 932.77 0.0K
13:29 932.79 933.08 932.79 933.08 0.0K
13:30 933.08 933.56 933.08 933.56 0.0K
13:31 933.47 933.47 933.08 933.14 0.0K
13:32 933.14 933.29 933.14 933.29 0.0K
13:33 933.33 933.67 933.33 933.54 0.0K
13:34 933.54 933.54 933.23 933.36 0.0K
13:35 933.37 933.73 933.37 933.72 0.0K
13:36 933.73 933.84 933.73 933.81 0.0K
13:37 933.81 933.84 933.57 933.57 0.0K
13:38 933.55 933.61 933.37 933.61 0.0K
13:39 933.61 933.62 933.35 933.35 0.0K
13:40 933.33 933.33 932.91 932.93 0.0K
13:41 932.91 933.22 932.82 932.92 0.0K
13:42 932.93 933.04 932.86 933.04 0.0K
13:43 933.08 933.31 933.08 933.30 0.0K
13:44 933.27 933.29 933.12 933.12 0.0K
13:45 933.20 933.20 932.74 932.74 0.0K
13:46 932.73 932.77 932.61 932.67 0.0K
13:47 932.67 932.73 932.60 932.73 0.0K
13:48 932.74 932.76 932.66 932.67 0.0K
13:49 932.64 933.04 932.62 933.04 0.0K
13:50 933.04 933.19 932.95 933.17 0.0K
13:51 933.17 933.18 933.05 933.14 0.0K
13:52 933.14 933.35 933.14 933.34 0.0K
13:53 933.34 933.34 933.14 933.15 0.0K
13:54 933.16 933.38 932.99 933.32 0.0K
13:55 933.30 933.41 933.19 933.35 0.0K
13:56 933.29 933.49 933.27 933.44 0.0K
13:57 933.45 933.74 933.45 933.71 0.0K
13:58 933.76 934.13 933.76 934.00 0.0K
13:59 933.99 934.06 933.84 934.04 0.0K
14:00 934.01 934.02 933.77 934.02 0.0K
14:01 934.06 934.31 933.71 933.74 0.0K
14:02 933.58 933.58 932.89 932.89 0.0K
14:03 932.89 932.89 932.56 932.62 0.0K
14:04 932.68 932.93 932.65 932.92 0.0K
14:05 932.93 933.00 932.80 933.00 0.0K
14:06 933.00 933.00 932.82 932.82 0.0K
14:07 932.76 932.99 932.76 932.99 0.0K
14:08 932.99 933.10 932.96 933.07 0.0K
14:09 933.07 933.90 933.06 933.89 0.0K
14:10 933.79 934.03 933.77 934.03 0.0K
14:11 934.03 934.12 933.99 934.04 0.0K
14:12 934.04 934.34 934.04 934.31 0.0K
14:13 934.36 934.67 934.36 934.37 0.0K
14:14 934.36 934.36 933.98 934.23 0.0K
14:15 934.21 934.21 933.94 933.98 0.0K
14:16 934.07 934.26 934.07 934.14 0.0K
14:17 934.14 934.14 933.60 933.61 0.0K
14:18 933.62 933.93 933.58 933.89 0.0K
14:19 933.89 934.06 933.82 933.84 0.0K
14:20 933.84 933.97 933.77 933.88 0.0K
14:21 933.88 933.98 933.88 933.93 0.0K
14:22 933.93 934.44 933.88 934.44 0.0K
14:23 934.44 934.66 934.37 934.61 0.0K
14:24 934.62 934.81 934.52 934.52 0.0K
14:25 934.52 934.52 934.29 934.29 0.0K
14:26 934.28 934.28 933.97 934.09 0.0K
14:27 934.08 934.10 933.94 934.03 0.0K
14:28 934.12 934.42 934.12 934.21 0.0K
14:29 934.20 934.45 934.20 934.39 0.0K
14:30 934.35 934.53 934.15 934.15 0.0K
14:31 934.16 934.16 933.95 934.01 0.0K
14:32 934.00 934.20 934.00 934.20 0.0K
14:33 934.20 934.44 934.13 934.13 0.0K
14:34 934.10 934.11 933.97 934.00 0.0K
14:35 933.99 934.05 933.95 933.95 0.0K
14:36 933.91 933.91 933.56 933.56 0.0K
14:37 933.52 933.93 933.52 933.83 0.0K
14:38 933.83 934.26 933.83 934.26 0.0K
14:39 934.28 934.44 934.26 934.40 0.0K
14:40 934.40 934.46 934.40 934.46 0.0K
14:41 934.47 934.78 934.44 934.77 0.0K
14:42 934.83 934.85 934.70 934.72 0.0K
14:43 934.73 934.73 934.55 934.55 0.0K
14:44 934.57 934.80 934.52 934.52 0.0K
14:45 934.45 934.45 934.36 934.36 0.0K
14:46 934.36 934.36 933.98 934.01 0.0K
14:47 934.01 934.03 933.77 933.77 0.0K
14:48 933.80 934.41 933.80 934.34 0.0K
14:49 934.34 934.35 934.06 934.06 0.0K
14:50 934.16 934.37 934.09 934.35 0.0K
14:51 934.38 934.40 934.20 934.27 0.0K
14:52 934.50 934.65 934.50 934.64 0.0K
14:53 934.60 934.66 934.60 934.66 0.0K
14:54 934.69 935.18 934.69 935.18 0.0K
14:55 935.12 935.12 934.89 934.89 0.0K
14:56 934.89 934.91 934.71 934.76 0.0K
14:57 934.75 934.92 934.75 934.77 0.0K
14:58 934.77 934.97 934.75 934.95 0.0K
14:59 934.95 934.95 934.55 934.55 0.0K
15:00 934.47 934.51 934.02 934.08 0.0K
15:01 934.00 934.00 933.69 933.69 0.0K
15:02 933.69 933.69 933.48 933.48 0.0K
15:03 933.47 934.03 933.44 933.86 0.0K
15:04 933.86 934.17 933.86 934.15 0.0K
15:05 934.15 934.58 934.15 934.53 0.0K
15:06 934.54 934.62 934.52 934.60 0.0K
15:07 934.59 935.18 934.52 935.18 0.0K
15:08 935.18 935.53 934.98 935.46 0.0K
15:09 935.47 935.54 935.36 935.48 0.0K
15:10 935.49 935.53 935.22 935.22 0.0K
15:11 935.22 935.23 935.01 935.14 0.0K
15:12 935.14 935.26 935.07 935.26 0.0K
15:13 935.33 935.51 935.33 935.44 0.0K
15:14 935.26 935.26 935.04 935.08 0.0K
15:15 935.05 935.24 934.98 935.24 0.0K
15:16 935.20 935.20 934.88 934.94 0.0K
15:17 934.96 935.10 934.95 935.00 0.0K
15:18 935.09 935.56 935.09 935.56 0.0K
15:19 935.56 935.62 935.42 935.42 0.0K
15:20 935.42 935.44 934.99 934.99 0.0K
15:21 934.99 935.29 934.97 935.27 0.0K
15:22 935.27 935.45 935.25 935.29 0.0K
15:23 935.27 935.27 934.74 934.74 0.0K
15:24 934.73 934.73 934.23 934.26 0.0K
15:25 934.23 934.53 934.10 934.48 0.0K
15:26 934.52 934.58 934.48 934.55 0.0K
15:27 934.55 934.56 934.40 934.40 0.0K
15:28 934.40 934.40 933.99 934.00 0.0K
15:29 934.00 934.00 933.55 933.60 0.0K
15:30 933.62 933.66 933.38 933.64 0.0K
15:31 933.62 933.62 933.29 933.29 0.0K
15:32 933.27 933.30 933.17 933.24 0.0K
15:33 933.14 933.88 932.94 933.88 0.0K
15:34 933.87 934.01 933.80 933.95 0.0K
15:35 933.94 934.14 933.64 934.05 0.0K
15:36 934.03 934.03 933.38 933.38 0.0K
15:37 933.37 933.94 933.22 933.91 0.0K
15:38 933.90 934.36 933.88 934.25 0.0K
15:39 934.24 934.55 934.16 934.51 0.0K
15:40 934.46 934.81 934.42 934.78 0.0K
15:41 934.78 934.78 933.76 933.76 0.0K
15:42 933.80 933.91 933.51 933.52 0.0K
15:43 933.51 933.51 932.98 933.08 0.0K
15:44 933.12 933.12 932.86 933.08 0.0K
15:45 933.07 933.51 933.07 933.51 0.0K
15:46 933.54 933.69 933.03 933.25 0.0K
15:47 933.25 933.66 933.19 933.54 0.0K
15:48 933.54 933.55 932.84 932.84 0.0K
15:49 932.76 932.76 932.50 932.75 0.0K
15:50 932.83 933.40 932.77 933.40 0.0K
15:51 933.43 933.79 933.39 933.68 0.0K
15:52 933.72 934.01 933.58 933.92 0.0K
15:53 933.83 933.89 933.66 933.77 0.0K
15:54 933.68 933.95 932.99 932.99 0.0K
15:55 933.02 933.37 932.87 933.28 0.0K
15:56 933.18 933.66 933.18 933.48 0.0K
15:57 933.51 933.55 933.13 933.13 0.0K
15:58 933.12 933.12 932.83 932.83 0.0K
15:59 932.86 933.31 932.80 933.31 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