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
09:30 975.17 975.60 975.01 975.01 0.0K
09:31 975.15 975.95 975.09 975.12 0.0K
09:32 974.77 974.77 973.88 974.57 0.0K
09:33 974.62 976.54 974.57 976.01 0.0K
09:34 976.04 977.21 975.78 977.11 0.0K
09:35 977.17 977.23 976.50 976.82 0.0K
09:36 976.70 977.01 976.24 976.49 0.0K
09:37 976.36 976.84 975.96 975.96 0.0K
09:38 975.96 975.98 975.54 975.90 0.0K
09:39 975.90 976.31 975.69 976.20 0.0K
09:40 976.27 976.56 975.68 975.68 0.0K
09:41 975.59 976.32 975.59 976.32 0.0K
09:42 976.32 976.47 975.92 975.92 0.0K
09:43 975.86 976.12 975.71 975.91 0.0K
09:44 975.86 975.98 975.58 975.58 0.0K
09:45 975.63 975.96 975.29 975.46 0.0K
09:46 975.42 975.68 975.36 975.37 0.0K
09:47 975.49 975.79 975.41 975.50 0.0K
09:48 975.66 975.67 974.70 974.71 0.0K
09:49 974.71 974.71 974.10 974.56 0.0K
09:50 974.57 975.20 974.55 975.20 0.0K
09:51 975.25 975.25 974.71 974.73 0.0K
09:52 974.59 974.59 973.77 973.77 0.0K
09:53 973.77 974.61 973.77 974.61 0.0K
09:54 974.80 975.26 974.61 975.04 0.0K
09:55 975.01 975.04 974.72 974.91 0.0K
09:56 974.78 974.97 974.64 974.79 0.0K
09:57 974.79 974.84 974.37 974.77 0.0K
09:58 974.76 974.92 974.33 974.33 0.0K
09:59 974.33 974.69 973.81 973.81 0.0K
10:00 973.86 974.65 973.86 974.61 0.0K
10:01 974.54 974.77 974.08 974.08 0.0K
10:02 974.13 974.47 974.06 974.12 0.0K
10:03 974.12 974.25 973.41 974.25 0.0K
10:04 974.20 974.20 973.35 973.91 0.0K
10:05 974.00 974.60 974.00 974.60 0.0K
10:06 974.64 974.64 973.76 973.98 0.0K
10:07 973.97 973.99 973.72 973.88 0.0K
10:08 973.86 974.54 973.86 974.22 0.0K
10:09 974.26 974.26 973.57 973.89 0.0K
10:10 973.88 974.13 973.60 973.63 0.0K
10:11 973.46 973.46 972.63 972.81 0.0K
10:12 972.71 973.07 972.62 972.73 0.0K
10:13 972.74 972.81 972.65 972.70 0.0K
10:14 972.67 972.87 972.65 972.67 0.0K
10:15 972.63 972.71 972.46 972.71 0.0K
10:16 972.69 973.14 972.57 973.14 0.0K
10:17 973.17 973.25 972.84 972.96 0.0K
10:18 972.96 973.29 972.96 973.29 0.0K
10:19 973.30 973.40 972.95 972.95 0.0K
10:20 972.97 973.21 972.68 973.21 0.0K
10:21 973.22 973.51 973.22 973.51 0.0K
10:22 973.52 973.82 973.33 973.82 0.0K
10:23 973.84 973.86 973.70 973.80 0.0K
10:24 973.75 973.75 972.94 972.94 0.0K
10:25 972.92 972.92 972.58 972.66 0.0K
10:26 972.66 972.76 972.62 972.66 0.0K
10:27 972.69 973.17 972.55 973.08 0.0K
10:28 973.14 973.55 973.14 973.55 0.0K
10:29 973.55 973.69 973.07 973.07 0.0K
10:30 972.98 973.39 972.70 973.39 0.0K
10:31 973.41 973.65 973.37 973.60 0.0K
10:32 973.55 973.82 973.55 973.82 0.0K
10:33 973.86 974.45 973.86 974.42 0.0K
10:34 974.44 974.52 974.31 974.49 0.0K
10:35 974.52 975.03 974.42 974.88 0.0K
10:36 974.84 974.92 974.13 974.13 0.0K
10:37 974.12 974.24 973.94 974.07 0.0K
10:38 974.06 974.34 974.03 974.28 0.0K
10:39 974.37 974.38 973.99 974.09 0.0K
10:40 974.16 974.16 973.38 973.40 0.0K
10:41 973.44 973.72 973.43 973.55 0.0K
10:42 973.55 973.59 973.42 973.42 0.0K
10:43 973.42 974.02 973.42 974.02 0.0K
10:44 973.95 974.07 973.91 974.07 0.0K
10:45 974.11 974.44 974.11 974.27 0.0K
10:46 974.39 974.59 974.39 974.54 0.0K
10:47 974.54 974.61 974.38 974.38 0.0K
10:48 974.33 974.63 974.30 974.63 0.0K
10:49 974.80 975.39 974.78 975.30 0.0K
10:50 975.30 975.40 975.23 975.25 0.0K
10:51 975.16 975.72 975.16 975.45 0.0K
10:52 975.48 975.72 975.21 975.21 0.0K
10:53 975.10 975.45 974.99 975.27 0.0K
10:54 975.00 975.17 974.78 974.78 0.0K
10:55 974.77 974.77 974.21 974.53 0.0K
10:56 974.55 974.59 974.37 974.40 0.0K
10:57 974.51 974.54 974.36 974.44 0.0K
10:58 974.53 974.90 974.53 974.90 0.0K
10:59 974.93 975.28 974.89 975.27 0.0K
11:00 975.07 975.34 974.82 974.82 0.0K
11:01 974.75 975.31 974.74 975.28 0.0K
11:02 975.28 975.28 974.91 975.00 0.0K
11:03 975.01 975.02 974.91 975.02 0.0K
11:04 975.02 975.03 974.76 974.91 0.0K
11:05 974.83 974.83 974.68 974.80 0.0K
11:06 974.79 974.81 974.38 974.46 0.0K
11:07 974.36 974.62 974.23 974.62 0.0K
11:08 974.65 975.18 974.65 975.18 0.0K
11:09 975.22 975.28 974.62 974.62 0.0K
11:10 974.62 975.26 974.61 975.25 0.0K
11:11 975.30 975.44 975.22 975.22 0.0K
11:12 975.18 975.43 975.16 975.43 0.0K
11:13 975.47 975.67 975.47 975.67 0.0K
11:14 975.67 975.94 975.67 975.77 0.0K
11:15 975.75 975.96 975.70 975.73 0.0K
11:16 975.71 976.01 975.67 975.68 0.0K
11:17 975.68 975.91 975.46 975.91 0.0K
11:18 975.91 976.15 975.88 976.09 0.0K
11:19 976.09 976.09 975.85 975.95 0.0K
11:20 975.95 976.13 975.89 975.89 0.0K
11:21 975.81 975.81 975.09 975.09 0.0K
11:22 975.04 975.26 974.97 975.10 0.0K
11:23 975.04 975.05 974.68 974.79 0.0K
11:24 974.82 975.27 974.82 975.22 0.0K
11:25 975.21 975.37 975.18 975.30 0.0K
11:26 975.32 975.50 975.21 975.23 0.0K
11:27 975.30 975.58 975.30 975.54 0.0K
11:28 975.52 975.76 975.51 975.75 0.0K
11:29 975.75 975.75 975.47 975.47 0.0K
11:30 975.36 975.39 975.09 975.12 0.0K
11:31 975.14 975.20 974.92 975.01 0.0K
11:32 974.94 975.08 974.82 975.02 0.0K
11:33 975.02 975.25 975.02 975.14 0.0K
11:34 975.11 975.39 975.11 975.38 0.0K
11:35 975.38 975.82 975.37 975.82 0.0K
11:36 975.80 976.64 975.80 976.64 0.0K
11:37 976.64 976.64 976.46 976.48 0.0K
11:38 976.44 976.54 976.22 976.35 0.0K
11:39 976.35 976.37 976.21 976.29 0.0K
11:40 976.26 976.53 976.26 976.53 0.0K
11:41 976.53 976.55 976.26 976.55 0.0K
11:42 976.53 976.53 976.07 976.07 0.0K
11:43 976.04 976.12 975.96 976.00 0.0K
11:44 975.98 975.98 975.75 975.78 0.0K
11:45 975.78 975.97 975.78 975.82 0.0K
11:46 975.72 975.75 975.03 975.10 0.0K
11:47 975.10 975.24 974.84 974.85 0.0K
11:48 974.67 974.67 974.46 974.46 0.0K
11:49 974.45 974.46 974.04 974.04 0.0K
11:50 973.96 974.07 973.89 974.07 0.0K
11:51 974.06 974.12 974.01 974.08 0.0K
11:52 974.07 974.14 973.90 973.94 0.0K
11:53 973.94 973.96 973.76 973.90 0.0K
11:54 973.90 974.15 973.90 974.02 0.0K
11:55 974.01 974.02 973.78 973.87 0.0K
11:56 973.88 974.22 973.88 974.21 0.0K
11:57 974.16 974.19 974.03 974.03 0.0K
11:58 974.02 974.03 973.94 974.03 0.0K
11:59 973.95 974.15 973.89 974.15 0.0K
12:00 974.22 974.88 974.22 974.87 0.0K
12:01 974.88 975.07 974.69 974.81 0.0K
12:02 974.82 975.15 974.71 975.11 0.0K
12:03 975.08 975.13 974.86 975.06 0.0K
12:04 975.07 975.21 975.07 975.21 0.0K
12:05 975.21 975.63 975.21 975.39 0.0K
12:06 975.39 975.40 975.12 975.21 0.0K
12:07 975.21 975.24 974.93 974.93 0.0K
12:08 974.88 974.88 974.34 974.34 0.0K
12:09 974.34 974.43 974.28 974.29 0.0K
12:10 974.25 974.25 973.84 973.85 0.0K
12:11 973.89 973.96 973.70 973.70 0.0K
12:12 973.70 973.71 973.54 973.56 0.0K
12:13 973.56 973.57 973.41 973.44 0.0K
12:14 973.43 973.74 973.42 973.74 0.0K
12:15 973.79 973.80 973.65 973.65 0.0K
12:16 973.66 974.01 973.66 973.77 0.0K
12:17 973.83 974.06 973.68 974.06 0.0K
12:18 974.06 974.23 974.05 974.23 0.0K
12:19 974.22 974.22 973.87 973.87 0.0K
12:20 973.80 973.94 973.80 973.94 0.0K
12:21 973.96 974.39 973.96 974.19 0.0K
12:22 974.17 974.62 974.15 974.58 0.0K
12:23 974.62 974.72 974.59 974.59 0.0K
12:24 974.62 974.82 974.56 974.81 0.0K
12:25 974.84 975.04 974.83 975.04 0.0K
12:26 975.04 975.22 974.82 975.20 0.0K
12:27 975.22 975.36 974.84 974.84 0.0K
12:28 974.76 974.76 974.43 974.43 0.0K
12:29 974.43 974.68 974.43 974.64 0.0K
12:30 974.64 974.66 974.35 974.45 0.0K
12:31 974.44 974.44 973.84 973.93 0.0K
12:32 973.93 974.53 973.90 974.51 0.0K
12:33 974.51 974.63 974.51 974.63 0.0K
12:34 974.63 975.11 974.63 975.11 0.0K
12:35 975.11 975.40 975.11 975.29 0.0K
12:36 975.29 975.37 975.23 975.37 0.0K
12:37 975.39 975.43 975.31 975.32 0.0K
12:38 975.32 975.46 975.32 975.44 0.0K
12:39 975.52 975.58 975.51 975.52 0.0K
12:40 975.52 975.74 975.52 975.74 0.0K
12:41 975.75 975.79 975.67 975.71 0.0K
12:42 975.71 975.77 975.70 975.76 0.0K
12:43 975.76 975.76 975.38 975.38 0.0K
12:44 975.35 975.51 975.34 975.35 0.0K
12:45 975.35 975.35 975.17 975.17 0.0K
12:46 975.18 975.31 975.15 975.22 0.0K
12:47 975.22 975.25 975.19 975.24 0.0K
12:48 975.20 975.42 975.20 975.35 0.0K
12:49 975.35 975.48 975.28 975.28 0.0K
12:50 975.28 975.46 975.27 975.46 0.0K
12:51 975.46 975.52 975.46 975.52 0.0K
12:52 975.57 975.63 975.50 975.63 0.0K
12:53 975.63 975.67 975.51 975.63 0.0K
12:54 975.63 975.87 975.62 975.87 0.0K
12:55 975.89 975.92 975.62 975.63 0.0K
12:56 975.64 975.81 975.58 975.81 0.0K
12:57 975.81 975.97 975.67 975.97 0.0K
12:58 975.97 976.31 975.97 976.31 0.0K
12:59 976.34 976.35 976.08 976.09 0.0K
13:00 976.07 976.10 975.82 975.82 0.0K
13:01 975.66 975.78 975.53 975.57 0.0K
13:02 975.57 975.67 975.57 975.62 0.0K
13:03 975.65 975.65 975.45 975.45 0.0K
13:04 975.44 975.67 975.44 975.51 0.0K
13:05 975.51 975.56 975.44 975.51 0.0K
13:06 975.51 975.51 975.14 975.20 0.0K
13:07 975.19 975.34 975.00 975.17 0.0K
13:08 975.18 975.53 975.18 975.50 0.0K
13:09 975.50 975.53 975.37 975.43 0.0K
13:10 975.48 975.48 975.43 975.48 0.0K
13:11 975.46 975.47 975.45 975.45 0.0K
13:12 975.52 975.86 975.52 975.86 0.0K
13:13 975.86 976.02 975.86 975.97 0.0K
13:14 975.97 975.99 975.94 975.99 0.0K
13:15 975.98 976.08 975.98 976.03 0.0K
13:16 976.04 976.31 975.98 976.31 0.0K
13:17 976.29 976.58 976.29 976.30 0.0K
13:18 976.30 976.51 976.11 976.11 0.0K
13:19 976.11 976.16 976.03 976.03 0.0K
13:20 976.03 976.03 975.90 975.90 0.0K
13:21 975.94 975.96 975.89 975.89 0.0K
13:22 975.89 976.16 975.86 976.11 0.0K
13:23 976.11 976.40 976.09 976.40 0.0K
13:24 976.40 976.52 976.39 976.48 0.0K
13:25 976.49 976.54 976.42 976.42 0.0K
13:26 976.37 976.44 976.29 976.44 0.0K
13:27 976.44 976.53 976.30 976.53 0.0K
13:28 976.54 976.61 976.35 976.36 0.0K
13:29 976.36 976.55 976.33 976.55 0.0K
13:30 976.57 976.89 976.57 976.83 0.0K
13:31 976.83 977.03 976.82 977.02 0.0K
13:32 977.02 977.22 977.02 977.18 0.0K
13:33 977.17 977.21 977.17 977.21 0.0K
13:34 977.34 977.75 977.34 977.66 0.0K
13:35 977.65 977.95 977.65 977.95 0.0K
13:36 978.00 978.17 977.98 978.17 0.0K
13:37 978.17 978.45 978.17 978.40 0.0K
13:38 978.41 979.04 978.41 979.04 0.0K
13:39 979.05 979.05 978.86 978.86 0.0K
13:40 978.91 978.99 978.76 978.76 0.0K
13:41 978.75 978.98 978.75 978.96 0.0K
13:42 978.97 979.03 978.77 978.77 0.0K
13:43 978.77 978.77 978.59 978.59 0.0K
13:44 978.55 978.66 978.54 978.66 0.0K
13:45 978.64 978.84 978.58 978.84 0.0K
13:46 978.86 979.07 978.86 979.07 0.0K
13:47 979.07 979.07 978.80 978.83 0.0K
13:48 978.83 978.96 978.64 978.96 0.0K
13:49 978.96 979.09 978.96 979.08 0.0K
13:50 979.09 979.18 979.01 979.05 0.0K
13:51 979.05 979.27 979.04 979.27 0.0K
13:52 979.27 979.37 979.22 979.22 0.0K
13:53 979.28 979.32 979.21 979.28 0.0K
13:54 979.24 979.34 979.13 979.15 0.0K
13:55 979.15 979.15 978.84 978.85 0.0K
13:56 978.85 978.85 978.62 978.62 0.0K
13:57 978.61 978.61 978.31 978.33 0.0K
13:58 978.31 978.35 978.10 978.13 0.0K
13:59 978.14 978.14 977.90 978.07 0.0K
14:00 978.09 978.19 978.09 978.13 0.0K
14:01 978.13 978.59 978.11 978.59 0.0K
14:02 978.60 978.88 978.60 978.88 0.0K
14:03 978.90 979.01 978.89 978.97 0.0K
14:04 978.99 979.05 978.76 978.78 0.0K
14:05 978.78 978.78 978.71 978.72 0.0K
14:06 978.73 978.81 978.64 978.81 0.0K
14:07 978.81 979.12 978.81 979.12 0.0K
14:08 979.16 979.19 978.97 979.17 0.0K
14:09 979.14 979.40 979.14 979.21 0.0K
14:10 979.02 979.02 978.89 978.92 0.0K
14:11 978.96 978.96 978.73 978.73 0.0K
14:12 978.73 978.95 978.73 978.95 0.0K
14:13 978.95 979.13 978.88 979.13 0.0K
14:14 979.13 979.20 979.13 979.19 0.0K
14:15 979.17 979.22 979.13 979.22 0.0K
14:16 979.22 979.28 979.03 979.15 0.0K
14:17 979.21 979.41 979.18 979.18 0.0K
14:18 979.15 979.50 979.15 979.36 0.0K
14:19 979.36 979.38 979.30 979.30 0.0K
14:20 979.29 979.29 978.82 978.93 0.0K
14:21 978.93 978.93 978.73 978.85 0.0K
14:22 978.85 979.34 978.85 979.34 0.0K
14:23 979.28 979.28 979.04 979.14 0.0K
14:24 979.14 979.45 979.13 979.45 0.0K
14:25 979.45 979.45 979.16 979.20 0.0K
14:26 979.20 979.38 979.12 979.15 0.0K
14:27 979.17 979.50 979.16 979.50 0.0K
14:28 979.47 979.78 979.47 979.71 0.0K
14:29 979.75 979.94 979.49 979.49 0.0K
14:30 979.48 979.48 979.07 979.24 0.0K
14:31 979.24 979.24 979.10 979.10 0.0K
14:32 979.17 979.45 979.14 979.45 0.0K
14:33 979.44 979.46 979.31 979.33 0.0K
14:34 979.34 979.34 979.20 979.34 0.0K
14:35 979.33 979.51 979.29 979.51 0.0K
14:36 979.51 979.60 979.42 979.42 0.0K
14:37 979.45 979.54 979.18 979.18 0.0K
14:38 979.18 979.26 979.14 979.25 0.0K
14:39 979.26 979.26 979.12 979.21 0.0K
14:40 979.21 979.28 978.84 978.87 0.0K
14:41 978.87 979.06 978.86 978.96 0.0K
14:42 978.98 978.98 978.72 978.82 0.0K
14:43 978.82 978.96 978.82 978.93 0.0K
14:44 978.93 979.08 978.88 979.04 0.0K
14:45 979.04 979.05 978.86 978.86 0.0K
14:46 978.86 978.88 978.64 978.64 0.0K
14:47 978.64 978.64 978.52 978.54 0.0K
14:48 978.54 978.54 978.42 978.42 0.0K
14:49 978.41 978.42 978.16 978.16 0.0K
14:50 978.16 979.02 978.05 979.02 0.0K
14:51 979.02 979.05 978.74 978.74 0.0K
14:52 978.74 978.74 978.45 978.59 0.0K
14:53 978.57 978.58 978.46 978.49 0.0K
14:54 978.53 979.06 978.53 979.06 0.0K
14:55 979.06 979.10 979.03 979.04 0.0K
14:56 979.04 979.11 978.80 978.93 0.0K
14:57 978.95 978.95 978.72 978.72 0.0K
14:58 978.69 978.72 978.53 978.70 0.0K
14:59 978.74 978.85 978.73 978.85 0.0K
15:00 978.83 978.85 978.42 978.42 0.0K
15:01 978.47 978.65 978.31 978.34 0.0K
15:02 978.33 978.70 978.33 978.70 0.0K
15:03 978.70 978.76 978.67 978.76 0.0K
15:04 978.77 978.95 978.75 978.95 0.0K
15:05 978.95 978.95 978.79 978.89 0.0K
15:06 978.90 979.01 978.79 979.01 0.0K
15:07 979.02 979.02 978.88 978.88 0.0K
15:08 978.90 978.90 978.78 978.78 0.0K
15:09 978.74 978.80 978.68 978.77 0.0K
15:10 978.79 978.93 978.77 978.78 0.0K
15:11 978.85 979.10 978.85 979.06 0.0K
15:12 979.06 979.25 978.97 979.25 0.0K
15:13 979.25 979.34 979.21 979.34 0.0K
15:14 979.33 979.58 979.31 979.53 0.0K
15:15 979.53 979.78 979.53 979.78 0.0K
15:16 979.78 979.91 979.78 979.86 0.0K
15:17 979.86 980.21 979.86 980.15 0.0K
15:18 980.14 980.36 980.10 980.34 0.0K
15:19 980.33 980.40 980.30 980.36 0.0K
15:20 980.39 980.42 980.33 980.35 0.0K
15:21 980.34 980.34 979.92 979.98 0.0K
15:22 980.07 980.08 980.01 980.08 0.0K
15:23 980.07 980.27 979.99 980.00 0.0K
15:24 980.04 980.16 979.99 980.00 0.0K
15:25 979.99 980.35 979.97 980.23 0.0K
15:26 980.30 980.32 980.01 980.08 0.0K
15:27 980.08 980.12 979.94 979.94 0.0K
15:28 979.94 980.13 979.94 980.13 0.0K
15:29 980.13 980.16 980.04 980.04 0.0K
15:30 980.03 980.04 979.79 979.82 0.0K
15:31 979.85 980.09 979.83 979.99 0.0K
15:32 980.00 980.01 979.48 979.54 0.0K
15:33 979.57 979.81 979.56 979.73 0.0K
15:34 979.73 979.73 979.36 979.52 0.0K
15:35 979.36 979.36 978.89 979.09 0.0K
15:36 979.14 979.16 978.67 978.67 0.0K
15:37 978.17 978.19 977.47 977.54 0.0K
15:38 977.57 977.57 976.28 976.40 0.0K
15:39 976.60 976.60 975.44 975.44 0.0K
15:40 975.26 975.26 974.70 974.73 0.0K
15:41 974.72 974.88 974.00 974.86 0.0K
15:42 974.66 975.20 974.22 975.09 0.0K
15:43 974.95 974.99 974.47 974.47 0.0K
15:44 974.46 974.46 973.32 973.38 0.0K
15:45 973.44 974.06 973.13 973.84 0.0K
15:46 973.87 973.99 972.69 973.31 0.0K
15:47 973.33 974.67 973.33 974.60 0.0K
15:48 974.60 975.87 974.60 975.87 0.0K
15:49 975.88 976.17 975.68 976.17 0.0K
15:50 976.11 977.79 976.11 977.79 0.0K
15:51 977.84 977.84 977.13 977.60 0.0K
15:52 977.58 978.03 977.58 977.82 0.0K
15:53 977.89 978.34 977.75 977.77 0.0K
15:54 977.79 977.79 977.11 977.36 0.0K
15:55 977.27 978.56 977.27 978.44 0.0K
15:56 978.48 979.18 978.48 979.18 0.0K
15:57 979.28 979.74 978.91 978.91 0.0K
15:58 978.86 978.90 978.52 978.52 0.0K
15:59 978.53 978.82 978.44 978.58 0.0K
16:00 978.62 978.62 978.54 978.54 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