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
09:30 934.94 934.94 933.38 933.62 0.0K
09:31 933.32 934.97 933.32 934.79 0.0K
09:32 934.77 934.92 933.91 934.92 0.0K
09:33 934.82 935.09 934.29 934.67 0.0K
09:34 934.67 935.99 934.57 935.91 0.0K
09:35 935.78 937.25 935.73 937.16 0.0K
09:36 937.34 937.34 936.63 937.17 0.0K
09:37 936.96 938.16 936.96 938.04 0.0K
09:38 936.97 937.09 936.16 936.33 0.0K
09:39 936.39 936.39 935.13 935.60 0.0K
09:40 935.56 936.21 935.56 935.86 0.0K
09:41 935.90 936.73 935.71 936.73 0.0K
09:42 936.78 936.78 936.50 936.60 0.0K
09:43 936.58 937.95 936.57 937.84 0.0K
09:44 937.84 938.61 937.84 938.34 0.0K
09:45 938.43 938.43 937.35 937.35 0.0K
09:46 937.35 937.59 937.15 937.59 0.0K
09:47 937.59 937.63 937.14 937.21 0.0K
09:48 937.10 938.39 937.10 938.39 0.0K
09:49 938.34 938.48 938.18 938.44 0.0K
09:50 938.43 938.43 937.91 937.91 0.0K
09:51 937.85 937.85 937.09 937.09 0.0K
09:52 937.04 937.67 937.04 937.57 0.0K
09:53 937.62 938.03 937.56 937.59 0.0K
09:54 937.45 937.86 937.44 937.81 0.0K
09:55 937.83 938.05 937.60 937.64 0.0K
09:56 937.64 938.02 937.49 938.01 0.0K
09:57 938.01 938.08 937.20 937.20 0.0K
09:58 937.09 937.14 937.00 937.00 0.0K
09:59 936.97 936.97 936.45 936.77 0.0K
10:00 936.83 937.33 936.83 937.16 0.0K
10:01 937.12 938.20 937.12 938.15 0.0K
10:02 938.16 938.27 937.96 937.96 0.0K
10:03 938.14 938.57 938.12 938.55 0.0K
10:04 938.55 938.62 938.06 938.27 0.0K
10:05 938.30 938.61 938.21 938.21 0.0K
10:06 938.32 938.41 938.24 938.32 0.0K
10:07 938.37 938.64 938.25 938.41 0.0K
10:08 938.41 938.61 938.22 938.23 0.0K
10:09 938.14 938.15 937.58 937.65 0.0K
10:10 937.65 937.90 937.53 937.80 0.0K
10:11 937.82 937.99 937.67 937.83 0.0K
10:12 937.81 937.92 937.26 937.29 0.0K
10:13 937.48 937.48 936.58 936.64 0.0K
10:14 936.74 936.83 936.45 936.47 0.0K
10:15 936.79 937.02 936.75 937.02 0.0K
10:16 937.02 937.04 936.88 936.90 0.0K
10:17 936.90 936.90 936.07 936.07 0.0K
10:18 936.06 936.20 936.04 936.20 0.0K
10:19 936.20 937.02 936.20 937.01 0.0K
10:20 937.02 937.02 936.78 936.97 0.0K
10:21 937.11 937.12 936.77 936.95 0.0K
10:22 937.04 937.22 937.04 937.13 0.0K
10:23 937.09 937.55 937.09 937.55 0.0K
10:24 937.55 937.86 937.53 937.86 0.0K
10:25 937.86 938.11 937.81 938.11 0.0K
10:26 938.09 938.09 937.56 937.56 0.0K
10:27 937.63 937.66 937.43 937.43 0.0K
10:28 937.43 937.49 937.30 937.30 0.0K
10:29 937.31 937.93 937.31 937.93 0.0K
10:30 937.99 938.36 937.99 938.31 0.0K
10:31 938.32 938.39 937.97 938.10 0.0K
10:32 938.10 938.18 938.01 938.15 0.0K
10:33 938.13 938.33 937.94 938.04 0.0K
10:34 938.04 938.06 937.63 937.63 0.0K
10:35 937.63 938.61 937.63 938.56 0.0K
10:36 938.58 938.62 938.51 938.54 0.0K
10:37 938.54 939.11 938.51 939.11 0.0K
10:38 939.10 939.40 938.98 939.40 0.0K
10:39 939.41 939.42 938.63 938.64 0.0K
10:40 938.54 938.82 938.30 938.81 0.0K
10:41 938.81 938.92 938.63 938.63 0.0K
10:42 938.57 938.75 938.46 938.72 0.0K
10:43 938.85 939.12 938.85 939.12 0.0K
10:44 939.27 939.51 939.27 939.51 0.0K
10:45 939.52 939.68 939.52 939.63 0.0K
10:46 939.58 939.58 939.35 939.35 0.0K
10:47 939.35 939.43 939.13 939.43 0.0K
10:48 939.44 939.61 939.40 939.58 0.0K
10:49 939.59 939.64 939.31 939.33 0.0K
10:50 939.33 939.33 938.83 938.95 0.0K
10:51 938.91 938.91 938.37 938.63 0.0K
10:52 938.66 938.92 938.62 938.92 0.0K
10:53 938.90 939.10 938.90 939.05 0.0K
10:54 939.05 939.06 938.89 938.89 0.0K
10:55 938.89 939.07 938.58 938.58 0.0K
10:56 938.57 939.36 938.55 939.36 0.0K
10:57 939.41 939.43 939.01 939.01 0.0K
10:58 939.01 939.23 938.75 938.75 0.0K
10:59 938.75 938.81 938.46 938.51 0.0K
11:00 938.56 938.56 937.59 937.59 0.0K
11:01 937.59 937.59 937.21 937.32 0.0K
11:02 937.31 937.31 936.61 936.64 0.0K
11:03 936.64 936.67 936.45 936.47 0.0K
11:04 936.42 936.42 935.94 936.10 0.0K
11:05 936.10 936.55 936.10 936.47 0.0K
11:06 936.47 936.47 935.93 936.06 0.0K
11:07 936.12 936.65 936.11 936.42 0.0K
11:08 936.38 936.47 936.36 936.47 0.0K
11:09 936.47 936.83 936.47 936.83 0.0K
11:10 936.62 936.65 936.28 936.29 0.0K
11:11 936.29 936.29 936.13 936.18 0.0K
11:12 936.17 936.17 936.04 936.05 0.0K
11:13 936.05 936.16 936.05 936.16 0.0K
11:14 936.14 936.37 935.87 936.27 0.0K
11:15 936.27 936.27 936.07 936.07 0.0K
11:16 936.08 937.11 936.08 937.11 0.0K
11:17 937.18 937.46 937.18 937.37 0.0K
11:18 937.33 937.37 937.21 937.37 0.0K
11:19 937.37 937.40 937.19 937.39 0.0K
11:20 937.40 937.46 937.37 937.44 0.0K
11:21 937.43 937.44 937.39 937.42 0.0K
11:22 937.50 937.93 937.50 937.80 0.0K
11:23 937.64 937.64 937.34 937.42 0.0K
11:24 937.38 937.65 937.36 937.65 0.0K
11:25 937.65 938.41 937.62 938.41 0.0K
11:26 938.38 938.55 938.38 938.55 0.0K
11:27 938.55 939.11 938.55 939.11 0.0K
11:28 939.11 939.26 939.10 939.14 0.0K
11:29 939.12 939.12 938.86 938.94 0.0K
11:30 938.66 938.66 938.45 938.45 0.0K
11:31 938.45 938.70 938.44 938.70 0.0K
11:32 938.70 938.70 938.48 938.49 0.0K
11:33 938.49 938.56 938.43 938.43 0.0K
11:34 938.43 938.43 938.26 938.26 0.0K
11:35 938.26 938.48 938.26 938.41 0.0K
11:36 938.41 938.53 938.31 938.53 0.0K
11:37 938.53 938.62 938.42 938.61 0.0K
11:38 938.64 938.69 938.00 938.00 0.0K
11:39 938.00 938.01 937.89 937.89 0.0K
11:40 937.89 937.89 937.35 937.39 0.0K
11:41 937.39 937.40 936.89 936.89 0.0K
11:42 936.87 936.87 936.63 936.73 0.0K
11:43 936.73 936.86 936.73 936.86 0.0K
11:44 936.85 936.90 936.78 936.78 0.0K
11:45 936.73 936.78 936.50 936.50 0.0K
11:46 936.50 936.62 936.37 936.62 0.0K
11:47 936.64 936.80 936.58 936.67 0.0K
11:48 936.67 936.67 936.46 936.49 0.0K
11:49 936.46 936.52 936.34 936.48 0.0K
11:50 936.39 936.39 936.06 936.31 0.0K
11:51 936.31 936.59 936.31 936.35 0.0K
11:52 936.30 936.34 936.30 936.34 0.0K
11:53 936.34 936.35 936.28 936.35 0.0K
11:54 936.35 936.38 936.25 936.30 0.0K
11:55 936.31 936.40 936.21 936.36 0.0K
11:56 936.36 936.58 936.35 936.38 0.0K
11:57 936.38 936.45 936.12 936.12 0.0K
11:58 936.12 936.30 935.99 936.23 0.0K
11:59 936.23 936.23 935.98 936.11 0.0K
12:00 936.11 936.29 936.00 936.18 0.0K
12:01 936.17 936.35 936.17 936.28 0.0K
12:02 936.28 936.44 936.28 936.43 0.0K
12:03 936.43 936.62 936.31 936.62 0.0K
12:04 936.60 936.99 936.58 936.97 0.0K
12:05 936.97 937.17 936.97 936.99 0.0K
12:06 936.99 937.00 936.62 936.84 0.0K
12:07 936.84 937.07 936.74 937.07 0.0K
12:08 937.07 937.50 937.07 937.50 0.0K
12:09 937.50 937.52 937.46 937.46 0.0K
12:10 937.39 937.87 937.39 937.87 0.0K
12:11 937.88 937.94 937.80 937.93 0.0K
12:12 937.95 937.95 937.78 937.78 0.0K
12:13 937.78 937.86 937.73 937.84 0.0K
12:14 937.86 938.03 937.76 937.82 0.0K
12:15 937.82 937.82 937.77 937.78 0.0K
12:16 937.78 937.87 937.78 937.86 0.0K
12:17 937.86 938.19 937.84 938.19 0.0K
12:18 938.19 938.74 938.17 938.74 0.0K
12:19 938.72 938.72 938.27 938.27 0.0K
12:20 938.27 938.28 938.12 938.28 0.0K
12:21 938.19 938.19 937.91 938.12 0.0K
12:22 938.12 938.28 938.02 938.24 0.0K
12:23 938.23 938.36 938.20 938.34 0.0K
12:24 938.34 938.60 938.34 938.58 0.0K
12:25 938.52 938.52 938.29 938.39 0.0K
12:26 938.39 938.65 938.39 938.62 0.0K
12:27 938.62 938.94 938.62 938.94 0.0K
12:28 938.93 938.95 938.82 938.84 0.0K
12:29 938.83 939.29 938.83 939.03 0.0K
12:30 938.94 938.94 938.61 938.61 0.0K
12:31 938.61 938.71 938.53 938.70 0.0K
12:32 938.70 938.70 938.41 938.41 0.0K
12:33 938.34 938.39 938.28 938.32 0.0K
12:34 938.32 938.32 937.76 937.78 0.0K
12:35 937.84 938.28 937.84 938.28 0.0K
12:36 938.29 939.03 938.29 939.03 0.0K
12:37 939.05 939.32 939.05 939.31 0.0K
12:38 939.36 939.47 939.32 939.32 0.0K
12:39 939.32 939.32 939.26 939.31 0.0K
12:40 939.32 939.33 939.14 939.19 0.0K
12:41 939.22 939.74 939.22 939.74 0.0K
12:42 939.74 940.21 939.73 939.73 0.0K
12:43 939.74 939.85 939.73 939.85 0.0K
12:44 939.85 939.88 939.72 939.72 0.0K
12:45 939.72 939.86 939.69 939.78 0.0K
12:46 939.78 939.83 939.72 939.74 0.0K
12:47 939.74 939.76 939.56 939.58 0.0K
12:48 939.58 939.76 939.57 939.76 0.0K
12:49 939.76 939.92 939.75 939.89 0.0K
12:50 939.91 940.16 939.89 940.16 0.0K
12:51 940.22 940.51 940.22 940.48 0.0K
12:52 940.48 940.61 940.48 940.55 0.0K
12:53 940.53 941.05 940.53 941.01 0.0K
12:54 941.01 941.28 941.01 941.28 0.0K
12:55 941.28 941.45 941.24 941.28 0.0K
12:56 941.29 941.29 940.51 940.51 0.0K
12:57 940.51 940.68 940.45 940.68 0.0K
12:58 940.69 940.83 940.69 940.83 0.0K
12:59 940.77 941.09 940.69 941.09 0.0K
13:00 941.10 941.24 941.10 941.24 0.0K
13:01 941.24 941.30 941.17 941.30 0.0K
13:02 941.34 941.83 941.34 941.76 0.0K
13:03 941.76 941.94 941.76 941.94 0.0K
13:04 941.93 942.33 941.92 942.33 0.0K
13:05 942.33 942.45 942.23 942.23 0.0K
13:06 942.31 942.32 942.22 942.23 0.0K
13:07 942.22 942.42 942.22 942.24 0.0K
13:08 942.22 942.47 942.15 942.47 0.0K
13:09 942.49 942.54 942.46 942.46 0.0K
13:10 942.47 942.54 942.38 942.40 0.0K
13:11 942.40 942.44 942.35 942.37 0.0K
13:12 942.37 942.38 942.03 942.25 0.0K
13:13 942.25 942.43 942.25 942.43 0.0K
13:14 942.44 942.54 942.44 942.46 0.0K
13:15 942.45 942.46 942.26 942.34 0.0K
13:16 942.34 942.54 942.34 942.46 0.0K
13:17 942.45 942.88 942.42 942.86 0.0K
13:18 942.96 943.26 942.96 943.26 0.0K
13:19 943.27 943.27 942.95 942.95 0.0K
13:20 942.96 943.16 942.88 943.16 0.0K
13:21 943.16 943.29 943.16 943.29 0.0K
13:22 943.29 943.48 943.29 943.35 0.0K
13:23 943.35 943.88 943.35 943.88 0.0K
13:24 943.89 943.90 943.81 943.89 0.0K
13:25 943.89 943.99 943.71 943.76 0.0K
13:26 943.78 944.08 943.78 944.07 0.0K
13:27 944.07 944.08 943.80 943.82 0.0K
13:28 944.01 944.01 943.93 944.00 0.0K
13:29 944.02 944.15 944.02 944.05 0.0K
13:30 943.91 944.01 943.80 943.82 0.0K
13:31 943.82 944.23 943.69 944.23 0.0K
13:32 944.25 944.44 944.25 944.31 0.0K
13:33 944.32 944.62 944.32 944.62 0.0K
13:34 944.61 944.76 944.59 944.76 0.0K
13:35 944.76 944.85 944.75 944.85 0.0K
13:36 944.85 945.11 944.84 944.95 0.0K
13:37 944.91 945.11 944.91 945.02 0.0K
13:38 945.02 945.02 944.86 944.90 0.0K
13:39 944.90 944.90 944.74 944.82 0.0K
13:40 944.90 945.08 944.85 945.08 0.0K
13:41 945.08 945.08 944.70 944.70 0.0K
13:42 944.70 944.89 944.60 944.89 0.0K
13:43 944.90 945.20 944.88 945.09 0.0K
13:44 945.09 945.22 945.00 945.21 0.0K
13:45 945.21 945.21 945.09 945.10 0.0K
13:46 945.07 945.45 945.07 945.45 0.0K
13:47 945.50 945.65 945.33 945.38 0.0K
13:48 945.38 945.62 945.38 945.62 0.0K
13:49 945.64 945.79 945.51 945.75 0.0K
13:50 945.75 945.75 945.59 945.59 0.0K
13:51 945.60 945.63 945.34 945.36 0.0K
13:52 945.36 945.42 945.34 945.37 0.0K
13:53 945.37 945.72 945.37 945.72 0.0K
13:54 945.77 945.85 945.73 945.85 0.0K
13:55 945.86 946.00 945.86 945.96 0.0K
13:56 946.05 946.05 945.87 945.89 0.0K
13:57 945.88 945.96 945.86 945.87 0.0K
13:58 945.87 945.87 945.62 945.62 0.0K
13:59 945.62 945.62 945.38 945.39 0.0K
14:00 945.35 945.35 944.90 944.94 0.0K
14:01 944.93 944.95 944.53 944.55 0.0K
14:02 944.55 945.04 944.55 944.87 0.0K
14:03 944.87 944.93 944.81 944.93 0.0K
14:04 944.78 944.79 944.60 944.60 0.0K
14:05 944.60 944.60 944.43 944.46 0.0K
14:06 944.50 944.85 944.50 944.55 0.0K
14:07 944.55 944.62 944.41 944.62 0.0K
14:08 944.62 944.62 944.44 944.55 0.0K
14:09 944.55 944.55 943.99 944.03 0.0K
14:10 944.01 944.04 943.69 943.69 0.0K
14:11 943.72 943.79 943.64 943.67 0.0K
14:12 943.67 943.67 943.54 943.55 0.0K
14:13 943.49 943.49 943.21 943.26 0.0K
14:14 943.26 943.33 943.24 943.33 0.0K
14:15 943.33 943.43 943.33 943.41 0.0K
14:16 943.41 943.47 943.41 943.44 0.0K
14:17 943.44 943.46 943.23 943.24 0.0K
14:18 943.23 943.88 943.23 943.88 0.0K
14:19 943.88 943.88 943.61 943.65 0.0K
14:20 943.64 943.65 943.56 943.64 0.0K
14:21 943.64 943.69 943.59 943.65 0.0K
14:22 943.64 943.90 943.64 943.90 0.0K
14:23 943.89 943.90 943.70 943.70 0.0K
14:24 943.71 943.71 943.47 943.63 0.0K
14:25 943.64 944.05 943.63 944.04 0.0K
14:26 944.04 944.07 944.02 944.07 0.0K
14:27 944.07 944.08 943.88 944.00 0.0K
14:28 944.02 944.06 943.73 943.73 0.0K
14:29 943.71 943.71 943.53 943.54 0.0K
14:30 943.53 943.65 943.39 943.65 0.0K
14:31 943.61 944.04 943.60 944.04 0.0K
14:32 944.06 944.68 944.04 944.68 0.0K
14:33 944.70 945.10 944.70 945.10 0.0K
14:34 945.13 945.52 945.13 945.26 0.0K
14:35 945.23 945.29 945.23 945.25 0.0K
14:36 945.25 945.44 945.22 945.42 0.0K
14:37 945.45 945.48 945.43 945.46 0.0K
14:38 945.46 945.51 945.40 945.40 0.0K
14:39 945.38 945.61 945.38 945.60 0.0K
14:40 945.57 945.57 945.22 945.26 0.0K
14:41 945.26 945.26 945.10 945.17 0.0K
14:42 945.17 945.17 944.99 944.99 0.0K
14:43 944.99 944.99 944.81 944.81 0.0K
14:44 944.82 945.11 944.82 945.11 0.0K
14:45 945.11 945.25 945.11 945.25 0.0K
14:46 945.25 945.33 945.19 945.19 0.0K
14:47 945.21 945.29 945.07 945.16 0.0K
14:48 945.09 945.47 945.09 945.47 0.0K
14:49 945.45 945.45 945.02 945.02 0.0K
14:50 945.02 945.03 944.67 944.71 0.0K
14:51 944.71 944.93 944.57 944.79 0.0K
14:52 944.49 944.53 944.44 944.50 0.0K
14:53 944.49 944.58 944.44 944.55 0.0K
14:54 944.57 944.84 944.49 944.77 0.0K
14:55 944.77 945.04 944.75 945.02 0.0K
14:56 945.00 945.00 944.40 944.43 0.0K
14:57 944.44 944.48 944.34 944.36 0.0K
14:58 944.36 944.36 944.06 944.06 0.0K
14:59 944.06 944.11 943.87 944.10 0.0K
15:00 944.12 944.35 943.92 943.98 0.0K
15:01 944.01 944.09 943.91 943.92 0.0K
15:02 943.90 943.90 943.74 943.83 0.0K
15:03 943.82 944.24 943.82 944.24 0.0K
15:04 944.24 944.24 943.76 943.84 0.0K
15:05 943.82 943.83 943.69 943.79 0.0K
15:06 943.80 943.80 943.46 943.58 0.0K
15:07 943.58 943.79 943.40 943.78 0.0K
15:08 943.80 944.03 943.80 944.00 0.0K
15:09 944.00 944.05 943.96 943.96 0.0K
15:10 943.96 944.07 943.92 944.03 0.0K
15:11 944.03 944.19 943.99 944.04 0.0K
15:12 944.04 944.04 943.73 944.00 0.0K
15:13 944.00 944.12 943.89 943.96 0.0K
15:14 943.96 943.96 943.76 943.78 0.0K
15:15 943.79 944.04 943.78 944.04 0.0K
15:16 944.09 944.24 944.09 944.20 0.0K
15:17 944.21 944.45 944.21 944.43 0.0K
15:18 944.41 944.46 944.33 944.46 0.0K
15:19 944.47 944.55 944.40 944.46 0.0K
15:20 944.45 944.61 944.34 944.44 0.0K
15:21 944.44 944.88 944.43 944.75 0.0K
15:22 944.98 945.07 944.97 945.05 0.0K
15:23 945.04 945.06 944.97 944.97 0.0K
15:24 945.02 945.19 945.02 945.16 0.0K
15:25 945.14 945.19 945.03 945.06 0.0K
15:26 945.04 945.08 944.76 944.76 0.0K
15:27 944.72 944.97 944.69 944.97 0.0K
15:28 944.97 945.01 944.91 944.99 0.0K
15:29 944.99 944.99 944.84 944.86 0.0K
15:30 945.11 945.15 944.66 944.66 0.0K
15:31 944.63 944.63 944.32 944.32 0.0K
15:32 944.32 944.48 944.31 944.39 0.0K
15:33 944.29 944.29 944.01 944.01 0.0K
15:34 944.05 944.05 943.83 943.98 0.0K
15:35 944.26 944.44 944.26 944.41 0.0K
15:36 944.42 944.77 944.32 944.74 0.0K
15:37 944.69 944.91 944.66 944.87 0.0K
15:38 944.84 944.93 944.81 944.82 0.0K
15:39 944.88 944.93 944.16 944.16 0.0K
15:40 944.10 944.10 943.83 943.83 0.0K
15:41 943.83 943.95 943.69 943.84 0.0K
15:42 943.77 944.01 943.73 943.99 0.0K
15:43 943.99 944.04 943.76 943.78 0.0K
15:44 943.78 944.52 943.71 944.52 0.0K
15:45 944.50 944.52 944.28 944.28 0.0K
15:46 944.30 944.57 944.21 944.57 0.0K
15:47 944.58 945.00 944.15 944.98 0.0K
15:48 945.02 945.18 945.00 945.00 0.0K
15:49 944.95 945.11 944.64 944.64 0.0K
15:50 944.62 944.84 944.61 944.75 0.0K
15:51 944.70 944.71 944.21 944.25 0.0K
15:52 944.23 944.57 944.06 944.06 0.0K
15:53 944.04 944.19 943.89 943.91 0.0K
15:54 943.93 944.20 943.89 944.02 0.0K
15:55 943.70 943.87 943.47 943.59 0.0K
15:56 943.54 944.22 943.54 944.17 0.0K
15:57 944.11 944.26 943.92 943.92 0.0K
15:58 943.89 943.89 943.53 943.63 0.0K
15:59 943.67 943.67 943.07 943.44 0.0K
16:00 943.44 943.44 943.39 943.39 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