PHLX Utility (UTY)

🏛️ アメリカ →
1,102.64
最終更新: 2025-10-03
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
09:30 980.27 981.22 980.27 980.90 0.0K
09:31 980.84 980.97 979.46 979.63 0.0K
09:32 979.67 981.53 979.23 981.21 0.0K
09:33 981.24 982.04 981.07 981.56 0.0K
09:34 981.65 981.65 981.26 981.27 0.0K
09:35 981.26 981.40 980.38 981.40 0.0K
09:36 981.39 983.18 981.39 983.18 0.0K
09:37 983.27 985.69 983.27 985.69 0.0K
09:38 985.09 985.64 984.39 984.65 0.0K
09:39 984.58 984.60 984.05 984.10 0.0K
09:40 984.11 984.11 983.48 984.01 0.0K
09:41 983.95 983.99 983.52 983.52 0.0K
09:42 983.47 983.47 982.27 982.27 0.0K
09:43 982.11 982.11 981.40 981.40 0.0K
09:44 981.46 982.24 981.37 982.13 0.0K
09:45 982.13 982.60 981.88 981.92 0.0K
09:46 981.93 982.54 981.93 982.35 0.0K
09:47 982.41 983.20 982.41 982.86 0.0K
09:48 982.88 983.11 982.18 982.23 0.0K
09:49 982.23 982.23 981.54 981.54 0.0K
09:50 981.43 981.82 981.43 981.43 0.0K
09:51 981.25 981.25 980.80 981.12 0.0K
09:52 981.12 981.13 980.81 980.98 0.0K
09:53 980.95 981.35 980.94 981.27 0.0K
09:54 981.28 981.42 981.23 981.30 0.0K
09:55 981.36 981.76 981.31 981.76 0.0K
09:56 981.72 982.15 981.70 981.95 0.0K
09:57 981.90 982.32 981.90 981.95 0.0K
09:58 982.06 982.34 981.98 982.34 0.0K
09:59 982.34 982.34 981.53 981.53 0.0K
10:00 981.85 983.26 981.70 981.70 0.0K
10:01 981.67 981.87 980.69 980.69 0.0K
10:02 980.82 981.76 980.79 981.71 0.0K
10:03 981.69 981.73 981.40 981.62 0.0K
10:04 981.56 982.01 981.54 981.54 0.0K
10:05 981.54 981.60 981.26 981.43 0.0K
10:06 981.21 981.75 980.99 981.61 0.0K
10:07 981.62 981.73 981.40 981.73 0.0K
10:08 981.95 982.15 981.83 982.15 0.0K
10:09 982.16 982.20 981.77 981.89 0.0K
10:10 981.94 982.27 981.94 982.26 0.0K
10:11 982.21 982.38 981.87 982.03 0.0K
10:12 982.07 982.19 981.86 982.19 0.0K
10:13 982.41 982.80 982.35 982.53 0.0K
10:14 982.52 982.52 982.06 982.09 0.0K
10:15 982.06 982.06 981.23 981.23 0.0K
10:16 981.15 981.45 980.55 980.56 0.0K
10:17 980.52 980.52 979.93 980.03 0.0K
10:18 980.01 980.63 979.99 980.22 0.0K
10:19 980.22 980.54 980.20 980.42 0.0K
10:20 980.42 980.47 980.00 980.23 0.0K
10:21 980.35 980.36 979.45 979.45 0.0K
10:22 979.47 979.49 978.60 978.60 0.0K
10:23 978.41 978.53 978.23 978.24 0.0K
10:24 978.04 978.04 976.94 976.94 0.0K
10:25 976.92 976.92 976.67 976.67 0.0K
10:26 976.67 976.77 976.14 976.17 0.0K
10:27 976.07 976.07 975.84 976.05 0.0K
10:28 976.02 976.07 975.23 975.25 0.0K
10:29 975.25 975.26 975.06 975.19 0.0K
10:30 975.25 975.37 975.16 975.23 0.0K
10:31 975.29 975.68 975.29 975.68 0.0K
10:32 976.06 976.41 976.03 976.15 0.0K
10:33 976.12 976.12 975.60 975.64 0.0K
10:34 975.64 975.64 975.25 975.35 0.0K
10:35 975.34 975.46 975.11 975.46 0.0K
10:36 975.47 976.11 975.47 976.08 0.0K
10:37 976.13 976.37 976.11 976.11 0.0K
10:38 976.08 976.08 975.76 975.85 0.0K
10:39 975.85 976.06 975.84 975.84 0.0K
10:40 975.60 975.91 975.59 975.91 0.0K
10:41 975.91 975.91 975.36 975.47 0.0K
10:42 975.64 975.92 975.44 975.51 0.0K
10:43 975.50 975.50 975.14 975.25 0.0K
10:44 975.20 975.20 974.68 974.68 0.0K
10:45 974.68 975.13 974.66 975.05 0.0K
10:46 975.07 975.40 975.02 975.40 0.0K
10:47 975.42 975.42 974.99 974.99 0.0K
10:48 974.99 975.12 974.62 974.62 0.0K
10:49 974.69 974.84 974.28 974.28 0.0K
10:50 974.16 974.27 974.12 974.25 0.0K
10:51 974.25 974.25 973.69 973.71 0.0K
10:52 973.73 973.88 973.69 973.88 0.0K
10:53 973.88 973.89 973.01 973.01 0.0K
10:54 972.73 973.06 972.71 973.00 0.0K
10:55 973.00 973.04 972.51 972.57 0.0K
10:56 972.59 973.08 972.58 973.02 0.0K
10:57 973.08 973.10 972.51 972.70 0.0K
10:58 972.98 973.35 972.94 973.21 0.0K
10:59 973.28 973.63 973.27 973.63 0.0K
11:00 973.70 973.70 973.46 973.49 0.0K
11:01 973.49 973.49 973.21 973.31 0.0K
11:02 973.32 973.36 972.77 973.03 0.0K
11:03 973.08 973.27 973.06 973.26 0.0K
11:04 973.25 973.25 973.12 973.16 0.0K
11:05 973.15 973.32 973.05 973.27 0.0K
11:06 973.26 973.39 973.23 973.32 0.0K
11:07 973.32 973.32 973.16 973.27 0.0K
11:08 973.27 973.52 973.12 973.12 0.0K
11:09 973.14 973.14 972.78 972.96 0.0K
11:10 972.96 973.18 972.69 972.69 0.0K
11:11 972.69 972.69 972.07 972.64 0.0K
11:12 972.71 972.86 972.66 972.78 0.0K
11:13 972.70 973.22 972.69 973.22 0.0K
11:14 973.24 973.51 973.24 973.44 0.0K
11:15 973.48 973.65 972.87 972.93 0.0K
11:16 972.88 972.93 972.75 972.93 0.0K
11:17 972.93 973.11 972.83 972.83 0.0K
11:18 972.90 972.95 972.73 972.73 0.0K
11:19 972.72 972.74 972.58 972.58 0.0K
11:20 972.55 972.78 972.43 972.78 0.0K
11:21 972.79 972.95 972.79 972.87 0.0K
11:22 972.79 973.17 972.79 973.17 0.0K
11:23 973.17 973.70 973.17 973.69 0.0K
11:24 973.69 973.93 973.68 973.91 0.0K
11:25 973.91 973.92 973.46 973.46 0.0K
11:26 973.41 973.41 972.76 972.78 0.0K
11:27 972.77 972.77 972.33 972.45 0.0K
11:28 972.45 972.51 972.31 972.37 0.0K
11:29 972.37 972.37 972.16 972.37 0.0K
11:30 972.39 972.39 971.70 971.70 0.0K
11:31 971.70 971.72 971.17 971.17 0.0K
11:32 971.17 971.19 971.07 971.17 0.0K
11:33 970.87 971.28 970.86 971.28 0.0K
11:34 971.28 971.51 971.22 971.22 0.0K
11:35 971.22 971.52 971.14 971.50 0.0K
11:36 971.52 971.95 971.51 971.95 0.0K
11:37 972.06 972.07 971.63 971.66 0.0K
11:38 971.70 971.92 971.70 971.91 0.0K
11:39 971.84 971.98 971.83 971.98 0.0K
11:40 972.00 972.02 971.89 972.01 0.0K
11:41 972.05 972.11 971.98 972.11 0.0K
11:42 972.11 972.33 972.11 972.24 0.0K
11:43 972.15 972.17 971.93 971.93 0.0K
11:44 971.99 972.26 971.92 972.19 0.0K
11:45 972.20 972.32 972.09 972.09 0.0K
11:46 972.10 972.10 971.80 971.83 0.0K
11:47 971.84 972.05 971.78 972.03 0.0K
11:48 972.04 972.04 971.86 971.86 0.0K
11:49 971.86 971.86 971.70 971.72 0.0K
11:50 971.63 971.63 971.52 971.52 0.0K
11:51 971.48 971.54 971.36 971.37 0.0K
11:52 971.36 971.57 971.36 971.48 0.0K
11:53 971.53 971.63 971.50 971.63 0.0K
11:54 971.63 971.82 971.43 971.43 0.0K
11:55 971.45 971.71 971.45 971.69 0.0K
11:56 971.63 972.09 971.61 972.09 0.0K
11:57 972.02 972.49 971.93 972.02 0.0K
11:58 972.13 972.73 971.94 972.66 0.0K
11:59 972.71 972.98 972.33 972.64 0.0K
12:00 972.65 973.88 972.65 973.79 0.0K
12:01 973.79 973.79 973.31 973.40 0.0K
12:02 973.41 973.71 973.41 973.68 0.0K
12:03 973.75 973.75 973.38 973.60 0.0K
12:04 973.60 973.60 973.39 973.43 0.0K
12:05 973.45 973.51 973.34 973.35 0.0K
12:06 973.42 973.42 973.12 973.14 0.0K
12:07 973.12 973.15 973.01 973.15 0.0K
12:08 973.13 973.14 972.80 972.81 0.0K
12:09 972.86 973.03 972.86 972.97 0.0K
12:10 972.97 973.12 972.86 972.87 0.0K
12:11 972.87 973.05 972.57 972.57 0.0K
12:12 972.41 972.47 972.36 972.36 0.0K
12:13 972.36 972.53 972.36 972.40 0.0K
12:14 972.39 972.74 972.39 972.74 0.0K
12:15 972.74 972.79 972.61 972.69 0.0K
12:16 972.68 973.08 972.56 973.08 0.0K
12:17 973.08 973.26 973.07 973.23 0.0K
12:18 973.28 973.28 973.16 973.26 0.0K
12:19 973.26 973.48 973.18 973.18 0.0K
12:20 973.14 973.46 973.04 973.46 0.0K
12:21 973.46 974.05 973.46 973.86 0.0K
12:22 973.86 973.95 973.82 973.87 0.0K
12:23 973.87 973.89 973.56 973.56 0.0K
12:24 973.62 973.73 973.62 973.72 0.0K
12:25 973.73 974.38 973.72 974.38 0.0K
12:26 974.36 974.36 974.17 974.19 0.0K
12:27 974.20 974.66 974.20 974.55 0.0K
12:28 974.55 974.82 974.55 974.76 0.0K
12:29 974.76 974.76 974.33 974.36 0.0K
12:30 974.25 974.60 974.25 974.60 0.0K
12:31 974.60 975.19 974.60 975.17 0.0K
12:32 975.18 975.47 975.18 975.47 0.0K
12:33 975.47 975.48 975.22 975.36 0.0K
12:34 975.34 975.34 974.97 974.99 0.0K
12:35 975.00 975.01 974.72 975.01 0.0K
12:36 975.03 975.03 974.93 974.93 0.0K
12:37 974.94 975.22 974.94 975.11 0.0K
12:38 975.11 975.11 975.07 975.08 0.0K
12:39 975.05 975.05 974.83 974.85 0.0K
12:40 974.90 975.01 974.83 974.94 0.0K
12:41 974.94 974.94 974.70 974.70 0.0K
12:42 974.70 974.70 974.65 974.68 0.0K
12:43 974.68 974.70 974.09 974.09 0.0K
12:44 974.06 974.06 974.01 974.02 0.0K
12:45 974.02 974.02 973.87 973.88 0.0K
12:46 973.88 973.93 972.90 972.90 0.0K
12:47 973.03 973.03 972.83 972.91 0.0K
12:48 972.91 973.41 972.91 973.41 0.0K
12:49 973.41 973.50 973.37 973.42 0.0K
12:50 973.66 973.72 973.62 973.72 0.0K
12:51 973.84 974.23 973.84 974.07 0.0K
12:52 974.04 974.04 973.62 973.62 0.0K
12:53 973.60 973.62 973.35 973.58 0.0K
12:54 973.68 973.72 973.59 973.59 0.0K
12:55 973.49 973.70 973.49 973.66 0.0K
12:56 973.66 974.01 973.66 974.01 0.0K
12:57 974.01 974.03 973.78 973.78 0.0K
12:58 973.75 973.84 973.66 973.78 0.0K
12:59 973.82 973.94 973.82 973.91 0.0K
13:00 973.90 973.97 973.90 973.95 0.0K
13:01 973.92 973.98 973.69 973.98 0.0K
13:02 973.98 973.98 973.73 973.85 0.0K
13:03 973.80 974.18 973.80 974.18 0.0K
13:04 974.16 974.31 974.16 974.31 0.0K
13:05 974.28 974.33 974.28 974.33 0.0K
13:06 974.36 974.36 974.23 974.23 0.0K
13:07 974.22 974.49 973.24 973.37 0.0K
13:08 973.45 973.51 973.00 973.12 0.0K
13:09 973.09 973.12 971.50 971.50 0.0K
13:10 971.64 972.38 971.64 972.37 0.0K
13:11 972.37 972.37 971.69 971.91 0.0K
13:12 971.88 972.19 971.88 972.19 0.0K
13:13 972.23 972.25 972.10 972.21 0.0K
13:14 972.22 972.22 971.80 971.81 0.0K
13:15 971.83 972.27 971.83 972.23 0.0K
13:16 972.23 972.26 972.15 972.25 0.0K
13:17 972.30 972.30 971.39 971.51 0.0K
13:18 971.60 971.66 971.48 971.66 0.0K
13:19 971.68 971.91 971.68 971.87 0.0K
13:20 971.87 972.07 971.87 972.06 0.0K
13:21 972.08 972.10 971.58 971.65 0.0K
13:22 971.66 972.04 971.64 971.96 0.0K
13:23 972.09 972.13 971.96 972.13 0.0K
13:24 972.15 972.26 972.13 972.26 0.0K
13:25 972.38 972.52 972.38 972.41 0.0K
13:26 972.42 973.07 972.42 972.88 0.0K
13:27 972.89 973.49 972.87 973.48 0.0K
13:28 973.48 973.48 973.33 973.33 0.0K
13:29 973.41 973.59 973.41 973.59 0.0K
13:30 973.58 973.58 973.27 973.27 0.0K
13:31 973.15 973.15 972.30 972.30 0.0K
13:32 972.30 972.30 971.69 971.69 0.0K
13:33 971.69 972.40 971.69 972.37 0.0K
13:34 972.42 972.42 972.01 972.01 0.0K
13:35 972.01 972.04 971.93 971.95 0.0K
13:36 971.95 972.59 971.94 972.59 0.0K
13:37 972.59 972.63 972.33 972.33 0.0K
13:38 972.34 972.34 972.12 972.17 0.0K
13:39 972.18 972.25 972.15 972.18 0.0K
13:40 972.17 972.23 972.13 972.16 0.0K
13:41 972.16 972.28 972.11 972.19 0.0K
13:42 972.19 972.27 972.16 972.19 0.0K
13:43 972.19 972.36 972.19 972.36 0.0K
13:44 972.50 972.73 972.50 972.56 0.0K
13:45 972.58 973.33 972.58 973.33 0.0K
13:46 973.42 973.75 973.42 973.75 0.0K
13:47 973.76 973.95 973.76 973.79 0.0K
13:48 973.79 974.07 973.78 974.07 0.0K
13:49 974.12 974.21 974.08 974.13 0.0K
13:50 974.13 974.21 974.07 974.19 0.0K
13:51 974.23 974.59 974.15 974.59 0.0K
13:52 974.62 974.81 974.61 974.62 0.0K
13:53 974.62 974.79 974.61 974.74 0.0K
13:54 974.73 974.78 974.65 974.67 0.0K
13:55 974.67 974.81 974.60 974.80 0.0K
13:56 974.74 974.81 974.71 974.81 0.0K
13:57 974.65 974.93 974.64 974.92 0.0K
13:58 974.89 975.26 974.89 975.25 0.0K
13:59 975.25 975.60 975.25 975.60 0.0K
14:00 975.59 976.00 975.59 976.00 0.0K
14:01 976.02 976.08 975.89 976.08 0.0K
14:02 976.39 976.97 976.39 976.97 0.0K
14:03 976.97 977.20 976.93 977.19 0.0K
14:04 977.19 977.53 977.19 977.53 0.0K
14:05 977.59 977.67 977.24 977.24 0.0K
14:06 977.24 978.14 977.24 978.14 0.0K
14:07 978.24 978.60 978.24 978.60 0.0K
14:08 978.66 978.66 978.44 978.58 0.0K
14:09 978.60 978.90 978.59 978.90 0.0K
14:10 978.88 978.89 978.69 978.77 0.0K
14:11 978.88 979.18 978.88 978.94 0.0K
14:12 978.94 979.12 978.89 979.09 0.0K
14:13 979.09 979.25 979.09 979.18 0.0K
14:14 979.18 979.33 979.14 979.15 0.0K
14:15 979.23 979.36 978.94 978.94 0.0K
14:16 978.90 979.18 978.89 979.02 0.0K
14:17 979.00 979.00 978.68 978.70 0.0K
14:18 978.69 978.69 978.04 978.10 0.0K
14:19 978.10 978.39 978.02 978.03 0.0K
14:20 977.96 978.03 977.78 978.03 0.0K
14:21 978.02 978.70 978.02 978.70 0.0K
14:22 978.70 978.99 978.69 978.99 0.0K
14:23 979.06 979.15 979.03 979.03 0.0K
14:24 978.96 979.38 978.96 979.32 0.0K
14:25 979.28 979.39 979.22 979.29 0.0K
14:26 979.26 979.34 979.20 979.34 0.0K
14:27 979.32 979.32 978.90 978.95 0.0K
14:28 978.99 979.09 978.70 978.72 0.0K
14:29 978.72 978.78 978.50 978.50 0.0K
14:30 978.51 978.62 978.49 978.60 0.0K
14:31 978.54 978.60 978.33 978.51 0.0K
14:32 978.54 978.82 978.43 978.82 0.0K
14:33 978.82 979.01 978.82 978.91 0.0K
14:34 978.91 978.99 978.89 978.99 0.0K
14:35 978.99 979.17 978.94 979.17 0.0K
14:36 979.16 979.17 978.90 978.90 0.0K
14:37 978.89 978.89 978.47 978.53 0.0K
14:38 978.53 978.68 978.28 978.68 0.0K
14:39 978.68 979.15 978.68 979.13 0.0K
14:40 979.09 979.11 979.03 979.10 0.0K
14:41 979.13 979.17 979.03 979.06 0.0K
14:42 979.06 979.06 978.81 978.81 0.0K
14:43 978.75 978.75 978.55 978.62 0.0K
14:44 978.64 978.77 978.36 978.36 0.0K
14:45 978.36 978.42 978.28 978.42 0.0K
14:46 978.45 978.45 978.18 978.38 0.0K
14:47 978.38 978.60 978.38 978.60 0.0K
14:48 978.60 978.60 978.36 978.36 0.0K
14:49 978.37 978.46 978.33 978.34 0.0K
14:50 978.46 978.55 978.37 978.55 0.0K
14:51 978.54 978.54 978.07 978.07 0.0K
14:52 977.94 978.03 977.90 978.03 0.0K
14:53 978.03 978.30 977.83 978.30 0.0K
14:54 978.32 978.32 978.25 978.31 0.0K
14:55 978.31 978.47 978.31 978.45 0.0K
14:56 978.46 978.57 978.44 978.56 0.0K
14:57 978.56 978.63 978.55 978.61 0.0K
14:58 978.61 978.61 977.84 977.84 0.0K
14:59 977.83 977.83 977.41 977.41 0.0K
15:00 977.36 977.45 977.28 977.29 0.0K
15:01 977.29 977.59 977.15 977.59 0.0K
15:02 977.63 977.81 977.63 977.76 0.0K
15:03 977.74 977.75 977.56 977.67 0.0K
15:04 977.68 977.81 977.67 977.67 0.0K
15:05 977.66 977.66 977.34 977.38 0.0K
15:06 977.38 978.05 977.38 978.03 0.0K
15:07 978.07 978.21 978.07 978.21 0.0K
15:08 978.21 978.37 978.19 978.37 0.0K
15:09 978.42 978.42 978.01 978.01 0.0K
15:10 977.81 977.81 977.22 977.22 0.0K
15:11 977.23 977.23 976.61 976.65 0.0K
15:12 976.63 976.71 976.59 976.60 0.0K
15:13 976.52 976.66 976.46 976.53 0.0K
15:14 976.55 976.66 976.42 976.59 0.0K
15:15 976.57 976.60 976.29 976.29 0.0K
15:16 976.28 976.28 975.40 975.40 0.0K
15:17 975.38 975.39 974.28 974.28 0.0K
15:18 974.30 975.19 974.30 975.19 0.0K
15:19 975.25 976.18 975.25 976.18 0.0K
15:20 976.09 976.09 975.90 976.03 0.0K
15:21 976.07 976.50 976.07 976.50 0.0K
15:22 976.50 976.53 976.20 976.39 0.0K
15:23 976.39 976.67 976.34 976.60 0.0K
15:24 976.61 976.72 976.55 976.68 0.0K
15:25 976.68 977.14 976.66 977.14 0.0K
15:26 977.17 977.26 977.09 977.14 0.0K
15:27 977.17 977.75 977.17 977.49 0.0K
15:28 977.51 978.04 977.51 978.01 0.0K
15:29 978.03 978.15 977.86 977.86 0.0K
15:30 977.70 977.70 976.68 976.68 0.0K
15:31 976.67 976.79 976.48 976.69 0.0K
15:32 976.68 976.71 976.10 976.10 0.0K
15:33 976.09 976.59 976.09 976.59 0.0K
15:34 976.49 976.49 976.41 976.47 0.0K
15:35 976.48 976.72 976.48 976.60 0.0K
15:36 976.60 977.14 976.59 977.14 0.0K
15:37 977.14 977.14 976.78 976.81 0.0K
15:38 976.81 976.94 976.68 976.93 0.0K
15:39 976.94 977.27 976.82 977.26 0.0K
15:40 977.26 977.26 976.99 977.16 0.0K
15:41 977.18 977.52 977.17 977.52 0.0K
15:42 977.52 977.63 977.50 977.61 0.0K
15:43 977.69 977.69 977.12 977.12 0.0K
15:44 977.11 977.12 976.99 977.10 0.0K
15:45 977.18 977.19 976.57 976.62 0.0K
15:46 976.67 976.74 976.26 976.31 0.0K
15:47 976.26 976.34 976.16 976.20 0.0K
15:48 976.17 976.55 976.06 976.53 0.0K
15:49 976.55 976.55 976.18 976.32 0.0K
15:50 976.25 976.25 974.34 974.34 0.0K
15:51 974.26 975.26 973.81 975.26 0.0K
15:52 975.40 975.88 975.40 975.66 0.0K
15:53 975.56 976.01 975.34 975.99 0.0K
15:54 975.94 976.18 975.80 975.80 0.0K
15:55 975.74 976.07 975.36 976.05 0.0K
15:56 976.17 976.38 976.11 976.33 0.0K
15:57 976.19 976.19 975.42 975.62 0.0K
15:58 975.76 975.97 975.65 975.89 0.0K
15:59 975.89 976.47 975.89 975.93 0.0K
16:00 975.97 976.07 975.97 976.07 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