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
09:30 981.28 981.35 981.08 981.22 0.0K
09:31 980.96 981.43 980.96 981.43 0.0K
09:32 981.58 981.61 981.04 981.38 0.0K
09:33 981.34 981.93 981.24 981.86 0.0K
09:34 981.87 981.87 979.91 979.97 0.0K
09:35 979.87 980.08 979.78 979.99 0.0K
09:36 979.99 980.53 979.82 980.37 0.0K
09:37 980.36 980.36 977.89 977.89 0.0K
09:38 977.94 978.21 977.72 977.78 0.0K
09:39 977.78 977.78 977.37 977.65 0.0K
09:40 977.58 977.75 977.49 977.70 0.0K
09:41 977.71 977.77 977.43 977.48 0.0K
09:42 977.53 977.82 977.52 977.54 0.0K
09:43 977.55 978.07 977.55 977.88 0.0K
09:44 977.92 978.34 977.53 977.53 0.0K
09:45 977.55 977.92 977.52 977.83 0.0K
09:46 977.91 977.94 977.61 977.61 0.0K
09:47 977.48 977.48 976.11 976.11 0.0K
09:48 975.89 975.94 975.37 975.52 0.0K
09:49 975.55 975.80 975.55 975.71 0.0K
09:50 975.72 975.72 975.53 975.66 0.0K
09:51 975.66 975.66 975.01 975.01 0.0K
09:52 974.99 975.18 974.87 974.87 0.0K
09:53 974.74 974.74 973.71 973.71 0.0K
09:54 973.71 973.78 973.52 973.71 0.0K
09:55 973.65 973.66 973.37 973.65 0.0K
09:56 973.69 974.31 973.67 974.31 0.0K
09:57 974.33 974.47 974.28 974.28 0.0K
09:58 974.40 974.40 973.99 974.17 0.0K
09:59 974.17 974.28 974.17 974.17 0.0K
10:00 974.18 974.45 974.14 974.45 0.0K
10:01 974.48 975.33 974.48 975.33 0.0K
10:02 975.38 975.52 975.21 975.21 0.0K
10:03 975.23 975.51 975.23 975.35 0.0K
10:04 975.36 975.49 975.27 975.41 0.0K
10:05 975.41 975.80 975.32 975.68 0.0K
10:06 975.60 975.60 975.14 975.21 0.0K
10:07 975.21 975.71 975.21 975.67 0.0K
10:08 975.58 975.79 975.56 975.61 0.0K
10:09 975.61 975.67 975.29 975.29 0.0K
10:10 975.25 975.48 975.17 975.40 0.0K
10:11 975.39 975.40 975.33 975.36 0.0K
10:12 975.36 975.79 975.36 975.58 0.0K
10:13 975.54 975.77 975.48 975.65 0.0K
10:14 975.64 975.64 975.32 975.38 0.0K
10:15 975.24 975.24 975.06 975.08 0.0K
10:16 975.08 975.21 975.03 975.06 0.0K
10:17 975.05 975.05 974.36 974.56 0.0K
10:18 974.54 974.60 974.34 974.37 0.0K
10:19 974.33 974.99 974.27 974.99 0.0K
10:20 974.96 974.99 974.83 974.83 0.0K
10:21 974.74 974.74 974.51 974.51 0.0K
10:22 974.48 974.53 973.80 973.80 0.0K
10:23 973.83 973.83 973.24 973.25 0.0K
10:24 973.27 973.27 972.66 972.66 0.0K
10:25 972.65 972.65 971.90 971.90 0.0K
10:26 971.84 972.06 971.75 971.93 0.0K
10:27 971.92 971.94 971.34 971.34 0.0K
10:28 971.25 971.25 970.99 970.99 0.0K
10:29 971.01 971.17 971.01 971.09 0.0K
10:30 971.06 971.45 971.06 971.37 0.0K
10:31 971.43 971.74 971.38 971.44 0.0K
10:32 971.47 972.19 971.47 972.19 0.0K
10:33 972.22 972.66 972.13 972.61 0.0K
10:34 972.61 972.61 972.24 972.33 0.0K
10:35 972.36 972.63 972.22 972.63 0.0K
10:36 972.65 973.74 972.59 973.74 0.0K
10:37 973.85 974.60 973.85 974.36 0.0K
10:38 974.36 974.43 974.28 974.40 0.0K
10:39 974.46 974.59 974.01 974.02 0.0K
10:40 974.03 974.29 973.98 974.15 0.0K
10:41 974.15 974.36 974.15 974.36 0.0K
10:42 974.38 974.57 974.22 974.22 0.0K
10:43 974.18 974.37 974.16 974.16 0.0K
10:44 974.18 974.47 974.18 974.47 0.0K
10:45 974.57 974.86 974.57 974.77 0.0K
10:46 974.77 974.90 974.40 974.41 0.0K
10:47 974.33 974.33 974.11 974.11 0.0K
10:48 974.10 974.10 973.88 973.88 0.0K
10:49 973.84 973.99 973.78 973.99 0.0K
10:50 973.99 974.36 973.99 974.30 0.0K
10:51 974.31 974.62 974.23 974.62 0.0K
10:52 974.63 975.27 974.63 975.27 0.0K
10:53 975.27 975.65 975.27 975.56 0.0K
10:54 975.51 975.71 975.48 975.50 0.0K
10:55 975.50 975.52 975.40 975.46 0.0K
10:56 975.44 975.44 973.97 973.97 0.0K
10:57 973.97 973.97 973.74 973.76 0.0K
10:58 973.76 973.76 973.22 973.26 0.0K
10:59 973.31 973.69 973.31 973.68 0.0K
11:00 973.41 973.57 973.28 973.57 0.0K
11:01 973.64 974.13 973.64 973.91 0.0K
11:02 973.90 973.92 973.27 973.35 0.0K
11:03 973.35 973.87 973.35 973.87 0.0K
11:04 973.87 974.05 973.87 974.00 0.0K
11:05 974.05 974.12 973.96 974.12 0.0K
11:06 974.13 974.59 974.13 974.59 0.0K
11:07 974.64 974.77 974.58 974.72 0.0K
11:08 974.74 974.83 974.69 974.73 0.0K
11:09 974.73 974.73 974.45 974.54 0.0K
11:10 974.54 974.86 974.32 974.85 0.0K
11:11 974.77 975.01 974.77 974.96 0.0K
11:12 975.06 975.08 974.95 974.95 0.0K
11:13 974.94 975.03 974.89 975.03 0.0K
11:14 975.04 975.97 975.04 975.97 0.0K
11:15 975.86 975.86 975.68 975.69 0.0K
11:16 975.76 975.85 975.61 975.85 0.0K
11:17 976.02 976.18 976.02 976.13 0.0K
11:18 976.12 976.18 976.00 976.16 0.0K
11:19 976.17 976.42 976.17 976.40 0.0K
11:20 976.32 976.82 976.32 976.82 0.0K
11:21 976.85 977.02 976.85 976.97 0.0K
11:22 976.97 977.32 976.97 977.32 0.0K
11:23 977.39 977.41 977.17 977.29 0.0K
11:24 977.29 977.36 977.24 977.31 0.0K
11:25 977.31 977.49 977.31 977.45 0.0K
11:26 977.46 977.65 977.46 977.65 0.0K
11:27 977.65 977.65 977.58 977.63 0.0K
11:28 977.66 977.69 977.45 977.45 0.0K
11:29 977.42 977.42 977.30 977.37 0.0K
11:30 977.43 977.66 977.43 977.63 0.0K
11:31 977.63 977.66 977.43 977.55 0.0K
11:32 977.55 977.57 977.31 977.37 0.0K
11:33 977.33 977.33 977.09 977.16 0.0K
11:34 977.16 977.27 977.07 977.27 0.0K
11:35 977.52 977.71 977.48 977.48 0.0K
11:36 977.46 977.93 977.46 977.93 0.0K
11:37 977.93 977.94 977.78 977.92 0.0K
11:38 977.93 978.06 977.78 978.04 0.0K
11:39 978.04 978.04 977.83 977.96 0.0K
11:40 977.99 978.02 977.74 977.75 0.0K
11:41 977.77 978.24 977.77 978.23 0.0K
11:42 978.23 978.48 978.23 978.45 0.0K
11:43 978.31 978.35 978.14 978.14 0.0K
11:44 978.14 978.14 978.05 978.14 0.0K
11:45 978.14 978.14 977.73 977.73 0.0K
11:46 977.73 977.95 977.68 977.95 0.0K
11:47 977.99 978.86 977.99 978.86 0.0K
11:48 978.86 978.86 978.75 978.80 0.0K
11:49 978.80 979.06 978.80 979.06 0.0K
11:50 979.06 979.78 978.99 979.78 0.0K
11:51 979.78 980.10 979.78 980.06 0.0K
11:52 980.06 980.18 979.93 980.15 0.0K
11:53 980.15 980.39 980.15 980.34 0.0K
11:54 980.34 980.53 980.29 980.53 0.0K
11:55 980.54 980.54 980.27 980.34 0.0K
11:56 980.34 980.53 980.24 980.52 0.0K
11:57 980.53 980.53 980.06 980.06 0.0K
11:58 980.07 980.11 979.88 979.88 0.0K
11:59 979.87 979.96 979.87 979.96 0.0K
12:00 979.83 979.83 979.48 979.48 0.0K
12:01 979.48 979.69 979.48 979.65 0.0K
12:02 979.65 979.71 979.62 979.70 0.0K
12:03 979.68 979.77 979.56 979.77 0.0K
12:04 979.77 979.77 979.57 979.63 0.0K
12:05 979.64 979.66 979.36 979.37 0.0K
12:06 979.37 979.45 979.29 979.39 0.0K
12:07 979.39 979.49 979.37 979.38 0.0K
12:08 979.38 979.42 979.26 979.29 0.0K
12:09 979.28 979.39 979.22 979.30 0.0K
12:10 979.24 979.24 979.07 979.07 0.0K
12:11 979.08 979.34 979.07 979.34 0.0K
12:12 979.37 979.41 979.30 979.32 0.0K
12:13 979.32 979.35 979.02 979.02 0.0K
12:14 978.99 978.99 978.78 978.78 0.0K
12:15 978.78 978.78 978.46 978.47 0.0K
12:16 978.47 978.47 978.22 978.22 0.0K
12:17 978.22 978.22 978.03 978.10 0.0K
12:18 978.07 978.07 977.81 977.84 0.0K
12:19 977.84 977.92 977.73 977.73 0.0K
12:20 977.73 977.73 977.50 977.53 0.0K
12:21 977.53 977.59 977.47 977.47 0.0K
12:22 977.48 977.52 977.45 977.45 0.0K
12:23 977.46 977.49 977.25 977.25 0.0K
12:24 977.27 977.40 977.25 977.40 0.0K
12:25 977.42 977.45 977.35 977.38 0.0K
12:26 977.40 977.46 977.40 977.40 0.0K
12:27 977.40 977.45 977.08 977.18 0.0K
12:28 977.22 977.25 976.90 976.90 0.0K
12:29 976.89 977.17 976.89 977.17 0.0K
12:30 977.19 977.31 977.19 977.26 0.0K
12:31 977.26 977.34 977.11 977.33 0.0K
12:32 977.36 977.37 977.09 977.14 0.0K
12:33 977.16 977.47 977.14 977.47 0.0K
12:34 977.47 977.70 977.44 977.70 0.0K
12:35 978.05 978.16 978.05 978.16 0.0K
12:36 978.17 978.24 978.12 978.12 0.0K
12:37 978.11 978.11 977.93 977.93 0.0K
12:38 977.93 977.97 977.92 977.94 0.0K
12:39 977.95 978.25 977.95 978.25 0.0K
12:40 978.25 978.42 978.25 978.35 0.0K
12:41 978.35 978.35 978.09 978.28 0.0K
12:42 978.29 978.29 978.07 978.07 0.0K
12:43 978.09 978.09 977.87 977.96 0.0K
12:44 977.96 978.15 977.96 978.07 0.0K
12:45 978.07 978.23 978.07 978.23 0.0K
12:46 978.24 978.27 978.18 978.18 0.0K
12:47 978.21 978.25 978.13 978.25 0.0K
12:48 978.28 978.29 978.23 978.28 0.0K
12:49 978.28 978.44 978.27 978.44 0.0K
12:50 978.44 978.44 978.37 978.44 0.0K
12:51 978.48 978.57 978.41 978.41 0.0K
12:52 978.41 978.48 978.33 978.33 0.0K
12:53 978.27 978.28 978.17 978.18 0.0K
12:54 978.18 978.26 978.03 978.22 0.0K
12:55 978.22 978.22 978.06 978.06 0.0K
12:56 978.03 978.03 977.92 977.95 0.0K
12:57 977.93 978.07 977.92 978.07 0.0K
12:58 978.07 978.22 978.06 978.22 0.0K
12:59 978.39 978.93 978.39 978.92 0.0K
13:00 978.94 978.94 978.77 978.79 0.0K
13:01 978.86 979.10 978.86 979.07 0.0K
13:02 979.08 979.08 979.00 979.04 0.0K
13:03 979.04 979.08 979.01 979.08 0.0K
13:04 979.08 979.16 979.00 979.16 0.0K
13:05 979.16 979.63 979.16 979.61 0.0K
13:06 979.63 979.81 979.63 979.74 0.0K
13:07 979.74 979.74 979.59 979.62 0.0K
13:08 979.63 979.65 979.42 979.42 0.0K
13:09 979.39 979.39 978.63 978.64 0.0K
13:10 978.64 978.89 978.64 978.87 0.0K
13:11 978.92 978.99 978.92 978.98 0.0K
13:12 978.96 979.02 978.96 978.97 0.0K
13:13 978.97 979.04 978.70 978.72 0.0K
13:14 978.72 978.75 978.54 978.57 0.0K
13:15 978.61 978.91 978.61 978.91 0.0K
13:16 978.92 979.12 978.92 979.10 0.0K
13:17 979.07 979.07 978.89 978.90 0.0K
13:18 978.88 979.03 978.82 978.99 0.0K
13:19 978.96 978.96 978.80 978.80 0.0K
13:20 978.80 978.97 978.74 978.97 0.0K
13:21 978.97 979.16 978.97 978.98 0.0K
13:22 978.94 978.96 978.72 978.96 0.0K
13:23 978.98 978.98 978.85 978.85 0.0K
13:24 978.85 978.98 978.85 978.98 0.0K
13:25 978.98 979.00 978.88 978.88 0.0K
13:26 978.91 978.91 978.67 978.72 0.0K
13:27 978.76 978.76 978.34 978.34 0.0K
13:28 978.34 978.34 977.56 977.56 0.0K
13:29 977.59 977.77 977.57 977.72 0.0K
13:30 977.72 977.90 977.72 977.90 0.0K
13:31 977.95 977.99 977.94 977.99 0.0K
13:32 978.01 978.21 978.01 978.21 0.0K
13:33 978.20 978.21 978.04 978.17 0.0K
13:34 978.17 978.26 978.16 978.24 0.0K
13:35 978.24 978.24 978.06 978.09 0.0K
13:36 978.11 978.11 977.96 978.00 0.0K
13:37 977.99 978.01 977.91 977.91 0.0K
13:38 977.91 977.91 977.80 977.80 0.0K
13:39 977.80 977.83 977.80 977.83 0.0K
13:40 977.84 977.93 977.80 977.93 0.0K
13:41 977.95 978.12 977.95 978.11 0.0K
13:42 978.15 978.42 978.14 978.42 0.0K
13:43 978.53 978.74 978.53 978.72 0.0K
13:44 978.71 978.71 978.13 978.13 0.0K
13:45 978.12 978.15 977.69 977.70 0.0K
13:46 977.72 977.87 977.71 977.87 0.0K
13:47 977.88 978.01 977.88 977.97 0.0K
13:48 977.97 978.23 977.97 978.20 0.0K
13:49 978.20 978.46 978.10 978.44 0.0K
13:50 978.46 978.51 978.28 978.28 0.0K
13:51 978.28 978.60 978.23 978.60 0.0K
13:52 978.60 978.61 978.54 978.61 0.0K
13:53 978.61 978.75 978.61 978.75 0.0K
13:54 978.81 978.95 978.81 978.95 0.0K
13:55 978.97 979.10 978.95 979.10 0.0K
13:56 979.10 979.25 979.10 979.18 0.0K
13:57 979.17 979.17 978.86 978.86 0.0K
13:58 978.86 979.15 978.85 979.12 0.0K
13:59 979.12 979.32 979.12 979.26 0.0K
14:00 979.21 979.21 979.06 979.15 0.0K
14:01 979.15 979.65 979.15 979.65 0.0K
14:02 979.65 979.75 979.65 979.74 0.0K
14:03 979.73 979.73 979.24 979.24 0.0K
14:04 979.24 979.51 979.20 979.51 0.0K
14:05 979.63 979.65 979.60 979.60 0.0K
14:06 979.60 979.65 979.59 979.60 0.0K
14:07 979.60 979.65 979.58 979.61 0.0K
14:08 979.61 979.76 979.61 979.71 0.0K
14:09 979.70 979.70 979.17 979.17 0.0K
14:10 979.16 979.16 979.04 979.04 0.0K
14:11 978.98 978.98 978.95 978.96 0.0K
14:12 978.93 979.11 978.89 979.11 0.0K
14:13 979.11 979.13 978.85 978.97 0.0K
14:14 978.96 978.96 978.69 978.70 0.0K
14:15 978.69 978.69 978.52 978.52 0.0K
14:16 978.52 978.56 978.34 978.41 0.0K
14:17 978.43 978.49 978.35 978.36 0.0K
14:18 978.35 978.35 978.17 978.17 0.0K
14:19 978.11 978.11 977.48 977.48 0.0K
14:20 977.48 977.50 977.24 977.24 0.0K
14:21 977.24 977.24 976.94 976.94 0.0K
14:22 976.93 977.04 976.90 977.04 0.0K
14:23 977.03 977.03 976.74 976.77 0.0K
14:24 976.77 976.77 976.60 976.62 0.0K
14:25 976.62 976.62 976.41 976.42 0.0K
14:26 976.41 976.41 976.01 976.01 0.0K
14:27 975.96 976.04 975.89 976.04 0.0K
14:28 976.04 976.26 976.04 976.26 0.0K
14:29 976.26 976.26 976.15 976.15 0.0K
14:30 976.10 976.10 975.95 975.95 0.0K
14:31 975.90 975.90 975.30 975.30 0.0K
14:32 975.25 975.25 975.08 975.14 0.0K
14:33 975.13 975.14 974.45 974.45 0.0K
14:34 974.45 974.45 974.20 974.22 0.0K
14:35 974.22 974.22 974.04 974.04 0.0K
14:36 974.06 974.72 974.06 974.60 0.0K
14:37 974.61 975.15 974.61 975.14 0.0K
14:38 975.14 975.56 975.13 975.55 0.0K
14:39 975.56 975.89 975.55 975.88 0.0K
14:40 975.88 975.97 975.83 975.88 0.0K
14:41 975.88 975.88 975.60 975.64 0.0K
14:42 975.66 975.81 975.56 975.56 0.0K
14:43 975.55 975.55 975.42 975.42 0.0K
14:44 975.45 975.55 975.12 975.12 0.0K
14:45 975.12 975.50 975.11 975.50 0.0K
14:46 975.50 975.64 975.45 975.64 0.0K
14:47 975.65 975.65 975.36 975.41 0.0K
14:48 975.42 975.65 975.42 975.64 0.0K
14:49 975.66 975.86 975.66 975.75 0.0K
14:50 975.75 975.85 975.75 975.85 0.0K
14:51 975.84 976.02 975.83 976.01 0.0K
14:52 976.00 976.31 976.00 976.31 0.0K
14:53 976.31 976.42 976.31 976.42 0.0K
14:54 976.43 976.43 976.33 976.35 0.0K
14:55 976.35 976.64 976.35 976.61 0.0K
14:56 976.60 976.60 976.37 976.44 0.0K
14:57 976.45 976.58 976.45 976.47 0.0K
14:58 976.39 976.39 976.09 976.09 0.0K
14:59 976.09 976.09 975.71 975.71 0.0K
15:00 975.71 975.80 975.56 975.80 0.0K
15:01 975.80 976.34 975.80 976.30 0.0K
15:02 976.30 976.60 976.29 976.60 0.0K
15:03 976.60 976.83 976.59 976.82 0.0K
15:04 976.82 976.86 976.82 976.83 0.0K
15:05 976.83 976.90 976.83 976.88 0.0K
15:06 976.90 977.05 976.84 977.05 0.0K
15:07 977.07 977.44 977.07 977.44 0.0K
15:08 977.44 977.51 977.43 977.46 0.0K
15:09 977.46 977.46 977.29 977.35 0.0K
15:10 977.31 977.41 977.30 977.39 0.0K
15:11 977.33 977.54 977.33 977.43 0.0K
15:12 977.43 977.55 977.43 977.46 0.0K
15:13 977.47 977.48 977.42 977.48 0.0K
15:14 977.48 977.49 977.22 977.23 0.0K
15:15 977.22 977.23 977.13 977.22 0.0K
15:16 977.22 977.88 977.20 977.88 0.0K
15:17 977.88 978.12 977.88 977.95 0.0K
15:18 977.93 977.93 977.62 977.62 0.0K
15:19 977.62 977.75 977.58 977.62 0.0K
15:20 977.60 977.66 977.46 977.65 0.0K
15:21 977.66 977.68 977.52 977.56 0.0K
15:22 977.55 977.59 977.47 977.53 0.0K
15:23 977.50 977.54 977.47 977.50 0.0K
15:24 977.47 977.62 977.47 977.60 0.0K
15:25 977.61 977.72 977.59 977.61 0.0K
15:26 977.63 977.66 977.49 977.49 0.0K
15:27 977.48 977.53 977.43 977.50 0.0K
15:28 977.49 977.63 977.43 977.62 0.0K
15:29 977.62 977.74 977.60 977.74 0.0K
15:30 977.72 977.94 977.71 977.87 0.0K
15:31 977.87 977.93 977.77 977.86 0.0K
15:32 977.84 978.30 977.84 978.28 0.0K
15:33 978.23 978.39 978.23 978.33 0.0K
15:34 978.35 978.39 978.28 978.29 0.0K
15:35 978.28 979.03 978.28 979.00 0.0K
15:36 978.99 979.00 978.48 978.50 0.0K
15:37 978.50 978.99 978.42 978.98 0.0K
15:38 978.97 979.07 978.95 978.98 0.0K
15:39 978.99 978.99 978.83 978.88 0.0K
15:40 979.08 979.14 979.03 979.11 0.0K
15:41 979.11 979.29 979.11 979.21 0.0K
15:42 979.21 979.36 979.21 979.26 0.0K
15:43 979.26 979.39 979.26 979.35 0.0K
15:44 979.33 979.36 979.03 979.03 0.0K
15:45 978.97 978.97 978.84 978.84 0.0K
15:46 978.83 978.83 978.63 978.77 0.0K
15:47 978.75 978.84 978.75 978.84 0.0K
15:48 978.81 978.83 978.61 978.67 0.0K
15:49 978.66 978.82 978.57 978.82 0.0K
15:50 979.09 980.37 979.09 979.81 0.0K
15:51 979.66 979.66 978.91 978.91 0.0K
15:52 978.96 979.05 978.89 978.89 0.0K
15:53 978.85 978.86 978.51 978.51 0.0K
15:54 978.49 978.57 978.31 978.56 0.0K
15:55 978.63 979.04 978.63 978.86 0.0K
15:56 978.99 979.05 978.72 978.72 0.0K
15:57 978.72 979.01 978.61 978.97 0.0K
15:58 978.95 978.97 978.68 978.83 0.0K
15:59 978.69 979.23 978.63 979.18 0.0K
16:00 979.22 979.39 979.22 979.39 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