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
09:30 972.14 972.25 970.16 970.16 0.0K
09:31 970.28 970.63 968.86 969.00 0.0K
09:32 969.04 969.60 968.97 969.40 0.0K
09:33 969.52 969.58 968.73 968.73 0.0K
09:34 968.22 968.22 964.96 964.96 0.0K
09:35 965.06 965.09 964.32 964.32 0.0K
09:36 964.58 964.58 963.06 963.88 0.0K
09:37 963.78 964.52 963.44 964.49 0.0K
09:38 964.34 964.45 963.39 963.57 0.0K
09:39 963.51 963.51 962.27 962.27 0.0K
09:40 962.15 962.97 962.15 962.86 0.0K
09:41 962.84 963.41 962.71 963.02 0.0K
09:42 963.17 963.17 962.62 962.89 0.0K
09:43 962.83 962.90 962.56 962.67 0.0K
09:44 962.61 962.84 962.44 962.84 0.0K
09:45 962.84 963.97 962.83 963.96 0.0K
09:46 963.81 964.15 963.76 963.90 0.0K
09:47 963.93 965.38 963.92 965.38 0.0K
09:48 965.47 965.47 964.73 964.74 0.0K
09:49 964.78 964.78 964.46 964.70 0.0K
09:50 964.72 964.79 963.75 963.77 0.0K
09:51 963.70 964.16 963.67 963.74 0.0K
09:52 963.75 963.80 963.38 963.59 0.0K
09:53 963.59 964.07 963.42 964.07 0.0K
09:54 964.42 965.14 964.41 965.14 0.0K
09:55 965.17 965.17 964.97 965.02 0.0K
09:56 964.95 965.01 964.58 964.90 0.0K
09:57 964.91 965.60 964.91 965.46 0.0K
09:58 965.41 966.54 965.37 966.54 0.0K
09:59 966.54 966.81 966.36 966.76 0.0K
10:00 967.07 968.97 967.07 968.97 0.0K
10:01 969.03 969.74 968.96 969.74 0.0K
10:02 969.84 970.20 969.84 970.19 0.0K
10:03 970.18 970.23 969.79 969.79 0.0K
10:04 969.80 970.03 969.77 969.97 0.0K
10:05 969.90 970.03 969.43 969.43 0.0K
10:06 969.43 969.57 969.11 969.57 0.0K
10:07 969.57 970.43 969.57 970.37 0.0K
10:08 970.37 970.44 969.66 969.88 0.0K
10:09 969.84 969.84 969.09 969.60 0.0K
10:10 969.60 970.72 969.60 970.72 0.0K
10:11 970.72 971.29 970.60 971.29 0.0K
10:12 971.27 972.72 971.27 972.49 0.0K
10:13 972.26 972.74 972.26 972.64 0.0K
10:14 972.65 973.83 972.65 973.82 0.0K
10:15 974.00 974.06 973.83 973.83 0.0K
10:16 973.82 974.60 973.82 974.60 0.0K
10:17 974.59 974.59 973.95 973.95 0.0K
10:18 973.95 974.02 973.69 973.69 0.0K
10:19 973.67 974.05 973.66 974.05 0.0K
10:20 974.06 974.38 974.04 974.21 0.0K
10:21 974.24 974.40 973.98 974.40 0.0K
10:22 974.55 974.72 974.37 974.37 0.0K
10:23 974.37 974.44 973.86 973.86 0.0K
10:24 973.82 973.86 973.36 973.36 0.0K
10:25 973.43 973.51 973.05 973.15 0.0K
10:26 973.19 973.52 973.19 973.43 0.0K
10:27 973.41 973.86 973.31 973.86 0.0K
10:28 973.91 974.22 973.59 973.59 0.0K
10:29 973.42 973.43 973.17 973.43 0.0K
10:30 973.42 973.42 972.89 972.93 0.0K
10:31 973.09 973.17 973.04 973.04 0.0K
10:32 973.00 973.00 972.25 972.34 0.0K
10:33 972.34 972.81 972.34 972.71 0.0K
10:34 972.74 972.74 972.36 972.48 0.0K
10:35 972.48 972.49 971.96 972.22 0.0K
10:36 972.16 972.16 971.32 971.33 0.0K
10:37 971.34 971.47 971.33 971.46 0.0K
10:38 971.47 971.52 970.75 970.75 0.0K
10:39 970.67 970.76 970.45 970.45 0.0K
10:40 970.35 970.39 970.00 970.00 0.0K
10:41 970.01 970.01 969.42 969.42 0.0K
10:42 969.25 969.33 969.08 969.32 0.0K
10:43 969.33 969.37 968.88 968.88 0.0K
10:44 968.85 968.93 968.70 968.93 0.0K
10:45 968.90 968.90 968.68 968.72 0.0K
10:46 968.81 969.30 968.81 969.23 0.0K
10:47 969.20 969.20 968.60 968.60 0.0K
10:48 968.53 968.81 968.53 968.68 0.0K
10:49 968.70 968.73 968.55 968.60 0.0K
10:50 968.61 968.63 968.41 968.56 0.0K
10:51 968.49 968.49 968.23 968.23 0.0K
10:52 968.22 968.40 967.98 968.40 0.0K
10:53 968.43 968.62 968.34 968.34 0.0K
10:54 968.33 969.05 968.33 968.98 0.0K
10:55 968.98 969.53 968.98 969.51 0.0K
10:56 969.56 969.62 969.44 969.62 0.0K
10:57 969.64 969.91 969.00 969.02 0.0K
10:58 969.01 969.01 968.47 968.47 0.0K
10:59 968.43 968.70 968.43 968.68 0.0K
11:00 968.77 969.37 968.77 969.37 0.0K
11:01 969.44 969.44 969.16 969.31 0.0K
11:02 969.29 969.29 969.17 969.25 0.0K
11:03 969.23 969.46 969.20 969.24 0.0K
11:04 969.14 969.34 969.12 969.19 0.0K
11:05 969.19 969.73 969.19 969.73 0.0K
11:06 969.78 970.06 969.78 970.06 0.0K
11:07 970.06 970.59 970.06 970.58 0.0K
11:08 970.73 970.93 970.73 970.84 0.0K
11:09 970.83 971.47 970.83 971.47 0.0K
11:10 971.47 971.96 971.47 971.95 0.0K
11:11 971.92 972.11 971.86 972.11 0.0K
11:12 972.13 972.55 972.13 972.55 0.0K
11:13 972.55 972.98 972.55 972.94 0.0K
11:14 972.94 973.12 972.82 972.86 0.0K
11:15 972.86 973.29 972.86 973.18 0.0K
11:16 973.18 973.33 973.18 973.33 0.0K
11:17 973.28 973.66 973.28 973.62 0.0K
11:18 973.62 973.66 973.45 973.54 0.0K
11:19 973.54 973.59 973.54 973.57 0.0K
11:20 973.57 973.71 973.36 973.71 0.0K
11:21 973.71 973.98 973.71 973.85 0.0K
11:22 973.85 973.85 973.45 973.58 0.0K
11:23 973.59 973.68 973.58 973.63 0.0K
11:24 973.67 973.71 973.43 973.68 0.0K
11:25 973.71 974.11 973.71 974.01 0.0K
11:26 974.05 974.08 973.94 973.95 0.0K
11:27 973.95 973.99 973.75 973.89 0.0K
11:28 973.89 974.05 973.88 973.98 0.0K
11:29 973.98 974.03 973.97 974.01 0.0K
11:30 974.01 974.01 973.90 973.96 0.0K
11:31 973.96 974.00 973.61 973.61 0.0K
11:32 973.61 973.77 973.60 973.66 0.0K
11:33 973.67 973.67 973.54 973.55 0.0K
11:34 973.55 973.79 973.55 973.72 0.0K
11:35 973.72 973.72 973.49 973.51 0.0K
11:36 973.52 973.65 973.24 973.24 0.0K
11:37 973.24 973.27 973.17 973.18 0.0K
11:38 973.18 973.18 972.41 972.41 0.0K
11:39 972.45 972.74 972.45 972.74 0.0K
11:40 972.78 973.02 972.75 973.02 0.0K
11:41 973.01 973.10 973.01 973.03 0.0K
11:42 973.03 973.11 973.03 973.05 0.0K
11:43 973.04 973.04 972.70 972.70 0.0K
11:44 972.70 972.81 972.52 972.80 0.0K
11:45 972.79 972.86 972.13 972.13 0.0K
11:46 972.12 972.12 971.89 971.90 0.0K
11:47 971.90 971.93 971.77 971.79 0.0K
11:48 971.79 971.83 971.74 971.83 0.0K
11:49 971.82 972.23 971.79 972.22 0.0K
11:50 972.22 972.30 972.22 972.23 0.0K
11:51 972.23 972.24 971.52 971.52 0.0K
11:52 971.51 971.79 971.50 971.79 0.0K
11:53 971.87 972.38 971.87 972.38 0.0K
11:54 972.34 972.49 972.34 972.49 0.0K
11:55 972.48 972.61 972.34 972.42 0.0K
11:56 972.44 972.58 972.40 972.40 0.0K
11:57 972.35 972.39 972.34 972.35 0.0K
11:58 972.34 972.74 972.34 972.74 0.0K
11:59 972.74 972.78 972.65 972.68 0.0K
12:00 972.69 972.98 972.69 972.92 0.0K
12:01 972.87 973.03 972.87 973.03 0.0K
12:02 973.03 973.04 972.91 972.91 0.0K
12:03 972.91 973.09 972.86 972.86 0.0K
12:04 972.86 973.02 972.81 972.81 0.0K
12:05 972.80 972.86 972.78 972.86 0.0K
12:06 972.86 973.24 972.86 973.23 0.0K
12:07 973.23 973.46 973.23 973.44 0.0K
12:08 973.60 973.86 973.60 973.83 0.0K
12:09 973.83 973.83 973.66 973.68 0.0K
12:10 973.69 973.90 973.68 973.90 0.0K
12:11 973.90 974.35 973.88 974.25 0.0K
12:12 974.25 974.43 974.24 974.41 0.0K
12:13 974.41 974.68 974.41 974.68 0.0K
12:14 974.68 974.77 974.47 974.47 0.0K
12:15 974.47 974.60 974.45 974.59 0.0K
12:16 974.59 974.62 974.27 974.40 0.0K
12:17 974.30 974.30 973.93 974.04 0.0K
12:18 974.05 974.40 974.05 974.35 0.0K
12:19 974.28 974.28 973.91 973.92 0.0K
12:20 973.92 973.92 973.60 973.60 0.0K
12:21 973.60 973.62 973.47 973.47 0.0K
12:22 973.47 973.66 973.36 973.65 0.0K
12:23 973.63 973.67 973.52 973.52 0.0K
12:24 973.52 973.71 973.46 973.66 0.0K
12:25 973.64 973.65 973.56 973.61 0.0K
12:26 973.61 973.62 973.47 973.52 0.0K
12:27 973.51 973.68 973.51 973.67 0.0K
12:28 973.71 973.78 973.60 973.60 0.0K
12:29 973.59 973.60 973.40 973.41 0.0K
12:30 973.42 973.78 973.42 973.69 0.0K
12:31 973.64 973.64 972.78 972.78 0.0K
12:32 972.74 972.74 972.56 972.56 0.0K
12:33 972.56 972.66 972.52 972.64 0.0K
12:34 972.62 972.87 972.60 972.87 0.0K
12:35 972.87 972.89 972.82 972.89 0.0K
12:36 972.89 973.71 972.89 973.71 0.0K
12:37 973.70 973.83 973.65 973.78 0.0K
12:38 973.75 973.75 973.46 973.46 0.0K
12:39 973.46 973.48 973.34 973.34 0.0K
12:40 973.33 973.36 973.10 973.10 0.0K
12:41 973.09 973.09 972.96 973.01 0.0K
12:42 972.96 972.96 972.79 972.79 0.0K
12:43 972.78 972.97 972.63 972.97 0.0K
12:44 972.95 973.13 972.92 973.08 0.0K
12:45 973.09 973.09 972.81 972.82 0.0K
12:46 972.82 972.99 972.79 972.99 0.0K
12:47 973.00 973.03 972.97 973.02 0.0K
12:48 973.02 973.13 973.02 973.08 0.0K
12:49 973.09 973.09 972.85 973.01 0.0K
12:50 973.00 973.06 972.93 972.93 0.0K
12:51 972.92 972.92 972.82 972.87 0.0K
12:52 972.97 973.13 972.92 972.98 0.0K
12:53 972.98 973.02 972.78 972.78 0.0K
12:54 972.78 972.79 972.53 972.53 0.0K
12:55 972.53 972.66 972.53 972.66 0.0K
12:56 972.66 972.81 972.60 972.81 0.0K
12:57 972.99 973.49 972.99 973.49 0.0K
12:58 973.70 973.89 973.66 973.66 0.0K
12:59 973.66 973.66 973.38 973.38 0.0K
13:00 973.35 973.35 973.19 973.20 0.0K
13:01 973.20 973.59 973.20 973.57 0.0K
13:02 973.57 973.90 973.57 973.87 0.0K
13:03 973.87 973.94 973.87 973.94 0.0K
13:04 973.94 973.94 973.66 973.66 0.0K
13:05 973.81 973.81 973.57 973.57 0.0K
13:06 973.55 973.67 973.45 973.67 0.0K
13:07 973.68 973.68 973.30 973.30 0.0K
13:08 973.30 973.63 973.30 973.63 0.0K
13:09 973.66 973.86 973.66 973.82 0.0K
13:10 973.82 973.96 973.82 973.92 0.0K
13:11 973.91 974.04 973.89 974.04 0.0K
13:12 974.06 974.12 974.02 974.12 0.0K
13:13 974.12 974.12 974.07 974.07 0.0K
13:14 974.07 974.10 974.02 974.10 0.0K
13:15 974.10 974.29 974.10 974.29 0.0K
13:16 974.28 974.32 974.19 974.19 0.0K
13:17 974.16 974.16 973.90 973.90 0.0K
13:18 973.90 974.10 973.90 974.09 0.0K
13:19 974.09 974.09 973.85 973.85 0.0K
13:20 973.85 973.85 973.51 973.51 0.0K
13:21 973.50 973.50 973.30 973.30 0.0K
13:22 973.29 973.29 973.00 973.00 0.0K
13:23 973.00 973.00 972.82 972.99 0.0K
13:24 972.98 973.10 972.98 973.06 0.0K
13:25 973.05 973.06 972.76 972.76 0.0K
13:26 972.76 972.76 972.50 972.50 0.0K
13:27 972.50 972.70 972.49 972.56 0.0K
13:28 972.56 972.61 972.49 972.51 0.0K
13:29 972.51 972.61 972.50 972.61 0.0K
13:30 972.64 972.81 972.61 972.81 0.0K
13:31 972.81 972.81 972.52 972.52 0.0K
13:32 972.52 972.52 972.36 972.36 0.0K
13:33 972.28 972.28 972.11 972.13 0.0K
13:34 972.14 972.18 972.07 972.18 0.0K
13:35 972.18 972.18 972.09 972.09 0.0K
13:36 972.09 972.15 971.94 971.98 0.0K
13:37 971.99 971.99 971.79 971.79 0.0K
13:38 971.80 971.93 971.80 971.83 0.0K
13:39 971.82 971.83 971.56 971.56 0.0K
13:40 971.54 971.81 971.54 971.81 0.0K
13:41 971.80 971.89 971.69 971.69 0.0K
13:42 971.69 971.69 971.65 971.65 0.0K
13:43 971.64 971.80 971.50 971.50 0.0K
13:44 971.53 971.54 971.31 971.34 0.0K
13:45 971.34 971.36 971.04 971.04 0.0K
13:46 971.04 971.16 971.04 971.14 0.0K
13:47 971.00 971.00 970.54 970.58 0.0K
13:48 970.58 970.58 970.39 970.53 0.0K
13:49 970.53 970.58 970.46 970.46 0.0K
13:50 970.46 970.54 970.44 970.54 0.0K
13:51 970.56 970.77 970.56 970.77 0.0K
13:52 970.78 971.10 970.75 971.08 0.0K
13:53 971.05 971.05 970.92 970.92 0.0K
13:54 970.94 970.94 970.87 970.91 0.0K
13:55 970.91 970.91 970.78 970.80 0.0K
13:56 970.81 970.81 970.69 970.74 0.0K
13:57 970.74 970.78 970.72 970.72 0.0K
13:58 970.72 970.76 970.56 970.57 0.0K
13:59 970.57 970.68 970.56 970.68 0.0K
14:00 970.68 970.81 970.68 970.81 0.0K
14:01 970.82 971.02 970.82 971.02 0.0K
14:02 971.08 971.54 971.08 971.54 0.0K
14:03 971.54 971.66 971.54 971.59 0.0K
14:04 971.60 971.75 971.60 971.71 0.0K
14:05 971.70 972.06 971.68 972.06 0.0K
14:06 972.10 972.51 972.10 972.51 0.0K
14:07 972.54 972.85 972.54 972.70 0.0K
14:08 972.70 972.75 972.64 972.66 0.0K
14:09 972.66 972.81 972.62 972.81 0.0K
14:10 972.83 973.09 972.83 973.07 0.0K
14:11 973.07 973.07 972.90 972.92 0.0K
14:12 972.95 973.03 972.91 972.91 0.0K
14:13 972.90 972.90 972.77 972.77 0.0K
14:14 972.70 972.70 972.61 972.62 0.0K
14:15 972.64 972.88 972.64 972.88 0.0K
14:16 972.90 972.90 972.75 972.80 0.0K
14:17 972.80 972.84 972.56 972.56 0.0K
14:18 972.57 972.59 972.51 972.51 0.0K
14:19 972.48 972.64 972.44 972.59 0.0K
14:20 972.59 972.82 972.59 972.82 0.0K
14:21 972.84 972.84 972.59 972.74 0.0K
14:22 972.74 972.74 972.61 972.74 0.0K
14:23 972.74 972.91 972.74 972.91 0.0K
14:24 972.92 973.22 972.91 973.22 0.0K
14:25 973.25 973.31 973.17 973.20 0.0K
14:26 973.22 973.43 973.22 973.41 0.0K
14:27 973.42 973.47 972.87 972.87 0.0K
14:28 972.87 972.91 972.76 972.85 0.0K
14:29 972.84 972.84 972.60 972.70 0.0K
14:30 972.71 973.64 972.71 973.64 0.0K
14:31 973.63 973.67 973.43 973.43 0.0K
14:32 973.42 973.42 973.08 973.08 0.0K
14:33 973.09 973.15 972.98 973.15 0.0K
14:34 973.14 973.39 973.14 973.39 0.0K
14:35 973.38 973.41 973.09 973.09 0.0K
14:36 973.09 973.18 973.04 973.09 0.0K
14:37 973.12 973.13 972.87 972.87 0.0K
14:38 972.87 972.90 972.81 972.84 0.0K
14:39 972.83 972.83 972.72 972.83 0.0K
14:40 972.90 973.17 972.90 973.17 0.0K
14:41 973.10 973.16 973.10 973.13 0.0K
14:42 973.13 973.34 973.01 973.31 0.0K
14:43 973.32 973.32 973.11 973.12 0.0K
14:44 973.11 973.19 973.08 973.13 0.0K
14:45 973.12 973.22 973.12 973.17 0.0K
14:46 973.17 973.21 973.10 973.10 0.0K
14:47 973.10 973.15 972.87 972.93 0.0K
14:48 972.94 973.02 972.91 973.02 0.0K
14:49 973.02 973.06 972.82 972.88 0.0K
14:50 972.88 973.01 972.86 973.01 0.0K
14:51 973.00 973.36 973.00 973.36 0.0K
14:52 973.38 973.43 973.20 973.20 0.0K
14:53 973.21 973.25 972.99 973.10 0.0K
14:54 973.15 973.18 973.13 973.15 0.0K
14:55 973.08 973.08 973.04 973.07 0.0K
14:56 973.07 973.09 973.00 973.03 0.0K
14:57 973.04 973.06 973.00 973.02 0.0K
14:58 973.02 973.04 972.95 973.01 0.0K
14:59 973.01 973.05 972.39 972.59 0.0K
15:00 972.49 972.52 972.36 972.41 0.0K
15:01 972.42 972.53 972.38 972.45 0.0K
15:02 972.45 972.57 972.26 972.56 0.0K
15:03 972.55 972.56 971.91 971.92 0.0K
15:04 971.94 971.94 971.84 971.93 0.0K
15:05 971.93 972.53 971.93 972.49 0.0K
15:06 972.50 972.60 972.43 972.59 0.0K
15:07 972.60 972.96 972.60 972.89 0.0K
15:08 972.88 972.98 972.82 972.97 0.0K
15:09 972.97 973.09 972.97 973.04 0.0K
15:10 973.02 973.13 972.99 973.13 0.0K
15:11 973.13 973.14 972.99 973.07 0.0K
15:12 973.07 973.25 973.07 973.16 0.0K
15:13 973.19 973.23 973.19 973.23 0.0K
15:14 973.23 973.55 973.23 973.55 0.0K
15:15 973.57 973.58 973.29 973.29 0.0K
15:16 973.21 973.22 973.16 973.22 0.0K
15:17 973.22 973.22 973.06 973.18 0.0K
15:18 973.21 973.36 973.20 973.36 0.0K
15:19 973.37 973.40 973.25 973.26 0.0K
15:20 973.26 973.26 973.15 973.17 0.0K
15:21 973.13 973.17 973.09 973.11 0.0K
15:22 973.06 973.20 973.06 973.17 0.0K
15:23 973.17 973.20 972.86 972.94 0.0K
15:24 972.98 973.09 972.88 972.88 0.0K
15:25 972.89 972.90 972.69 972.74 0.0K
15:26 972.76 972.94 972.75 972.94 0.0K
15:27 972.89 972.89 972.43 972.43 0.0K
15:28 972.43 972.43 972.12 972.19 0.0K
15:29 972.15 972.19 972.11 972.11 0.0K
15:30 972.18 972.48 972.13 972.32 0.0K
15:31 972.34 972.38 972.33 972.36 0.0K
15:32 972.38 972.87 972.38 972.84 0.0K
15:33 972.83 972.85 972.68 972.85 0.0K
15:34 972.85 973.01 972.78 972.78 0.0K
15:35 972.77 972.77 971.92 971.98 0.0K
15:36 971.96 972.27 971.96 972.27 0.0K
15:37 972.27 972.50 972.24 972.50 0.0K
15:38 972.52 972.71 972.52 972.70 0.0K
15:39 972.69 972.69 972.39 972.39 0.0K
15:40 972.38 972.48 972.31 972.48 0.0K
15:41 972.48 972.71 972.41 972.42 0.0K
15:42 972.42 972.44 972.27 972.27 0.0K
15:43 972.26 972.29 972.15 972.15 0.0K
15:44 972.14 972.14 971.74 971.74 0.0K
15:45 971.77 971.87 971.72 971.72 0.0K
15:46 971.59 971.69 971.50 971.50 0.0K
15:47 971.51 971.64 971.49 971.61 0.0K
15:48 971.60 972.12 971.56 972.12 0.0K
15:49 972.22 972.32 972.22 972.24 0.0K
15:50 972.47 973.05 972.47 972.97 0.0K
15:51 972.96 973.04 972.94 973.04 0.0K
15:52 973.03 973.13 972.72 972.72 0.0K
15:53 972.70 972.85 972.56 972.85 0.0K
15:54 972.81 972.81 972.48 972.60 0.0K
15:55 972.58 972.71 972.26 972.31 0.0K
15:56 972.24 972.24 971.97 972.23 0.0K
15:57 972.26 972.28 971.93 971.94 0.0K
15:58 971.89 971.97 971.78 971.78 0.0K
15:59 971.90 971.92 971.20 971.23 0.0K
16:00 971.32 971.39 971.32 971.39 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