PHLX Utility (UTY)

🏛️ アメリカ →
1,114.83
最終更新: 2025-10-06
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
09:30 964.59 964.59 962.15 962.38 0.0K
09:31 963.17 965.13 963.17 964.46 0.0K
09:32 964.38 966.48 964.13 966.48 0.0K
09:33 966.88 967.82 966.49 967.82 0.0K
09:34 967.82 968.81 967.82 968.71 0.0K
09:35 968.53 969.35 968.37 969.10 0.0K
09:36 969.38 969.87 969.10 969.80 0.0K
09:37 969.51 969.51 968.69 968.96 0.0K
09:38 968.93 969.76 968.70 969.76 0.0K
09:39 969.78 970.73 969.78 970.71 0.0K
09:40 970.50 970.50 969.94 970.00 0.0K
09:41 969.97 970.18 969.56 969.56 0.0K
09:42 969.56 969.82 969.54 969.61 0.0K
09:43 969.91 969.95 968.45 969.03 0.0K
09:44 969.07 969.07 968.05 968.05 0.0K
09:45 968.09 968.67 968.02 968.67 0.0K
09:46 968.64 968.67 968.32 968.32 0.0K
09:47 968.33 969.98 968.33 969.98 0.0K
09:48 970.00 970.17 969.78 969.94 0.0K
09:49 969.96 969.96 968.91 968.91 0.0K
09:50 968.89 968.96 968.31 968.43 0.0K
09:51 968.07 968.38 967.84 967.85 0.0K
09:52 967.84 967.84 967.23 967.33 0.0K
09:53 967.33 967.33 966.64 966.64 0.0K
09:54 966.56 966.56 966.02 966.43 0.0K
09:55 966.55 966.55 965.76 965.76 0.0K
09:56 965.76 967.16 965.73 967.11 0.0K
09:57 967.11 967.11 966.53 966.62 0.0K
09:58 966.60 966.73 966.34 966.34 0.0K
09:59 966.48 966.49 965.82 965.87 0.0K
10:00 965.49 966.38 965.49 966.35 0.0K
10:01 966.38 966.78 966.38 966.71 0.0K
10:02 966.43 966.96 966.09 966.96 0.0K
10:03 967.00 967.85 967.00 967.56 0.0K
10:04 967.46 967.81 967.40 967.75 0.0K
10:05 967.72 968.02 967.68 967.94 0.0K
10:06 967.94 968.00 967.62 967.62 0.0K
10:07 967.63 967.63 967.40 967.52 0.0K
10:08 967.42 967.42 966.62 966.75 0.0K
10:09 966.69 966.84 966.10 966.10 0.0K
10:10 966.19 966.75 966.19 966.59 0.0K
10:11 966.64 966.67 966.33 966.45 0.0K
10:12 966.43 966.83 966.27 966.66 0.0K
10:13 966.65 967.45 966.65 967.33 0.0K
10:14 967.34 967.74 967.28 967.72 0.0K
10:15 967.71 967.84 967.69 967.84 0.0K
10:16 967.93 968.19 967.83 968.09 0.0K
10:17 968.15 968.36 968.01 968.21 0.0K
10:18 968.16 968.82 968.16 968.79 0.0K
10:19 968.65 968.66 968.04 968.04 0.0K
10:20 967.88 967.99 967.66 967.93 0.0K
10:21 967.87 969.32 967.38 969.32 0.0K
10:22 969.57 970.85 969.57 970.75 0.0K
10:23 970.81 970.98 970.72 970.78 0.0K
10:24 970.62 973.32 970.62 973.03 0.0K
10:25 973.06 973.30 972.79 973.01 0.0K
10:26 973.03 973.43 972.93 973.43 0.0K
10:27 973.49 973.77 973.33 973.33 0.0K
10:28 973.29 973.29 972.74 972.75 0.0K
10:29 972.75 973.40 972.59 973.00 0.0K
10:30 973.14 973.14 972.43 972.43 0.0K
10:31 972.44 972.44 971.70 972.00 0.0K
10:32 971.98 971.98 970.94 970.94 0.0K
10:33 970.97 971.48 970.79 971.48 0.0K
10:34 971.51 973.07 971.51 972.67 0.0K
10:35 972.67 973.50 972.67 973.17 0.0K
10:36 973.22 973.22 972.23 972.46 0.0K
10:37 972.40 972.40 971.99 972.34 0.0K
10:38 972.21 972.62 972.11 972.62 0.0K
10:39 972.63 972.63 972.35 972.63 0.0K
10:40 972.58 973.07 972.58 973.04 0.0K
10:41 972.97 974.25 972.65 973.99 0.0K
10:42 974.01 974.37 973.99 974.03 0.0K
10:43 974.04 974.05 973.39 973.76 0.0K
10:44 973.76 973.91 973.53 973.91 0.0K
10:45 973.86 974.61 973.80 974.34 0.0K
10:46 974.37 974.39 974.12 974.13 0.0K
10:47 974.19 974.41 974.01 974.01 0.0K
10:48 974.02 974.08 973.77 973.77 0.0K
10:49 973.71 974.03 973.71 974.03 0.0K
10:50 974.05 975.02 974.05 974.90 0.0K
10:51 975.14 975.15 974.51 974.74 0.0K
10:52 974.72 974.98 974.71 974.98 0.0K
10:53 975.00 975.25 974.92 974.92 0.0K
10:54 974.77 974.77 974.17 974.20 0.0K
10:55 974.19 974.94 974.12 974.93 0.0K
10:56 974.97 974.97 974.32 974.32 0.0K
10:57 974.30 974.30 973.90 973.90 0.0K
10:58 973.87 973.88 973.02 973.05 0.0K
10:59 972.99 973.18 972.86 973.08 0.0K
11:00 973.08 973.67 972.83 973.66 0.0K
11:01 973.64 973.98 973.61 973.98 0.0K
11:02 974.00 974.00 973.41 973.44 0.0K
11:03 973.33 973.33 972.09 972.69 0.0K
11:04 972.69 973.49 972.69 973.49 0.0K
11:05 973.49 973.52 972.01 972.01 0.0K
11:06 971.94 973.35 971.94 973.35 0.0K
11:07 973.33 973.61 973.18 973.61 0.0K
11:08 973.75 974.10 973.74 974.10 0.0K
11:09 974.08 974.08 973.92 973.93 0.0K
11:10 973.93 974.73 973.93 974.66 0.0K
11:11 974.72 975.08 974.66 975.08 0.0K
11:12 975.37 975.69 975.37 975.68 0.0K
11:13 975.68 976.55 975.68 976.55 0.0K
11:14 976.55 976.84 976.55 976.79 0.0K
11:15 976.79 977.19 976.79 977.09 0.0K
11:16 977.10 977.55 977.09 977.55 0.0K
11:17 977.61 978.03 977.61 978.03 0.0K
11:18 978.04 978.09 977.80 977.87 0.0K
11:19 977.94 978.08 977.91 978.07 0.0K
11:20 978.07 978.32 977.91 978.30 0.0K
11:21 978.40 978.62 978.28 978.60 0.0K
11:22 978.59 978.93 978.47 978.50 0.0K
11:23 978.52 978.70 978.38 978.50 0.0K
11:24 978.46 978.77 978.33 978.71 0.0K
11:25 978.68 978.88 978.68 978.72 0.0K
11:26 978.67 978.67 978.28 978.35 0.0K
11:27 978.34 979.12 978.34 979.01 0.0K
11:28 978.98 979.09 978.85 978.85 0.0K
11:29 978.83 978.83 978.53 978.71 0.0K
11:30 978.78 978.80 978.29 978.29 0.0K
11:31 978.34 978.34 977.45 977.59 0.0K
11:32 977.59 978.03 977.59 977.91 0.0K
11:33 977.91 977.99 977.72 977.91 0.0K
11:34 977.91 978.04 977.87 977.88 0.0K
11:35 977.90 978.42 977.90 978.32 0.0K
11:36 978.25 978.62 978.25 978.42 0.0K
11:37 978.45 978.51 978.37 978.50 0.0K
11:38 978.50 978.56 978.50 978.56 0.0K
11:39 978.64 979.15 978.64 979.14 0.0K
11:40 979.17 979.44 979.17 979.25 0.0K
11:41 979.23 979.50 978.98 979.47 0.0K
11:42 979.39 979.39 978.38 978.51 0.0K
11:43 978.51 978.51 977.92 978.07 0.0K
11:44 978.04 978.46 978.04 978.42 0.0K
11:45 978.42 978.42 978.08 978.10 0.0K
11:46 978.09 978.09 977.66 977.76 0.0K
11:47 977.80 977.80 977.40 977.40 0.0K
11:48 977.35 977.35 977.17 977.25 0.0K
11:49 977.25 977.58 977.23 977.52 0.0K
11:50 977.53 977.59 977.44 977.46 0.0K
11:51 977.40 977.40 977.03 977.29 0.0K
11:52 977.30 977.47 977.23 977.43 0.0K
11:53 977.43 977.55 977.36 977.41 0.0K
11:54 977.41 977.41 977.22 977.40 0.0K
11:55 977.41 977.41 977.17 977.31 0.0K
11:56 977.31 977.42 976.65 976.97 0.0K
11:57 977.00 977.14 976.33 976.36 0.0K
11:58 976.38 976.52 976.32 976.48 0.0K
11:59 976.49 976.94 976.49 976.87 0.0K
12:00 976.85 976.85 976.52 976.66 0.0K
12:01 976.66 976.66 976.02 976.23 0.0K
12:02 976.24 976.29 976.23 976.29 0.0K
12:03 976.27 976.36 975.96 975.96 0.0K
12:04 975.99 976.32 975.99 976.32 0.0K
12:05 976.34 976.46 976.34 976.44 0.0K
12:06 976.36 976.37 976.17 976.20 0.0K
12:07 976.18 976.18 975.82 975.96 0.0K
12:08 975.82 975.82 975.53 975.63 0.0K
12:09 975.63 976.07 975.63 976.07 0.0K
12:10 976.07 976.18 975.39 975.39 0.0K
12:11 975.34 975.48 975.13 975.13 0.0K
12:12 975.05 975.47 974.92 975.47 0.0K
12:13 975.48 975.56 975.17 975.17 0.0K
12:14 975.17 975.21 975.08 975.16 0.0K
12:15 975.00 975.00 974.89 974.93 0.0K
12:16 974.93 974.93 974.43 974.43 0.0K
12:17 974.37 974.37 974.14 974.14 0.0K
12:18 974.10 974.20 973.96 974.02 0.0K
12:19 974.02 974.03 973.94 973.95 0.0K
12:20 973.96 974.10 973.83 974.09 0.0K
12:21 974.07 974.50 974.07 974.50 0.0K
12:22 974.50 974.65 974.44 974.63 0.0K
12:23 974.59 975.08 974.59 975.00 0.0K
12:24 975.00 975.44 975.00 975.43 0.0K
12:25 975.56 975.61 975.51 975.57 0.0K
12:26 975.64 976.28 975.64 976.27 0.0K
12:27 976.27 976.48 976.27 976.40 0.0K
12:28 976.42 976.45 976.18 976.18 0.0K
12:29 976.16 976.30 975.64 975.64 0.0K
12:30 975.63 975.63 975.44 975.52 0.0K
12:31 975.52 975.53 975.45 975.45 0.0K
12:32 975.44 975.44 974.86 974.87 0.0K
12:33 974.87 974.88 974.81 974.86 0.0K
12:34 974.87 974.96 974.84 974.85 0.0K
12:35 974.85 974.99 974.66 974.99 0.0K
12:36 974.99 975.08 974.99 975.06 0.0K
12:37 975.06 975.14 974.97 975.13 0.0K
12:38 975.13 975.16 974.99 975.11 0.0K
12:39 975.10 975.15 975.09 975.12 0.0K
12:40 975.11 975.11 974.82 974.82 0.0K
12:41 974.81 974.81 974.67 974.67 0.0K
12:42 974.67 975.00 974.67 974.80 0.0K
12:43 974.80 975.01 974.74 975.00 0.0K
12:44 975.02 975.03 974.60 974.61 0.0K
12:45 974.60 974.91 974.55 974.89 0.0K
12:46 974.89 974.89 974.68 974.68 0.0K
12:47 974.56 974.61 974.55 974.58 0.0K
12:48 974.58 974.58 974.40 974.52 0.0K
12:49 974.58 974.58 974.21 974.44 0.0K
12:50 974.40 974.54 974.40 974.54 0.0K
12:51 974.58 974.79 974.58 974.70 0.0K
12:52 974.70 974.96 974.70 974.70 0.0K
12:53 974.70 974.70 974.57 974.61 0.0K
12:54 974.61 975.18 974.61 975.03 0.0K
12:55 975.03 975.03 974.16 974.35 0.0K
12:56 974.41 975.18 974.38 974.70 0.0K
12:57 974.70 974.73 974.42 974.56 0.0K
12:58 974.82 975.68 974.82 975.68 0.0K
12:59 975.79 975.99 975.62 975.98 0.0K
13:00 975.97 976.07 975.73 975.74 0.0K
13:01 975.67 975.76 975.54 975.59 0.0K
13:02 975.57 975.57 974.94 974.95 0.0K
13:03 974.94 975.41 974.94 975.41 0.0K
13:04 975.41 975.68 975.36 975.67 0.0K
13:05 975.66 975.92 975.66 975.89 0.0K
13:06 975.90 976.34 975.87 976.34 0.0K
13:07 976.32 976.39 976.19 976.33 0.0K
13:08 976.43 976.64 976.42 976.42 0.0K
13:09 976.16 976.16 975.63 975.63 0.0K
13:10 975.62 975.64 975.24 975.24 0.0K
13:11 975.24 975.58 975.12 975.58 0.0K
13:12 975.61 976.39 975.61 976.39 0.0K
13:13 976.38 976.55 976.36 976.55 0.0K
13:14 976.59 976.66 976.47 976.47 0.0K
13:15 976.38 977.05 976.38 977.05 0.0K
13:16 977.05 977.42 977.05 977.42 0.0K
13:17 977.51 977.51 977.32 977.32 0.0K
13:18 977.34 977.41 977.20 977.20 0.0K
13:19 977.29 977.29 977.07 977.12 0.0K
13:20 977.12 977.53 977.11 977.53 0.0K
13:21 977.53 977.53 977.42 977.42 0.0K
13:22 977.40 977.48 977.29 977.37 0.0K
13:23 977.37 977.70 977.37 977.70 0.0K
13:24 977.70 977.73 977.58 977.73 0.0K
13:25 977.75 977.76 977.70 977.70 0.0K
13:26 977.70 978.03 977.70 978.03 0.0K
13:27 978.03 978.10 978.03 978.08 0.0K
13:28 977.99 978.30 977.91 978.30 0.0K
13:29 978.31 978.31 977.89 977.90 0.0K
13:30 977.91 978.05 977.91 978.05 0.0K
13:31 978.16 978.19 978.13 978.15 0.0K
13:32 978.15 978.24 978.11 978.11 0.0K
13:33 978.12 978.30 978.02 978.30 0.0K
13:34 978.29 978.75 978.29 978.75 0.0K
13:35 978.75 979.04 978.75 979.01 0.0K
13:36 979.08 979.17 978.77 978.77 0.0K
13:37 978.74 978.74 978.48 978.49 0.0K
13:38 978.48 978.83 978.48 978.83 0.0K
13:39 978.83 978.87 978.72 978.87 0.0K
13:40 978.88 978.88 978.81 978.86 0.0K
13:41 978.86 978.94 978.85 978.94 0.0K
13:42 978.95 978.97 978.53 978.56 0.0K
13:43 978.56 978.58 978.33 978.41 0.0K
13:44 978.41 978.63 978.41 978.62 0.0K
13:45 978.62 979.32 978.62 979.31 0.0K
13:46 979.33 979.37 979.23 979.30 0.0K
13:47 979.28 979.33 979.14 979.14 0.0K
13:48 979.13 979.51 979.13 979.51 0.0K
13:49 979.53 979.53 979.23 979.24 0.0K
13:50 979.25 979.72 979.25 979.72 0.0K
13:51 979.76 979.90 979.76 979.90 0.0K
13:52 979.90 980.08 979.89 980.07 0.0K
13:53 980.07 980.07 980.00 980.06 0.0K
13:54 980.07 980.37 980.07 980.35 0.0K
13:55 980.35 980.38 980.20 980.25 0.0K
13:56 980.24 980.25 979.94 979.94 0.0K
13:57 979.91 979.96 979.71 979.75 0.0K
13:58 979.76 979.76 979.66 979.66 0.0K
13:59 979.62 979.62 979.48 979.53 0.0K
14:00 979.54 979.68 979.54 979.68 0.0K
14:01 979.59 979.59 979.46 979.49 0.0K
14:02 979.49 979.50 979.31 979.31 0.0K
14:03 979.31 979.45 979.31 979.45 0.0K
14:04 979.57 980.02 979.57 980.02 0.0K
14:05 980.04 980.24 980.04 980.15 0.0K
14:06 980.13 980.37 980.13 980.36 0.0K
14:07 980.37 980.41 980.30 980.33 0.0K
14:08 980.33 980.65 980.32 980.65 0.0K
14:09 980.65 980.81 980.59 980.80 0.0K
14:10 980.81 981.16 980.81 981.16 0.0K
14:11 981.17 981.43 981.17 981.43 0.0K
14:12 981.35 981.73 981.31 981.70 0.0K
14:13 981.67 981.83 981.67 981.77 0.0K
14:14 981.76 981.80 981.62 981.62 0.0K
14:15 981.62 981.62 981.51 981.55 0.0K
14:16 981.55 981.59 981.52 981.58 0.0K
14:17 981.58 981.60 981.55 981.55 0.0K
14:18 981.55 981.61 981.50 981.51 0.0K
14:19 981.50 981.87 981.50 981.87 0.0K
14:20 981.93 982.04 981.85 981.95 0.0K
14:21 981.96 982.07 981.96 982.03 0.0K
14:22 981.98 981.98 981.80 981.83 0.0K
14:23 981.80 981.84 981.73 981.73 0.0K
14:24 981.73 981.76 981.70 981.70 0.0K
14:25 981.68 981.89 981.68 981.89 0.0K
14:26 981.89 982.09 981.87 982.03 0.0K
14:27 982.05 982.12 981.95 981.95 0.0K
14:28 981.96 982.26 981.95 982.26 0.0K
14:29 982.25 982.26 982.09 982.09 0.0K
14:30 982.12 982.53 982.12 982.53 0.0K
14:31 982.54 982.57 982.52 982.56 0.0K
14:32 982.51 982.52 982.40 982.44 0.0K
14:33 982.47 982.60 982.47 982.58 0.0K
14:34 982.61 982.74 982.54 982.55 0.0K
14:35 982.50 982.50 982.15 982.15 0.0K
14:36 982.13 982.17 982.05 982.05 0.0K
14:37 982.05 982.31 982.05 982.27 0.0K
14:38 982.29 982.62 982.29 982.62 0.0K
14:39 982.65 982.77 982.65 982.71 0.0K
14:40 982.71 982.71 982.55 982.58 0.0K
14:41 982.56 982.72 982.56 982.70 0.0K
14:42 982.69 982.69 982.65 982.66 0.0K
14:43 982.62 982.63 982.54 982.54 0.0K
14:44 982.54 982.73 982.54 982.72 0.0K
14:45 982.72 983.34 982.72 983.34 0.0K
14:46 983.31 983.31 983.29 983.29 0.0K
14:47 983.29 983.31 983.21 983.28 0.0K
14:48 983.31 983.71 983.31 983.69 0.0K
14:49 983.70 983.84 983.62 983.80 0.0K
14:50 983.81 984.28 983.81 984.26 0.0K
14:51 984.27 984.42 984.27 984.42 0.0K
14:52 984.41 984.53 984.41 984.53 0.0K
14:53 984.55 984.59 984.43 984.46 0.0K
14:54 984.46 984.55 984.37 984.40 0.0K
14:55 984.35 984.46 984.23 984.46 0.0K
14:56 984.50 984.50 984.38 984.49 0.0K
14:57 984.49 984.59 984.23 984.23 0.0K
14:58 984.22 984.24 983.94 983.94 0.0K
14:59 983.85 983.98 983.84 983.96 0.0K
15:00 983.95 984.07 983.53 983.82 0.0K
15:01 983.82 983.94 983.71 983.92 0.0K
15:02 984.00 984.02 983.95 984.01 0.0K
15:03 984.01 984.01 983.62 983.62 0.0K
15:04 983.62 983.62 983.40 983.45 0.0K
15:05 983.44 983.46 983.30 983.35 0.0K
15:06 983.35 983.35 983.20 983.22 0.0K
15:07 983.22 983.23 982.94 983.09 0.0K
15:08 983.05 983.05 982.80 982.80 0.0K
15:09 982.74 982.74 982.58 982.70 0.0K
15:10 982.55 982.55 982.01 982.04 0.0K
15:11 982.04 982.11 981.61 981.68 0.0K
15:12 981.63 981.74 981.55 981.67 0.0K
15:13 981.67 982.39 981.67 982.39 0.0K
15:14 982.39 982.39 982.20 982.20 0.0K
15:15 982.17 982.17 982.05 982.14 0.0K
15:16 982.15 982.15 981.62 981.65 0.0K
15:17 981.65 981.84 981.65 981.84 0.0K
15:18 981.86 981.96 981.69 981.71 0.0K
15:19 981.71 981.78 981.69 981.69 0.0K
15:20 981.61 981.81 981.61 981.64 0.0K
15:21 981.60 981.63 981.58 981.60 0.0K
15:22 981.57 981.57 981.17 981.18 0.0K
15:23 981.18 981.18 980.95 980.95 0.0K
15:24 980.92 980.92 980.74 980.84 0.0K
15:25 980.83 980.83 980.65 980.70 0.0K
15:26 980.71 980.71 980.47 980.50 0.0K
15:27 980.47 980.52 980.45 980.50 0.0K
15:28 980.51 980.65 980.41 980.63 0.0K
15:29 980.63 980.64 980.24 980.25 0.0K
15:30 980.23 980.30 980.01 980.09 0.0K
15:31 980.12 980.26 980.11 980.17 0.0K
15:32 980.18 980.26 980.18 980.22 0.0K
15:33 980.22 980.25 980.07 980.08 0.0K
15:34 980.20 980.54 980.19 980.54 0.0K
15:35 980.56 980.72 980.33 980.72 0.0K
15:36 980.75 980.86 980.75 980.86 0.0K
15:37 980.86 981.09 980.86 981.02 0.0K
15:38 981.14 981.19 980.84 980.84 0.0K
15:39 980.89 980.89 980.63 980.69 0.0K
15:40 980.73 980.78 980.40 980.40 0.0K
15:41 980.36 980.36 980.06 980.06 0.0K
15:42 980.05 980.16 980.00 980.14 0.0K
15:43 980.08 980.65 980.08 980.65 0.0K
15:44 980.73 981.13 980.73 981.13 0.0K
15:45 981.07 981.37 981.04 981.37 0.0K
15:46 981.40 981.48 981.34 981.34 0.0K
15:47 981.35 981.85 981.21 981.85 0.0K
15:48 981.85 982.10 981.85 981.98 0.0K
15:49 981.99 982.23 981.90 982.21 0.0K
15:50 982.83 983.61 982.83 983.20 0.0K
15:51 983.14 983.14 982.48 982.51 0.0K
15:52 982.57 982.66 982.15 982.24 0.0K
15:53 982.36 982.60 982.36 982.53 0.0K
15:54 982.48 982.76 982.48 982.63 0.0K
15:55 982.70 983.34 982.69 983.04 0.0K
15:56 982.87 982.87 981.79 981.79 0.0K
15:57 981.77 982.01 981.62 981.69 0.0K
15:58 981.69 981.88 981.54 981.71 0.0K
15:59 981.78 981.78 980.81 981.06 0.0K
16:00 981.03 981.08 980.96 980.96 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