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
09:30 969.72 969.96 969.20 969.88 0.0K
09:31 969.87 969.87 967.40 967.45 0.0K
09:32 967.20 967.43 966.45 966.45 0.0K
09:33 965.95 965.97 963.72 963.72 0.0K
09:34 963.64 964.23 963.16 964.23 0.0K
09:35 964.08 964.41 963.92 964.22 0.0K
09:36 964.10 964.10 962.18 962.71 0.0K
09:37 962.40 962.40 960.52 960.52 0.0K
09:38 960.07 960.16 959.65 959.98 0.0K
09:39 959.93 960.14 959.35 959.35 0.0K
09:40 959.42 960.29 959.28 960.29 0.0K
09:41 960.18 960.23 959.56 959.86 0.0K
09:42 960.09 960.53 960.04 960.46 0.0K
09:43 960.46 960.86 960.26 960.86 0.0K
09:44 960.94 961.55 960.89 961.49 0.0K
09:45 961.52 961.65 961.31 961.63 0.0K
09:46 961.64 961.79 961.22 961.71 0.0K
09:47 961.71 961.89 961.47 961.83 0.0K
09:48 961.80 961.80 960.74 960.82 0.0K
09:49 960.83 961.18 960.81 960.95 0.0K
09:50 960.68 960.89 960.47 960.89 0.0K
09:51 960.88 961.26 960.88 961.21 0.0K
09:52 961.21 961.22 960.91 961.07 0.0K
09:53 961.03 961.50 960.99 961.50 0.0K
09:54 961.52 961.57 960.83 960.83 0.0K
09:55 960.74 960.95 960.52 960.52 0.0K
09:56 960.52 960.62 960.28 960.62 0.0K
09:57 960.57 960.57 959.56 959.56 0.0K
09:58 959.56 959.57 959.24 959.29 0.0K
09:59 959.27 959.27 958.66 958.66 0.0K
10:00 958.67 959.73 958.67 959.66 0.0K
10:01 959.17 959.17 957.71 957.71 0.0K
10:02 957.67 958.10 957.67 958.10 0.0K
10:03 958.16 958.90 958.12 958.90 0.0K
10:04 958.89 959.01 958.70 959.01 0.0K
10:05 959.01 959.54 958.86 959.31 0.0K
10:06 959.29 959.65 958.97 959.56 0.0K
10:07 959.60 959.60 958.92 959.03 0.0K
10:08 959.11 959.72 958.99 959.59 0.0K
10:09 959.71 959.89 959.59 959.81 0.0K
10:10 959.50 959.81 959.39 959.81 0.0K
10:11 959.80 960.67 959.80 960.67 0.0K
10:12 960.73 961.37 960.72 961.04 0.0K
10:13 961.07 961.21 961.03 961.08 0.0K
10:14 961.08 961.45 960.82 960.82 0.0K
10:15 960.77 960.77 960.27 960.67 0.0K
10:16 960.66 960.66 959.70 959.70 0.0K
10:17 959.66 959.72 959.09 959.10 0.0K
10:18 959.14 959.52 959.06 959.47 0.0K
10:19 959.44 959.98 959.41 959.93 0.0K
10:20 959.83 959.97 959.53 959.86 0.0K
10:21 959.86 959.89 959.46 959.50 0.0K
10:22 959.48 959.48 959.14 959.22 0.0K
10:23 959.22 959.36 959.22 959.36 0.0K
10:24 959.29 959.30 958.92 958.97 0.0K
10:25 958.88 958.88 958.01 958.04 0.0K
10:26 958.03 958.31 957.97 958.05 0.0K
10:27 958.00 958.50 958.00 958.50 0.0K
10:28 958.53 959.16 958.48 959.16 0.0K
10:29 959.25 959.53 959.24 959.53 0.0K
10:30 959.64 960.13 959.64 960.07 0.0K
10:31 960.05 960.19 959.87 960.17 0.0K
10:32 960.17 960.28 959.84 960.26 0.0K
10:33 960.18 960.91 960.18 960.78 0.0K
10:34 960.78 961.35 960.78 961.30 0.0K
10:35 961.19 961.19 960.79 960.97 0.0K
10:36 960.92 961.25 960.88 961.06 0.0K
10:37 961.06 961.24 960.93 960.97 0.0K
10:38 960.92 960.92 960.69 960.69 0.0K
10:39 960.70 961.09 960.70 961.09 0.0K
10:40 961.07 961.07 960.51 960.52 0.0K
10:41 960.52 961.25 960.52 961.25 0.0K
10:42 961.55 961.87 961.55 961.68 0.0K
10:43 961.66 961.66 961.57 961.65 0.0K
10:44 961.64 961.64 961.52 961.52 0.0K
10:45 961.32 961.92 961.18 961.92 0.0K
10:46 961.88 961.88 961.59 961.85 0.0K
10:47 961.84 962.01 961.84 961.93 0.0K
10:48 961.90 962.05 961.88 962.01 0.0K
10:49 962.03 962.33 962.03 962.33 0.0K
10:50 962.33 962.45 962.19 962.45 0.0K
10:51 962.45 962.57 962.32 962.55 0.0K
10:52 962.57 962.90 962.57 962.90 0.0K
10:53 962.91 962.92 962.64 962.64 0.0K
10:54 962.62 962.62 961.58 961.58 0.0K
10:55 961.57 961.57 961.14 961.14 0.0K
10:56 961.23 961.31 960.98 961.05 0.0K
10:57 961.12 962.18 961.12 962.18 0.0K
10:58 962.20 962.40 962.20 962.40 0.0K
10:59 962.42 962.60 962.34 962.42 0.0K
11:00 962.54 962.86 962.50 962.50 0.0K
11:01 962.44 963.31 962.44 963.26 0.0K
11:02 963.26 963.41 963.24 963.41 0.0K
11:03 963.39 963.75 963.39 963.39 0.0K
11:04 963.40 963.46 963.34 963.36 0.0K
11:05 963.34 963.42 963.24 963.42 0.0K
11:06 963.44 963.66 963.44 963.62 0.0K
11:07 963.45 963.80 963.45 963.60 0.0K
11:08 963.61 963.82 963.61 963.79 0.0K
11:09 963.79 963.91 963.63 963.91 0.0K
11:10 964.04 964.16 963.81 964.16 0.0K
11:11 964.16 964.32 964.02 964.02 0.0K
11:12 963.96 964.32 963.95 964.32 0.0K
11:13 964.31 964.44 964.07 964.08 0.0K
11:14 963.98 963.99 963.57 963.64 0.0K
11:15 963.64 963.71 963.54 963.54 0.0K
11:16 963.56 964.10 963.56 964.10 0.0K
11:17 964.10 964.28 964.04 964.28 0.0K
11:18 964.34 964.57 964.34 964.57 0.0K
11:19 964.74 964.93 964.67 964.67 0.0K
11:20 964.67 964.71 964.50 964.50 0.0K
11:21 964.50 964.50 964.35 964.48 0.0K
11:22 964.48 964.49 964.17 964.49 0.0K
11:23 964.49 964.66 964.49 964.66 0.0K
11:24 964.66 964.85 964.47 964.85 0.0K
11:25 964.94 965.38 964.94 965.38 0.0K
11:26 965.35 965.37 964.85 964.85 0.0K
11:27 964.85 964.90 964.55 964.56 0.0K
11:28 964.56 964.56 964.32 964.32 0.0K
11:29 964.32 964.79 964.08 964.34 0.0K
11:30 964.36 965.26 964.36 964.82 0.0K
11:31 964.76 964.76 964.42 964.68 0.0K
11:32 964.65 964.74 964.56 964.74 0.0K
11:33 964.92 964.92 964.81 964.86 0.0K
11:34 964.86 965.50 964.86 965.50 0.0K
11:35 965.49 965.58 964.91 964.91 0.0K
11:36 964.90 965.05 964.62 964.62 0.0K
11:37 964.52 964.54 963.33 963.33 0.0K
11:38 963.34 963.34 962.96 963.07 0.0K
11:39 963.07 963.19 962.96 963.17 0.0K
11:40 963.17 963.17 962.58 962.71 0.0K
11:41 962.71 962.71 962.28 962.66 0.0K
11:42 962.71 962.96 962.66 962.96 0.0K
11:43 963.00 963.16 962.96 963.10 0.0K
11:44 963.18 963.63 963.17 963.62 0.0K
11:45 963.62 963.96 963.62 963.95 0.0K
11:46 963.95 963.95 963.78 963.83 0.0K
11:47 963.82 963.86 963.77 963.86 0.0K
11:48 963.84 964.15 963.83 964.15 0.0K
11:49 964.08 964.08 963.57 963.57 0.0K
11:50 963.52 963.52 962.68 962.70 0.0K
11:51 962.70 962.72 962.31 962.31 0.0K
11:52 962.31 962.35 961.70 961.70 0.0K
11:53 961.72 961.83 961.53 961.58 0.0K
11:54 961.61 961.91 961.48 961.48 0.0K
11:55 961.39 961.39 960.91 960.98 0.0K
11:56 960.98 961.08 960.86 960.92 0.0K
11:57 960.92 961.01 960.71 960.71 0.0K
11:58 960.71 960.72 960.33 960.33 0.0K
11:59 960.34 960.36 960.23 960.25 0.0K
12:00 960.10 960.18 960.04 960.18 0.0K
12:01 960.15 960.15 960.02 960.02 0.0K
12:02 960.03 960.09 959.92 959.94 0.0K
12:03 959.91 959.91 959.13 959.22 0.0K
12:04 959.20 959.33 959.09 959.31 0.0K
12:05 959.34 959.35 958.94 959.04 0.0K
12:06 959.04 959.04 958.77 958.77 0.0K
12:07 958.37 958.50 958.10 958.50 0.0K
12:08 958.55 958.55 958.39 958.48 0.0K
12:09 958.49 958.61 958.39 958.54 0.0K
12:10 958.62 958.94 958.62 958.91 0.0K
12:11 958.81 958.83 958.50 958.50 0.0K
12:12 958.33 958.33 957.58 957.58 0.0K
12:13 957.58 957.64 957.40 957.64 0.0K
12:14 957.64 958.04 957.64 958.04 0.0K
12:15 958.04 958.07 957.87 958.05 0.0K
12:16 958.06 958.20 958.06 958.20 0.0K
12:17 958.20 958.69 958.20 958.69 0.0K
12:18 958.69 959.03 958.68 959.03 0.0K
12:19 959.03 959.45 959.03 959.31 0.0K
12:20 959.31 960.28 959.24 960.28 0.0K
12:21 960.28 960.42 959.80 959.80 0.0K
12:22 959.81 960.01 959.81 959.94 0.0K
12:23 959.94 959.98 959.69 959.69 0.0K
12:24 959.64 959.86 959.61 959.86 0.0K
12:25 959.86 959.86 959.44 959.45 0.0K
12:26 959.45 959.45 959.35 959.35 0.0K
12:27 959.40 959.48 958.87 958.93 0.0K
12:28 959.03 959.15 959.03 959.11 0.0K
12:29 959.11 959.58 959.11 959.48 0.0K
12:30 959.44 959.69 959.41 959.69 0.0K
12:31 959.99 960.02 959.82 959.86 0.0K
12:32 959.86 959.86 959.57 959.60 0.0K
12:33 959.60 959.67 959.04 959.05 0.0K
12:34 959.05 959.14 958.88 959.09 0.0K
12:35 959.08 959.39 959.08 959.39 0.0K
12:36 959.49 959.56 959.41 959.43 0.0K
12:37 959.43 959.64 959.30 959.64 0.0K
12:38 959.64 959.71 959.53 959.53 0.0K
12:39 959.48 959.64 959.48 959.52 0.0K
12:40 959.51 960.07 959.39 960.07 0.0K
12:41 960.34 960.87 960.33 960.64 0.0K
12:42 960.64 960.68 960.62 960.62 0.0K
12:43 960.61 960.61 960.25 960.40 0.0K
12:44 960.40 960.62 960.40 960.61 0.0K
12:45 960.61 961.04 960.61 961.04 0.0K
12:46 961.02 961.05 960.57 960.57 0.0K
12:47 960.57 960.57 959.83 959.83 0.0K
12:48 959.83 959.83 959.48 959.58 0.0K
12:49 959.55 959.82 959.48 959.81 0.0K
12:50 959.80 959.90 959.80 959.89 0.0K
12:51 959.85 960.32 959.73 960.30 0.0K
12:52 960.29 960.29 959.96 959.96 0.0K
12:53 959.90 960.17 959.77 960.15 0.0K
12:54 960.15 960.25 960.13 960.14 0.0K
12:55 960.12 960.41 960.12 960.26 0.0K
12:56 960.36 960.42 960.23 960.26 0.0K
12:57 960.27 960.33 960.15 960.33 0.0K
12:58 960.35 961.26 960.35 961.26 0.0K
12:59 961.34 961.70 961.21 961.21 0.0K
13:00 961.21 961.36 961.13 961.17 0.0K
13:01 961.18 961.28 961.14 961.14 0.0K
13:02 961.11 961.88 961.11 961.88 0.0K
13:03 961.90 961.90 961.44 961.46 0.0K
13:04 961.40 961.41 960.79 960.79 0.0K
13:05 960.88 961.10 960.88 961.10 0.0K
13:06 961.13 961.16 959.94 959.94 0.0K
13:07 959.87 960.08 959.86 959.98 0.0K
13:08 959.96 959.96 959.33 959.39 0.0K
13:09 959.39 959.40 959.36 959.37 0.0K
13:10 959.40 959.40 958.69 958.69 0.0K
13:11 958.60 959.13 958.59 959.02 0.0K
13:12 958.99 958.99 958.89 958.99 0.0K
13:13 958.98 959.01 958.89 958.98 0.0K
13:14 958.98 958.98 958.72 958.72 0.0K
13:15 958.77 959.05 958.77 959.01 0.0K
13:16 959.00 959.00 958.84 958.85 0.0K
13:17 958.85 958.85 958.43 958.45 0.0K
13:18 958.45 958.70 958.40 958.70 0.0K
13:19 958.70 958.80 958.70 958.80 0.0K
13:20 958.80 958.83 958.76 958.77 0.0K
13:21 958.79 958.99 958.78 958.90 0.0K
13:22 959.00 959.08 958.90 958.99 0.0K
13:23 958.98 959.24 958.91 959.24 0.0K
13:24 959.27 959.76 959.27 959.71 0.0K
13:25 959.73 959.97 959.73 959.97 0.0K
13:26 960.02 960.40 960.02 960.37 0.0K
13:27 960.40 960.57 960.20 960.21 0.0K
13:28 960.21 960.22 959.70 959.72 0.0K
13:29 959.68 959.68 959.33 959.50 0.0K
13:30 959.50 959.68 959.47 959.55 0.0K
13:31 959.55 959.60 959.41 959.41 0.0K
13:32 959.39 959.69 959.39 959.69 0.0K
13:33 959.68 959.68 959.27 959.27 0.0K
13:34 959.28 959.51 959.15 959.46 0.0K
13:35 959.45 959.75 959.44 959.75 0.0K
13:36 959.75 959.76 959.35 959.38 0.0K
13:37 959.39 959.44 959.38 959.40 0.0K
13:38 959.41 960.03 959.41 959.99 0.0K
13:39 959.97 959.97 959.84 959.84 0.0K
13:40 959.79 960.02 959.79 959.94 0.0K
13:41 959.93 959.93 959.16 959.16 0.0K
13:42 959.16 959.16 957.87 957.95 0.0K
13:43 957.89 958.47 957.73 958.40 0.0K
13:44 958.41 958.70 958.35 958.70 0.0K
13:45 958.77 959.32 958.70 959.32 0.0K
13:46 959.38 960.26 959.38 960.07 0.0K
13:47 960.22 960.22 959.86 959.86 0.0K
13:48 959.84 959.84 959.46 959.54 0.0K
13:49 959.53 959.53 959.42 959.47 0.0K
13:50 959.36 959.36 959.13 959.13 0.0K
13:51 959.13 959.75 959.13 959.63 0.0K
13:52 959.63 959.97 959.63 959.89 0.0K
13:53 959.89 960.22 959.78 960.20 0.0K
13:54 960.19 960.19 960.04 960.15 0.0K
13:55 960.15 960.69 960.15 960.64 0.0K
13:56 960.64 960.67 960.27 960.31 0.0K
13:57 960.32 960.45 959.46 959.47 0.0K
13:58 959.45 959.66 959.44 959.65 0.0K
13:59 959.65 959.78 959.53 959.73 0.0K
14:00 959.77 959.81 959.60 959.61 0.0K
14:01 959.61 959.72 959.53 959.72 0.0K
14:02 959.73 960.17 959.59 960.17 0.0K
14:03 960.18 960.18 959.70 959.70 0.0K
14:04 959.63 959.66 959.60 959.60 0.0K
14:05 959.61 959.85 959.61 959.82 0.0K
14:06 959.81 959.81 959.12 959.21 0.0K
14:07 959.18 959.32 959.12 959.30 0.0K
14:08 959.28 959.28 959.12 959.15 0.0K
14:09 959.12 959.12 958.65 958.74 0.0K
14:10 958.77 960.11 958.77 960.11 0.0K
14:11 960.11 960.28 960.03 960.26 0.0K
14:12 960.25 960.26 959.90 960.04 0.0K
14:13 960.03 960.42 960.02 960.42 0.0K
14:14 960.41 960.46 960.25 960.31 0.0K
14:15 960.30 960.35 959.93 959.97 0.0K
14:16 960.15 960.21 960.15 960.15 0.0K
14:17 960.16 960.60 959.88 960.60 0.0K
14:18 960.60 960.73 960.60 960.73 0.0K
14:19 960.73 960.73 960.23 960.39 0.0K
14:20 960.42 960.50 960.42 960.49 0.0K
14:21 960.49 960.59 959.89 959.89 0.0K
14:22 959.73 960.36 959.73 960.15 0.0K
14:23 960.17 960.62 960.17 960.62 0.0K
14:24 960.63 961.19 960.62 961.19 0.0K
14:25 961.01 961.11 960.52 960.84 0.0K
14:26 960.78 960.82 960.66 960.67 0.0K
14:27 960.70 960.70 960.30 960.52 0.0K
14:28 960.52 960.52 960.32 960.32 0.0K
14:29 960.19 961.10 960.19 961.10 0.0K
14:30 961.12 961.14 960.92 961.14 0.0K
14:31 961.17 961.23 960.99 961.18 0.0K
14:32 961.18 961.65 961.18 961.54 0.0K
14:33 961.47 962.13 961.41 962.13 0.0K
14:34 962.18 962.74 962.18 962.27 0.0K
14:35 962.27 962.27 962.09 962.09 0.0K
14:36 961.85 962.62 961.83 962.41 0.0K
14:37 962.40 962.40 962.07 962.09 0.0K
14:38 962.07 962.90 962.07 962.90 0.0K
14:39 962.88 963.01 962.64 962.70 0.0K
14:40 962.66 962.89 962.59 962.77 0.0K
14:41 962.73 963.11 962.73 963.11 0.0K
14:42 963.25 964.00 963.25 964.00 0.0K
14:43 964.00 964.22 964.00 964.21 0.0K
14:44 964.21 964.47 963.69 963.70 0.0K
14:45 963.69 963.89 963.65 963.88 0.0K
14:46 963.89 963.98 963.57 963.98 0.0K
14:47 963.98 963.98 963.78 963.98 0.0K
14:48 964.05 964.27 964.05 964.16 0.0K
14:49 964.22 964.59 964.18 964.18 0.0K
14:50 964.21 964.21 963.52 963.61 0.0K
14:51 963.68 964.07 963.68 964.07 0.0K
14:52 964.05 964.07 963.93 963.93 0.0K
14:53 963.92 963.92 962.93 962.93 0.0K
14:54 962.92 963.08 962.86 962.86 0.0K
14:55 962.86 962.86 961.67 961.67 0.0K
14:56 961.58 961.58 961.28 961.40 0.0K
14:57 961.40 961.42 959.72 959.72 0.0K
14:58 959.53 959.53 958.89 959.27 0.0K
14:59 959.30 959.30 958.78 958.80 0.0K
15:00 958.86 959.11 958.65 959.10 0.0K
15:01 959.09 959.58 959.07 959.27 0.0K
15:02 959.43 959.43 958.78 958.81 0.0K
15:03 958.79 958.94 958.74 958.94 0.0K
15:04 958.95 959.52 958.95 959.46 0.0K
15:05 959.49 959.53 959.09 959.09 0.0K
15:06 959.09 959.64 959.06 959.40 0.0K
15:07 959.38 959.55 959.33 959.40 0.0K
15:08 959.40 959.82 959.40 959.72 0.0K
15:09 959.83 960.36 959.83 960.36 0.0K
15:10 960.33 960.41 960.22 960.34 0.0K
15:11 960.35 960.90 960.35 960.75 0.0K
15:12 960.62 960.62 960.33 960.57 0.0K
15:13 960.55 960.66 960.49 960.66 0.0K
15:14 960.73 961.11 960.73 961.10 0.0K
15:15 961.06 961.25 960.99 961.09 0.0K
15:16 960.99 960.99 960.71 960.99 0.0K
15:17 961.13 961.26 960.87 960.87 0.0K
15:18 960.90 961.24 960.83 960.93 0.0K
15:19 961.06 961.16 960.91 961.15 0.0K
15:20 961.17 961.35 961.05 961.06 0.0K
15:21 961.05 961.17 961.03 961.12 0.0K
15:22 961.06 961.06 960.58 960.71 0.0K
15:23 960.67 961.02 960.17 960.17 0.0K
15:24 959.92 960.00 959.22 959.62 0.0K
15:25 959.65 960.13 959.50 960.00 0.0K
15:26 960.00 960.15 959.73 960.15 0.0K
15:27 960.15 960.15 959.72 960.03 0.0K
15:28 960.08 960.81 960.00 960.81 0.0K
15:29 960.90 961.61 960.90 961.61 0.0K
15:30 961.73 962.23 961.72 962.09 0.0K
15:31 962.32 962.35 961.96 962.34 0.0K
15:32 962.52 963.80 962.52 963.73 0.0K
15:33 963.72 964.16 963.72 963.81 0.0K
15:34 963.63 963.63 963.24 963.30 0.0K
15:35 962.97 963.57 962.93 963.57 0.0K
15:36 963.61 964.07 963.61 963.83 0.0K
15:37 963.81 963.90 963.27 963.33 0.0K
15:38 963.35 963.63 963.25 963.40 0.0K
15:39 963.41 963.41 963.04 963.05 0.0K
15:40 963.05 963.45 963.05 963.45 0.0K
15:41 963.49 963.54 963.10 963.50 0.0K
15:42 963.68 963.73 962.96 962.96 0.0K
15:43 962.99 963.25 962.99 963.13 0.0K
15:44 963.24 963.24 962.77 962.77 0.0K
15:45 962.74 962.80 962.57 962.64 0.0K
15:46 962.70 962.70 962.21 962.35 0.0K
15:47 962.31 962.63 962.30 962.61 0.0K
15:48 962.70 963.56 962.70 963.46 0.0K
15:49 963.45 963.59 963.21 963.27 0.0K
15:50 963.42 963.55 961.46 961.86 0.0K
15:51 961.82 962.23 961.82 962.17 0.0K
15:52 962.17 962.47 962.17 962.27 0.0K
15:53 962.23 962.23 961.85 962.07 0.0K
15:54 962.06 962.63 961.93 962.63 0.0K
15:55 962.46 962.46 961.57 961.63 0.0K
15:56 961.73 961.86 961.41 961.42 0.0K
15:57 961.28 961.28 959.81 960.40 0.0K
15:58 960.49 960.68 960.26 960.26 0.0K
15:59 960.22 960.93 960.21 960.93 0.0K
16:00 960.91 960.91 960.89 960.89 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