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
09:30 954.42 954.80 954.38 954.80 0.0K
09:31 955.08 955.65 954.42 955.60 0.0K
09:32 955.65 957.63 955.65 957.43 0.0K
09:33 957.45 957.77 957.45 957.76 0.0K
09:34 957.77 959.62 957.77 959.47 0.0K
09:35 959.47 959.64 959.15 959.34 0.0K
09:36 959.40 959.85 959.32 959.34 0.0K
09:37 959.16 959.40 958.84 959.09 0.0K
09:38 959.10 959.41 959.09 959.41 0.0K
09:39 959.43 960.95 959.43 960.95 0.0K
09:40 961.04 961.45 960.74 961.44 0.0K
09:41 961.47 961.71 960.96 961.06 0.0K
09:42 961.05 961.07 960.48 960.55 0.0K
09:43 960.44 960.95 960.44 960.78 0.0K
09:44 960.86 961.15 960.81 961.03 0.0K
09:45 961.13 961.75 961.12 961.60 0.0K
09:46 961.47 962.23 961.40 962.14 0.0K
09:47 962.02 962.54 961.99 962.51 0.0K
09:48 962.50 962.95 962.49 962.82 0.0K
09:49 962.82 962.82 962.35 962.35 0.0K
09:50 962.43 962.53 962.02 962.16 0.0K
09:51 962.16 962.16 961.75 961.95 0.0K
09:52 961.92 961.93 961.37 961.37 0.0K
09:53 961.12 961.34 961.06 961.06 0.0K
09:54 960.90 961.08 960.89 961.02 0.0K
09:55 961.14 962.19 961.14 962.19 0.0K
09:56 962.22 962.22 961.61 961.61 0.0K
09:57 961.61 961.76 961.43 961.44 0.0K
09:58 961.45 961.52 961.29 961.50 0.0K
09:59 961.47 961.48 960.88 960.88 0.0K
10:00 960.79 961.11 960.62 961.05 0.0K
10:01 961.00 961.00 959.86 960.08 0.0K
10:02 960.05 960.05 959.10 959.10 0.0K
10:03 959.10 959.10 958.48 958.92 0.0K
10:04 958.98 959.14 958.65 958.68 0.0K
10:05 958.73 959.62 958.65 959.62 0.0K
10:06 959.43 959.75 959.42 959.75 0.0K
10:07 959.76 960.33 959.76 960.33 0.0K
10:08 960.42 961.70 960.42 961.70 0.0K
10:09 961.79 962.23 961.77 962.14 0.0K
10:10 962.22 962.47 961.66 961.66 0.0K
10:11 961.63 961.81 961.45 961.63 0.0K
10:12 961.57 962.11 961.57 961.68 0.0K
10:13 961.68 961.74 961.63 961.71 0.0K
10:14 961.68 961.76 961.19 961.25 0.0K
10:15 961.08 961.19 960.87 961.13 0.0K
10:16 961.13 961.13 960.66 960.73 0.0K
10:17 960.74 960.74 960.37 960.37 0.0K
10:18 960.20 960.20 959.86 959.94 0.0K
10:19 959.94 960.29 959.91 960.29 0.0K
10:20 960.33 960.46 960.07 960.07 0.0K
10:21 960.02 960.26 960.02 960.08 0.0K
10:22 960.07 960.22 960.07 960.13 0.0K
10:23 960.13 960.43 960.13 960.43 0.0K
10:24 960.51 960.54 960.35 960.35 0.0K
10:25 960.35 960.35 958.95 959.08 0.0K
10:26 959.07 959.18 959.02 959.18 0.0K
10:27 959.39 959.49 959.36 959.43 0.0K
10:28 959.41 959.42 959.30 959.30 0.0K
10:29 959.30 959.78 959.24 959.76 0.0K
10:30 959.82 960.28 959.79 960.28 0.0K
10:31 960.28 960.47 960.19 960.47 0.0K
10:32 960.47 960.82 960.47 960.82 0.0K
10:33 960.88 961.03 960.36 960.36 0.0K
10:34 960.42 960.50 960.34 960.34 0.0K
10:35 960.36 960.70 960.36 960.64 0.0K
10:36 960.63 960.63 960.11 960.14 0.0K
10:37 960.14 960.79 960.12 960.79 0.0K
10:38 960.80 961.34 960.79 961.33 0.0K
10:39 961.34 961.56 961.34 961.56 0.0K
10:40 961.60 961.60 961.04 961.04 0.0K
10:41 961.04 961.04 960.73 960.76 0.0K
10:42 960.80 961.04 960.76 961.04 0.0K
10:43 961.22 961.64 961.10 961.64 0.0K
10:44 961.64 961.96 961.64 961.94 0.0K
10:45 962.17 962.51 962.15 962.45 0.0K
10:46 962.54 962.56 962.30 962.53 0.0K
10:47 962.53 962.72 962.36 962.72 0.0K
10:48 962.74 962.76 962.64 962.76 0.0K
10:49 962.76 963.31 962.76 963.31 0.0K
10:50 963.37 963.72 963.37 963.60 0.0K
10:51 963.68 963.77 963.56 963.58 0.0K
10:52 963.60 963.74 963.52 963.64 0.0K
10:53 963.65 963.89 963.65 963.89 0.0K
10:54 963.89 963.91 963.67 963.73 0.0K
10:55 963.73 964.11 963.54 964.11 0.0K
10:56 964.11 964.71 964.10 964.71 0.0K
10:57 964.71 965.08 964.71 965.08 0.0K
10:58 965.19 965.44 965.19 965.44 0.0K
10:59 965.47 965.60 965.46 965.48 0.0K
11:00 965.48 965.87 965.45 965.81 0.0K
11:01 965.81 966.05 965.81 966.05 0.0K
11:02 966.03 966.30 966.01 966.14 0.0K
11:03 966.32 966.68 966.25 966.67 0.0K
11:04 966.67 967.12 966.65 966.93 0.0K
11:05 966.89 966.89 966.84 966.84 0.0K
11:06 966.86 968.38 966.84 968.38 0.0K
11:07 968.43 968.48 968.34 968.42 0.0K
11:08 968.41 968.69 968.39 968.69 0.0K
11:09 968.89 969.56 968.89 969.56 0.0K
11:10 969.45 969.54 968.97 969.16 0.0K
11:11 969.21 969.45 969.10 969.45 0.0K
11:12 969.45 969.55 969.29 969.42 0.0K
11:13 969.42 969.47 969.33 969.44 0.0K
11:14 969.20 969.20 968.75 968.75 0.0K
11:15 968.74 968.74 967.63 967.65 0.0K
11:16 967.57 967.57 967.28 967.48 0.0K
11:17 967.46 967.99 967.46 967.99 0.0K
11:18 968.26 969.33 968.26 969.24 0.0K
11:19 969.24 969.24 968.87 969.04 0.0K
11:20 968.99 969.31 968.82 968.99 0.0K
11:21 968.99 969.66 968.98 969.58 0.0K
11:22 969.58 969.96 969.53 969.96 0.0K
11:23 970.01 970.55 969.76 970.55 0.0K
11:24 970.58 970.66 970.19 970.66 0.0K
11:25 970.58 970.75 970.50 970.75 0.0K
11:26 970.75 970.94 970.51 970.61 0.0K
11:27 970.61 970.73 970.48 970.73 0.0K
11:28 970.74 971.13 970.74 970.94 0.0K
11:29 970.94 970.98 970.65 970.98 0.0K
11:30 970.98 971.15 970.93 970.95 0.0K
11:31 970.94 971.15 970.79 971.13 0.0K
11:32 971.12 971.29 970.97 971.27 0.0K
11:33 971.48 972.01 971.48 971.92 0.0K
11:34 971.92 972.55 971.92 972.02 0.0K
11:35 971.84 971.84 971.42 971.44 0.0K
11:36 971.44 971.90 971.42 971.71 0.0K
11:37 971.71 972.23 971.64 972.23 0.0K
11:38 972.23 972.53 972.21 972.53 0.0K
11:39 972.56 972.61 972.38 972.38 0.0K
11:40 972.36 972.77 972.33 972.77 0.0K
11:41 972.76 972.78 972.46 972.56 0.0K
11:42 972.56 972.60 972.54 972.55 0.0K
11:43 972.56 972.82 972.56 972.79 0.0K
11:44 972.79 973.25 972.79 973.13 0.0K
11:45 973.12 973.21 973.00 973.21 0.0K
11:46 973.21 973.50 973.09 973.50 0.0K
11:47 973.54 973.54 972.96 972.96 0.0K
11:48 972.96 973.16 972.92 972.92 0.0K
11:49 972.90 972.95 972.90 972.93 0.0K
11:50 972.96 972.96 972.55 972.55 0.0K
11:51 972.55 972.72 972.55 972.72 0.0K
11:52 972.72 973.11 972.70 972.95 0.0K
11:53 972.77 973.18 972.77 973.18 0.0K
11:54 973.28 973.41 973.18 973.18 0.0K
11:55 973.19 973.48 973.16 973.45 0.0K
11:56 973.49 973.92 973.49 973.81 0.0K
11:57 973.77 973.85 973.67 973.85 0.0K
11:58 973.84 974.09 973.83 974.09 0.0K
11:59 974.13 974.29 973.96 973.96 0.0K
12:00 973.81 974.67 973.80 974.67 0.0K
12:01 974.73 975.04 974.73 975.04 0.0K
12:02 975.12 975.42 975.12 975.42 0.0K
12:03 975.40 975.44 975.25 975.44 0.0K
12:04 975.48 975.92 975.47 975.92 0.0K
12:05 975.92 976.20 975.90 976.20 0.0K
12:06 976.20 976.22 975.94 975.97 0.0K
12:07 975.99 976.13 975.82 976.11 0.0K
12:08 976.14 976.29 976.14 976.23 0.0K
12:09 976.17 976.36 976.15 976.16 0.0K
12:10 976.17 976.21 976.14 976.21 0.0K
12:11 976.11 976.11 975.92 975.94 0.0K
12:12 975.91 976.08 975.76 976.08 0.0K
12:13 976.07 976.16 975.99 976.02 0.0K
12:14 976.02 976.02 975.77 975.80 0.0K
12:15 975.80 975.80 975.50 975.52 0.0K
12:16 975.53 975.57 975.40 975.45 0.0K
12:17 975.43 975.46 975.11 975.19 0.0K
12:18 975.19 975.21 974.68 975.17 0.0K
12:19 975.16 975.19 974.66 974.66 0.0K
12:20 974.72 974.98 974.72 974.92 0.0K
12:21 974.87 974.89 974.63 974.63 0.0K
12:22 974.62 974.62 974.18 974.44 0.0K
12:23 974.44 974.53 974.44 974.52 0.0K
12:24 974.51 974.97 974.51 974.95 0.0K
12:25 974.95 975.02 974.95 975.00 0.0K
12:26 974.99 975.00 974.87 974.97 0.0K
12:27 974.98 975.65 974.98 975.65 0.0K
12:28 975.67 975.77 975.64 975.68 0.0K
12:29 975.68 975.81 975.66 975.81 0.0K
12:30 975.83 975.90 975.60 975.88 0.0K
12:31 975.86 976.06 975.86 976.02 0.0K
12:32 976.02 976.04 975.86 975.86 0.0K
12:33 975.86 975.86 975.42 975.79 0.0K
12:34 975.81 975.99 975.69 975.69 0.0K
12:35 975.69 975.77 975.62 975.73 0.0K
12:36 975.73 975.73 975.54 975.54 0.0K
12:37 975.50 975.50 975.21 975.47 0.0K
12:38 975.47 975.76 975.47 975.72 0.0K
12:39 975.70 975.70 975.62 975.62 0.0K
12:40 975.62 975.76 975.54 975.76 0.0K
12:41 975.90 976.11 975.84 976.09 0.0K
12:42 976.09 976.09 975.79 975.87 0.0K
12:43 975.94 976.00 975.89 975.89 0.0K
12:44 975.91 975.93 975.87 975.87 0.0K
12:45 975.87 975.96 975.82 975.90 0.0K
12:46 975.83 976.16 975.83 976.09 0.0K
12:47 976.11 976.29 976.10 976.29 0.0K
12:48 976.31 976.34 976.22 976.23 0.0K
12:49 976.23 976.23 975.84 976.22 0.0K
12:50 976.24 976.24 976.18 976.24 0.0K
12:51 976.24 976.58 976.10 976.10 0.0K
12:52 976.06 976.06 975.62 975.62 0.0K
12:53 975.62 975.72 975.38 975.51 0.0K
12:54 975.50 975.52 975.48 975.52 0.0K
12:55 975.50 975.61 975.43 975.55 0.0K
12:56 975.57 975.63 975.48 975.48 0.0K
12:57 975.42 975.70 975.30 975.57 0.0K
12:58 975.56 975.58 975.45 975.45 0.0K
12:59 975.45 975.45 975.25 975.35 0.0K
13:00 975.33 976.12 975.33 976.12 0.0K
13:01 976.12 976.63 976.12 976.60 0.0K
13:02 976.68 976.99 976.68 976.99 0.0K
13:03 977.01 977.42 977.01 977.35 0.0K
13:04 977.36 977.37 977.21 977.37 0.0K
13:05 977.40 977.77 977.40 977.47 0.0K
13:06 977.43 977.56 977.36 977.56 0.0K
13:07 977.56 977.66 977.55 977.55 0.0K
13:08 977.57 978.12 977.57 978.12 0.0K
13:09 978.23 978.36 978.18 978.29 0.0K
13:10 978.28 978.40 978.23 978.40 0.0K
13:11 978.39 978.39 977.98 977.98 0.0K
13:12 978.00 978.29 977.91 978.23 0.0K
13:13 978.08 978.10 978.07 978.09 0.0K
13:14 978.26 978.37 978.01 978.37 0.0K
13:15 978.37 978.45 978.05 978.05 0.0K
13:16 978.03 978.03 977.39 977.39 0.0K
13:17 977.39 977.57 977.39 977.55 0.0K
13:18 977.56 977.69 977.56 977.64 0.0K
13:19 977.65 978.27 977.58 978.27 0.0K
13:20 978.27 978.53 978.27 978.53 0.0K
13:21 978.52 978.90 978.52 978.87 0.0K
13:22 978.87 978.87 978.66 978.66 0.0K
13:23 978.76 978.96 978.76 978.96 0.0K
13:24 978.98 979.14 978.98 979.10 0.0K
13:25 979.06 979.41 979.06 979.40 0.0K
13:26 979.21 979.30 979.21 979.22 0.0K
13:27 979.22 979.31 979.22 979.22 0.0K
13:28 979.22 979.22 979.08 979.08 0.0K
13:29 979.01 979.01 978.60 978.66 0.0K
13:30 978.66 978.66 978.34 978.35 0.0K
13:31 978.36 978.39 978.12 978.37 0.0K
13:32 978.37 978.38 978.10 978.12 0.0K
13:33 978.21 978.41 978.21 978.41 0.0K
13:34 978.46 978.64 978.42 978.62 0.0K
13:35 978.62 978.81 978.56 978.56 0.0K
13:36 978.56 978.72 978.31 978.52 0.0K
13:37 978.45 978.53 978.32 978.53 0.0K
13:38 978.53 978.57 978.22 978.23 0.0K
13:39 978.24 978.30 978.15 978.30 0.0K
13:40 978.37 978.58 978.37 978.58 0.0K
13:41 978.59 978.62 978.57 978.57 0.0K
13:42 978.57 978.89 978.55 978.89 0.0K
13:43 978.74 978.75 978.45 978.65 0.0K
13:44 978.64 978.64 978.23 978.23 0.0K
13:45 978.23 978.23 977.83 977.83 0.0K
13:46 977.81 977.81 977.33 977.46 0.0K
13:47 977.46 977.46 976.92 976.93 0.0K
13:48 976.93 976.99 976.81 976.85 0.0K
13:49 976.89 977.43 976.89 977.43 0.0K
13:50 977.44 977.77 977.44 977.68 0.0K
13:51 977.67 977.67 977.45 977.46 0.0K
13:52 977.46 978.09 977.46 977.99 0.0K
13:53 977.99 977.99 977.80 977.80 0.0K
13:54 977.81 978.06 977.81 977.93 0.0K
13:55 977.91 978.00 977.49 977.49 0.0K
13:56 977.28 977.28 976.73 976.73 0.0K
13:57 976.71 976.77 976.53 976.53 0.0K
13:58 976.54 976.79 976.48 976.79 0.0K
13:59 976.79 976.88 976.76 976.76 0.0K
14:00 976.76 977.05 976.76 976.94 0.0K
14:01 977.06 977.27 977.06 977.25 0.0K
14:02 977.27 977.63 977.27 977.43 0.0K
14:03 977.43 977.50 977.26 977.28 0.0K
14:04 977.28 977.28 977.13 977.22 0.0K
14:05 977.22 977.25 977.11 977.15 0.0K
14:06 977.16 977.43 977.15 977.31 0.0K
14:07 977.31 977.43 977.31 977.35 0.0K
14:08 977.34 977.53 977.34 977.52 0.0K
14:09 977.50 977.50 977.25 977.34 0.0K
14:10 977.33 977.86 977.32 977.86 0.0K
14:11 977.88 978.01 977.84 978.01 0.0K
14:12 978.05 978.12 977.86 977.86 0.0K
14:13 977.86 977.89 977.84 977.89 0.0K
14:14 977.89 977.89 977.46 977.46 0.0K
14:15 977.45 977.48 977.45 977.47 0.0K
14:16 977.42 977.54 977.29 977.54 0.0K
14:17 977.61 977.93 977.61 977.93 0.0K
14:18 978.01 978.67 978.01 978.58 0.0K
14:19 978.56 978.58 978.38 978.38 0.0K
14:20 978.38 978.49 978.30 978.32 0.0K
14:21 978.23 978.59 978.23 978.59 0.0K
14:22 978.59 978.59 978.10 978.10 0.0K
14:23 977.87 977.87 977.73 977.74 0.0K
14:24 977.74 977.76 977.62 977.63 0.0K
14:25 977.66 978.01 977.64 978.01 0.0K
14:26 978.01 978.26 978.01 978.26 0.0K
14:27 978.27 978.54 978.26 978.54 0.0K
14:28 978.50 978.56 978.45 978.49 0.0K
14:29 978.49 978.68 978.46 978.67 0.0K
14:30 978.94 978.94 978.34 978.37 0.0K
14:31 978.35 978.42 978.33 978.38 0.0K
14:32 978.37 978.57 978.31 978.57 0.0K
14:33 978.57 978.64 978.27 978.27 0.0K
14:34 978.28 978.39 978.28 978.37 0.0K
14:35 978.36 978.38 978.35 978.37 0.0K
14:36 978.37 978.77 978.37 978.77 0.0K
14:37 978.77 978.77 978.58 978.58 0.0K
14:38 978.58 978.58 978.46 978.51 0.0K
14:39 978.52 978.55 978.39 978.39 0.0K
14:40 978.39 978.39 978.01 978.07 0.0K
14:41 978.07 978.10 977.97 977.97 0.0K
14:42 977.89 978.05 977.83 978.02 0.0K
14:43 978.03 978.04 977.83 977.83 0.0K
14:44 977.81 977.88 977.68 977.88 0.0K
14:45 977.87 978.12 977.85 978.00 0.0K
14:46 977.98 978.17 977.97 978.17 0.0K
14:47 978.17 978.28 978.14 978.15 0.0K
14:48 978.13 978.13 977.44 977.44 0.0K
14:49 977.41 977.41 976.92 977.04 0.0K
14:50 976.91 977.09 976.90 976.90 0.0K
14:51 976.85 977.03 976.85 977.03 0.0K
14:52 977.01 977.27 977.01 977.27 0.0K
14:53 977.34 977.72 977.34 977.72 0.0K
14:54 977.73 977.74 977.56 977.57 0.0K
14:55 977.57 977.63 977.56 977.58 0.0K
14:56 977.58 977.61 977.44 977.46 0.0K
14:57 977.53 978.02 977.53 978.02 0.0K
14:58 977.99 977.99 977.36 977.36 0.0K
14:59 977.32 977.32 977.11 977.11 0.0K
15:00 977.05 977.37 977.05 977.36 0.0K
15:01 977.35 977.36 977.19 977.20 0.0K
15:02 977.32 977.46 977.32 977.45 0.0K
15:03 977.42 977.42 977.22 977.26 0.0K
15:04 977.26 977.26 977.06 977.06 0.0K
15:05 977.05 977.50 977.04 977.50 0.0K
15:06 977.48 977.49 977.16 977.16 0.0K
15:07 977.20 977.38 977.14 977.26 0.0K
15:08 977.25 977.25 976.97 976.97 0.0K
15:09 976.97 977.01 976.95 977.00 0.0K
15:10 977.00 977.00 976.78 976.80 0.0K
15:11 976.84 977.02 976.82 977.00 0.0K
15:12 977.00 977.00 976.91 976.97 0.0K
15:13 976.97 976.97 976.83 976.83 0.0K
15:14 976.82 976.82 976.73 976.73 0.0K
15:15 976.74 976.83 976.72 976.81 0.0K
15:16 976.84 976.87 976.65 976.79 0.0K
15:17 976.78 977.02 976.78 977.02 0.0K
15:18 976.99 976.99 976.87 976.87 0.0K
15:19 976.88 976.88 976.74 976.74 0.0K
15:20 976.72 977.04 976.72 977.04 0.0K
15:21 977.04 977.16 976.85 976.85 0.0K
15:22 976.85 976.85 976.29 976.49 0.0K
15:23 976.46 976.50 976.18 976.27 0.0K
15:24 976.21 976.21 975.97 976.01 0.0K
15:25 976.01 976.39 975.92 976.36 0.0K
15:26 976.36 976.92 976.36 976.81 0.0K
15:27 976.79 976.80 976.66 976.66 0.0K
15:28 976.66 976.68 976.07 976.07 0.0K
15:29 976.07 976.43 975.92 976.43 0.0K
15:30 976.43 977.13 976.43 977.13 0.0K
15:31 977.13 977.23 977.12 977.23 0.0K
15:32 977.22 977.46 977.22 977.46 0.0K
15:33 977.48 977.69 977.41 977.69 0.0K
15:34 977.74 978.02 977.74 978.02 0.0K
15:35 978.07 978.43 978.07 978.43 0.0K
15:36 978.40 978.43 977.87 977.87 0.0K
15:37 977.86 978.56 977.86 978.56 0.0K
15:38 978.59 978.71 978.58 978.71 0.0K
15:39 978.80 978.90 978.47 978.47 0.0K
15:40 978.46 978.46 978.20 978.28 0.0K
15:41 978.28 978.57 978.28 978.56 0.0K
15:42 978.57 978.92 978.48 978.48 0.0K
15:43 978.49 978.87 978.49 978.85 0.0K
15:44 978.60 978.60 978.40 978.47 0.0K
15:45 978.47 978.60 978.46 978.57 0.0K
15:46 978.59 978.88 978.59 978.88 0.0K
15:47 978.90 979.03 978.87 978.93 0.0K
15:48 978.95 978.95 978.70 978.71 0.0K
15:49 978.79 978.99 978.75 978.99 0.0K
15:50 978.78 979.42 978.78 979.32 0.0K
15:51 979.37 979.64 979.37 979.64 0.0K
15:52 979.59 980.06 979.59 980.06 0.0K
15:53 980.08 980.18 979.92 980.18 0.0K
15:54 980.17 980.27 979.88 980.10 0.0K
15:55 980.23 980.57 980.23 980.43 0.0K
15:56 980.50 980.85 980.33 980.80 0.0K
15:57 980.80 981.11 980.80 980.92 0.0K
15:58 980.89 981.25 980.87 981.06 0.0K
15:59 981.15 981.37 981.11 981.23 0.0K
16:00 981.28 981.28 981.28 981.28 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