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
09:30 961.98 962.56 961.73 962.47 0.0K
09:31 962.44 963.25 962.42 962.57 0.0K
09:32 962.38 963.40 962.17 962.50 0.0K
09:33 962.57 962.68 961.54 961.54 0.0K
09:34 961.52 962.72 961.52 962.57 0.0K
09:35 962.67 963.26 962.67 963.22 0.0K
09:36 963.22 964.20 963.21 964.18 0.0K
09:37 964.04 965.91 964.04 965.91 0.0K
09:38 965.88 968.12 965.88 968.12 0.0K
09:39 968.13 968.56 968.13 968.55 0.0K
09:40 968.45 969.22 968.45 969.22 0.0K
09:41 969.59 970.34 969.59 970.34 0.0K
09:42 970.34 970.77 970.23 970.76 0.0K
09:43 970.75 971.68 970.75 971.68 0.0K
09:44 971.68 971.68 970.64 971.10 0.0K
09:45 971.12 971.80 970.97 970.99 0.0K
09:46 971.04 971.48 971.04 971.17 0.0K
09:47 971.22 971.68 971.08 971.55 0.0K
09:48 971.55 971.93 971.48 971.93 0.0K
09:49 972.08 972.55 972.01 972.53 0.0K
09:50 972.55 972.69 972.07 972.07 0.0K
09:51 972.01 972.08 971.82 971.88 0.0K
09:52 971.87 971.97 971.18 971.18 0.0K
09:53 971.22 971.40 971.13 971.24 0.0K
09:54 970.83 970.83 970.34 970.34 0.0K
09:55 970.34 970.70 970.33 970.50 0.0K
09:56 970.62 970.80 969.90 969.97 0.0K
09:57 969.95 970.62 969.95 970.44 0.0K
09:58 970.68 971.09 970.68 970.94 0.0K
09:59 970.96 971.62 970.96 971.62 0.0K
10:00 971.64 971.64 971.38 971.64 0.0K
10:01 971.62 972.04 971.62 971.95 0.0K
10:02 971.95 972.60 971.95 972.41 0.0K
10:03 972.42 973.54 972.42 973.38 0.0K
10:04 973.18 973.20 972.84 973.14 0.0K
10:05 973.21 973.24 973.00 973.19 0.0K
10:06 973.10 973.14 972.77 972.78 0.0K
10:07 972.78 972.78 972.35 972.35 0.0K
10:08 972.43 972.53 972.23 972.23 0.0K
10:09 972.22 972.41 972.15 972.15 0.0K
10:10 971.95 972.11 971.86 971.86 0.0K
10:11 971.80 972.21 971.80 972.19 0.0K
10:12 972.12 972.27 971.98 972.24 0.0K
10:13 972.19 972.89 972.19 972.89 0.0K
10:14 972.93 972.94 972.82 972.92 0.0K
10:15 972.92 973.12 972.78 973.05 0.0K
10:16 973.02 973.05 972.88 973.00 0.0K
10:17 973.00 973.43 972.73 973.43 0.0K
10:18 973.44 973.56 973.15 973.46 0.0K
10:19 973.44 973.85 973.43 973.77 0.0K
10:20 973.77 974.57 973.77 974.57 0.0K
10:21 974.58 975.27 974.58 975.27 0.0K
10:22 975.27 975.36 975.07 975.23 0.0K
10:23 975.39 975.68 975.39 975.40 0.0K
10:24 975.41 975.79 975.41 975.53 0.0K
10:25 975.61 975.96 975.59 975.96 0.0K
10:26 975.94 976.50 975.94 976.46 0.0K
10:27 976.46 976.84 976.28 976.84 0.0K
10:28 976.95 977.05 976.42 976.42 0.0K
10:29 976.38 977.25 976.38 977.00 0.0K
10:30 976.82 976.87 976.72 976.82 0.0K
10:31 976.84 976.88 976.44 976.88 0.0K
10:32 977.03 977.03 976.15 976.45 0.0K
10:33 976.64 976.77 976.25 976.25 0.0K
10:34 976.17 976.17 975.52 975.53 0.0K
10:35 975.52 975.68 975.29 975.50 0.0K
10:36 975.50 975.53 975.25 975.33 0.0K
10:37 975.44 975.59 975.08 975.55 0.0K
10:38 975.55 975.56 974.87 974.87 0.0K
10:39 974.95 975.37 974.92 975.37 0.0K
10:40 975.52 975.76 975.45 975.54 0.0K
10:41 975.56 975.82 975.56 975.68 0.0K
10:42 975.60 975.99 975.59 975.67 0.0K
10:43 975.67 975.86 975.52 975.68 0.0K
10:44 975.68 975.93 975.58 975.93 0.0K
10:45 975.92 976.29 975.69 976.15 0.0K
10:46 976.20 976.21 975.15 975.15 0.0K
10:47 975.10 975.18 974.80 975.02 0.0K
10:48 975.01 975.01 974.45 974.79 0.0K
10:49 974.94 976.05 974.83 974.92 0.0K
10:50 974.84 974.84 974.22 974.23 0.0K
10:51 974.22 974.23 973.41 973.41 0.0K
10:52 973.41 973.41 972.26 972.26 0.0K
10:53 972.26 972.26 971.53 972.11 0.0K
10:54 972.11 972.36 971.80 972.36 0.0K
10:55 972.38 972.98 972.38 972.98 0.0K
10:56 972.90 972.90 972.60 972.62 0.0K
10:57 972.69 972.69 971.99 972.08 0.0K
10:58 972.09 972.66 972.07 972.65 0.0K
10:59 972.62 972.86 972.11 972.23 0.0K
11:00 972.23 972.23 971.83 971.83 0.0K
11:01 971.82 971.82 971.54 971.76 0.0K
11:02 971.67 971.94 971.48 971.93 0.0K
11:03 971.93 972.30 971.90 972.30 0.0K
11:04 972.30 972.47 971.93 971.99 0.0K
11:05 971.99 972.05 971.48 971.48 0.0K
11:06 971.48 971.83 971.43 971.51 0.0K
11:07 971.49 971.84 971.36 971.74 0.0K
11:08 971.73 971.93 971.58 971.86 0.0K
11:09 971.90 972.26 971.68 972.13 0.0K
11:10 972.13 972.80 972.13 972.79 0.0K
11:11 972.67 973.08 972.67 973.06 0.0K
11:12 973.01 973.41 972.95 973.41 0.0K
11:13 973.53 973.72 973.48 973.48 0.0K
11:14 973.53 973.96 973.53 973.93 0.0K
11:15 973.93 974.04 973.68 973.77 0.0K
11:16 973.75 973.80 973.45 973.80 0.0K
11:17 973.82 973.92 973.66 973.80 0.0K
11:18 973.76 973.76 973.42 973.42 0.0K
11:19 973.38 973.50 973.33 973.40 0.0K
11:20 973.39 973.54 973.20 973.34 0.0K
11:21 973.25 973.26 972.96 973.03 0.0K
11:22 973.08 973.08 972.87 972.96 0.0K
11:23 972.95 973.01 972.81 972.99 0.0K
11:24 972.98 973.26 972.93 973.08 0.0K
11:25 973.08 973.47 972.96 973.32 0.0K
11:26 973.27 973.27 972.71 972.84 0.0K
11:27 972.91 973.17 972.91 972.97 0.0K
11:28 972.98 972.98 972.63 972.64 0.0K
11:29 972.58 972.58 971.88 971.92 0.0K
11:30 971.98 972.28 971.98 972.15 0.0K
11:31 972.03 972.38 971.88 972.32 0.0K
11:32 972.24 972.80 972.16 972.80 0.0K
11:33 972.78 972.91 972.38 972.48 0.0K
11:34 972.56 973.34 972.56 973.34 0.0K
11:35 973.36 974.21 973.35 974.14 0.0K
11:36 974.19 975.21 974.19 975.21 0.0K
11:37 975.19 975.55 975.19 975.31 0.0K
11:38 975.29 975.40 975.03 975.40 0.0K
11:39 975.35 975.66 975.27 975.66 0.0K
11:40 975.67 976.30 975.67 976.29 0.0K
11:41 976.25 976.28 975.63 975.86 0.0K
11:42 975.87 976.37 975.86 976.37 0.0K
11:43 976.30 976.80 976.30 976.60 0.0K
11:44 976.53 976.53 975.80 976.10 0.0K
11:45 976.19 976.28 976.04 976.05 0.0K
11:46 976.06 976.06 975.57 975.84 0.0K
11:47 975.85 975.99 975.51 975.75 0.0K
11:48 975.78 976.03 975.78 975.94 0.0K
11:49 975.99 976.19 975.94 976.08 0.0K
11:50 976.14 976.53 976.09 976.53 0.0K
11:51 976.58 976.94 976.57 976.89 0.0K
11:52 976.85 977.50 976.78 977.50 0.0K
11:53 977.51 977.63 977.23 977.26 0.0K
11:54 977.26 977.44 977.18 977.26 0.0K
11:55 977.34 977.61 977.34 977.61 0.0K
11:56 977.64 977.64 977.15 977.37 0.0K
11:57 977.31 977.90 977.25 977.90 0.0K
11:58 977.99 978.14 977.90 977.92 0.0K
11:59 977.92 978.55 977.85 978.55 0.0K
12:00 978.70 979.14 978.60 979.12 0.0K
12:01 979.01 979.34 978.95 979.34 0.0K
12:02 979.32 979.53 979.14 979.53 0.0K
12:03 979.45 979.50 979.28 979.49 0.0K
12:04 979.55 979.55 978.27 978.27 0.0K
12:05 978.20 978.63 978.03 978.03 0.0K
12:06 978.03 978.03 977.50 977.50 0.0K
12:07 977.60 977.88 977.45 977.79 0.0K
12:08 977.79 977.80 977.44 977.53 0.0K
12:09 977.49 977.49 976.42 976.47 0.0K
12:10 976.53 976.67 976.24 976.52 0.0K
12:11 976.60 977.02 976.46 976.90 0.0K
12:12 976.89 976.92 976.76 976.85 0.0K
12:13 976.85 977.07 976.71 977.07 0.0K
12:14 977.15 978.27 976.94 978.22 0.0K
12:15 978.22 978.22 977.57 977.61 0.0K
12:16 977.58 977.60 977.36 977.55 0.0K
12:17 977.60 977.65 977.42 977.62 0.0K
12:18 977.69 978.06 977.69 977.81 0.0K
12:19 977.83 977.83 977.25 977.25 0.0K
12:20 977.24 977.62 977.16 977.60 0.0K
12:21 977.60 977.72 977.41 977.70 0.0K
12:22 977.71 978.28 977.71 978.28 0.0K
12:23 978.28 979.23 978.28 978.95 0.0K
12:24 979.11 979.23 979.06 979.06 0.0K
12:25 979.08 979.63 979.08 979.53 0.0K
12:26 979.51 979.68 979.23 979.23 0.0K
12:27 979.24 979.62 979.23 979.62 0.0K
12:28 979.64 979.64 978.92 978.92 0.0K
12:29 978.90 978.90 978.73 978.73 0.0K
12:30 978.73 979.20 978.62 979.20 0.0K
12:31 979.17 979.17 978.84 978.87 0.0K
12:32 978.95 979.74 978.95 979.74 0.0K
12:33 979.76 980.21 979.75 980.21 0.0K
12:34 980.22 980.46 980.11 980.11 0.0K
12:35 980.06 980.06 979.73 979.78 0.0K
12:36 979.82 979.98 979.67 979.98 0.0K
12:37 980.01 980.16 979.91 979.97 0.0K
12:38 980.20 980.55 979.97 980.55 0.0K
12:39 980.50 980.63 980.44 980.49 0.0K
12:40 980.41 980.54 980.17 980.37 0.0K
12:41 980.42 981.00 980.41 981.00 0.0K
12:42 981.08 981.15 980.97 981.15 0.0K
12:43 981.30 981.86 981.30 981.65 0.0K
12:44 981.61 981.69 981.59 981.62 0.0K
12:45 981.43 981.89 981.29 981.89 0.0K
12:46 981.90 981.92 981.45 981.81 0.0K
12:47 981.85 981.91 981.49 981.49 0.0K
12:48 981.53 981.53 981.23 981.29 0.0K
12:49 981.29 981.34 981.18 981.19 0.0K
12:50 981.19 981.54 981.19 981.53 0.0K
12:51 981.64 981.68 981.40 981.52 0.0K
12:52 981.52 981.78 981.51 981.63 0.0K
12:53 981.52 981.58 981.08 981.20 0.0K
12:54 981.13 981.59 981.13 981.53 0.0K
12:55 981.61 981.61 981.35 981.43 0.0K
12:56 981.37 981.48 981.17 981.24 0.0K
12:57 981.22 981.22 980.88 980.88 0.0K
12:58 980.91 980.91 980.24 980.24 0.0K
12:59 980.23 980.45 979.95 980.27 0.0K
13:00 980.27 980.36 980.06 980.06 0.0K
13:01 980.06 980.40 979.96 979.96 0.0K
13:02 979.93 980.51 979.93 980.51 0.0K
13:03 980.51 980.66 980.20 980.66 0.0K
13:04 980.69 981.11 980.68 981.08 0.0K
13:05 981.09 982.76 981.09 982.76 0.0K
13:06 982.86 982.86 982.13 982.18 0.0K
13:07 982.23 982.34 981.95 981.95 0.0K
13:08 981.99 982.33 981.97 982.26 0.0K
13:09 982.25 982.57 982.21 982.51 0.0K
13:10 982.47 982.48 982.21 982.44 0.0K
13:11 982.44 982.44 982.05 982.35 0.0K
13:12 982.37 982.81 982.37 982.79 0.0K
13:13 982.81 982.87 982.52 982.52 0.0K
13:14 982.47 982.87 982.37 982.87 0.0K
13:15 982.87 982.92 982.66 982.74 0.0K
13:16 982.74 982.77 982.54 982.63 0.0K
13:17 982.62 983.10 982.62 983.10 0.0K
13:18 983.09 983.13 982.91 982.99 0.0K
13:19 983.00 983.57 982.91 983.57 0.0K
13:20 983.44 984.02 983.44 983.98 0.0K
13:21 983.99 984.00 983.41 983.50 0.0K
13:22 983.44 983.45 983.08 983.22 0.0K
13:23 983.21 983.25 982.72 982.72 0.0K
13:24 982.71 983.11 982.71 982.94 0.0K
13:25 982.96 983.31 982.92 983.11 0.0K
13:26 983.09 983.13 982.56 982.75 0.0K
13:27 982.72 982.83 982.69 982.83 0.0K
13:28 982.85 982.85 982.74 982.74 0.0K
13:29 982.76 982.76 982.41 982.61 0.0K
13:30 982.65 983.00 982.51 983.00 0.0K
13:31 983.02 983.05 982.95 982.99 0.0K
13:32 982.96 983.13 982.94 982.94 0.0K
13:33 982.94 982.99 982.74 982.96 0.0K
13:34 982.96 983.21 982.96 983.21 0.0K
13:35 983.21 983.72 983.17 983.72 0.0K
13:36 983.70 983.74 983.55 983.58 0.0K
13:37 983.62 984.49 983.62 984.49 0.0K
13:38 984.50 985.04 984.50 985.04 0.0K
13:39 985.11 985.41 985.11 985.41 0.0K
13:40 985.30 985.30 984.97 985.03 0.0K
13:41 985.03 985.09 984.62 984.62 0.0K
13:42 984.54 984.54 983.84 983.84 0.0K
13:43 983.93 984.08 983.71 983.71 0.0K
13:44 983.69 983.85 983.69 983.82 0.0K
13:45 983.79 983.83 983.66 983.83 0.0K
13:46 983.77 984.03 983.77 983.86 0.0K
13:47 984.03 984.62 984.03 984.62 0.0K
13:48 984.69 984.77 984.47 984.49 0.0K
13:49 984.47 984.52 984.21 984.24 0.0K
13:50 984.25 984.43 984.18 984.38 0.0K
13:51 984.37 984.39 984.25 984.31 0.0K
13:52 984.29 984.56 984.26 984.33 0.0K
13:53 984.34 984.34 984.01 984.26 0.0K
13:54 984.26 984.36 984.19 984.35 0.0K
13:55 984.33 984.48 984.23 984.44 0.0K
13:56 984.44 984.71 984.44 984.53 0.0K
13:57 984.43 984.63 984.43 984.58 0.0K
13:58 984.71 984.73 984.68 984.69 0.0K
13:59 984.68 984.68 984.49 984.50 0.0K
14:00 984.49 984.61 984.48 984.57 0.0K
14:01 984.54 985.17 984.54 985.16 0.0K
14:02 985.21 985.47 985.21 985.47 0.0K
14:03 985.57 985.57 984.94 985.06 0.0K
14:04 985.04 985.04 984.71 984.98 0.0K
14:05 984.97 985.02 984.47 984.47 0.0K
14:06 984.46 984.49 984.21 984.44 0.0K
14:07 984.46 984.88 984.46 984.83 0.0K
14:08 984.85 984.86 984.43 984.43 0.0K
14:09 984.35 984.35 983.99 984.03 0.0K
14:10 984.14 984.65 984.14 984.65 0.0K
14:11 984.68 984.68 984.58 984.62 0.0K
14:12 984.63 984.71 984.35 984.35 0.0K
14:13 984.35 984.72 984.33 984.50 0.0K
14:14 984.51 984.74 984.48 984.74 0.0K
14:15 984.77 985.66 984.77 985.64 0.0K
14:16 985.65 985.83 985.65 985.81 0.0K
14:17 985.82 985.82 985.03 985.10 0.0K
14:18 985.24 985.35 985.09 985.34 0.0K
14:19 985.41 985.64 985.41 985.56 0.0K
14:20 985.56 985.74 985.44 985.73 0.0K
14:21 985.71 985.71 985.55 985.63 0.0K
14:22 985.64 986.11 985.59 986.11 0.0K
14:23 986.22 986.34 986.22 986.26 0.0K
14:24 986.32 986.34 986.01 986.03 0.0K
14:25 986.05 986.22 985.76 985.76 0.0K
14:26 985.73 985.73 985.10 985.15 0.0K
14:27 985.12 985.31 985.05 985.31 0.0K
14:28 985.32 985.34 984.94 984.96 0.0K
14:29 984.96 985.20 984.96 985.13 0.0K
14:30 985.11 985.11 984.80 984.96 0.0K
14:31 984.96 985.08 984.91 984.91 0.0K
14:32 984.91 985.28 984.91 985.21 0.0K
14:33 985.10 985.10 984.72 984.75 0.0K
14:34 984.75 984.88 984.73 984.82 0.0K
14:35 984.82 984.92 984.82 984.89 0.0K
14:36 984.87 984.87 984.58 984.85 0.0K
14:37 984.86 985.77 984.86 985.73 0.0K
14:38 985.76 985.81 985.68 985.81 0.0K
14:39 985.83 985.92 985.66 985.92 0.0K
14:40 985.92 986.21 985.92 986.21 0.0K
14:41 986.23 986.94 986.22 986.77 0.0K
14:42 986.77 986.77 986.34 986.34 0.0K
14:43 986.32 986.32 986.10 986.30 0.0K
14:44 986.22 986.22 986.08 986.09 0.0K
14:45 986.10 986.14 985.72 985.74 0.0K
14:46 985.79 986.01 985.68 986.00 0.0K
14:47 986.09 986.09 985.48 985.48 0.0K
14:48 985.48 985.54 984.82 984.83 0.0K
14:49 984.83 984.90 984.73 984.78 0.0K
14:50 984.73 984.73 984.41 984.52 0.0K
14:51 984.58 984.62 984.42 984.47 0.0K
14:52 984.48 984.64 984.48 984.55 0.0K
14:53 984.57 984.57 984.23 984.28 0.0K
14:54 984.28 984.42 984.13 984.24 0.0K
14:55 984.25 984.37 983.94 983.94 0.0K
14:56 984.00 984.01 983.73 983.73 0.0K
14:57 983.73 983.83 983.72 983.73 0.0K
14:58 983.73 983.73 983.09 983.10 0.0K
14:59 983.06 983.06 982.71 982.74 0.0K
15:00 982.89 982.89 982.59 982.63 0.0K
15:01 982.69 982.78 982.02 982.07 0.0K
15:02 982.04 982.04 981.68 981.94 0.0K
15:03 981.98 982.22 981.86 982.22 0.0K
15:04 982.22 982.60 982.22 982.51 0.0K
15:05 982.52 982.61 982.39 982.52 0.0K
15:06 982.62 983.09 982.62 983.09 0.0K
15:07 983.28 983.45 983.21 983.21 0.0K
15:08 983.18 983.23 983.12 983.22 0.0K
15:09 983.29 983.59 983.28 983.46 0.0K
15:10 983.43 983.43 982.86 982.92 0.0K
15:11 982.93 983.32 982.83 983.23 0.0K
15:12 983.23 983.23 982.69 982.76 0.0K
15:13 982.76 982.76 982.38 982.57 0.0K
15:14 982.58 982.58 982.53 982.55 0.0K
15:15 982.51 982.76 982.03 982.03 0.0K
15:16 982.03 982.23 981.98 982.23 0.0K
15:17 982.26 982.53 982.14 982.44 0.0K
15:18 982.43 983.08 982.34 982.96 0.0K
15:19 982.97 983.91 982.97 983.67 0.0K
15:20 983.78 983.78 983.49 983.49 0.0K
15:21 983.42 983.42 983.11 983.11 0.0K
15:22 983.11 983.30 982.78 982.79 0.0K
15:23 982.79 983.00 982.79 982.89 0.0K
15:24 982.88 982.90 982.66 982.74 0.0K
15:25 982.71 983.15 982.69 982.98 0.0K
15:26 982.98 983.56 982.94 983.55 0.0K
15:27 983.56 983.72 983.55 983.68 0.0K
15:28 983.69 983.75 983.52 983.54 0.0K
15:29 983.68 984.40 983.68 984.40 0.0K
15:30 984.40 985.11 984.38 985.10 0.0K
15:31 985.23 985.27 985.12 985.27 0.0K
15:32 985.13 985.13 984.86 984.91 0.0K
15:33 984.91 984.95 983.81 983.81 0.0K
15:34 983.86 984.35 983.86 984.31 0.0K
15:35 984.32 984.32 983.11 983.11 0.0K
15:36 983.09 983.11 982.38 982.49 0.0K
15:37 982.46 982.75 982.37 982.38 0.0K
15:38 982.34 982.34 981.85 981.85 0.0K
15:39 981.87 981.91 981.38 981.91 0.0K
15:40 981.89 981.89 981.00 981.00 0.0K
15:41 980.99 981.16 980.96 981.06 0.0K
15:42 981.02 981.03 980.53 980.94 0.0K
15:43 981.01 981.30 981.01 981.09 0.0K
15:44 981.06 981.09 980.83 980.86 0.0K
15:45 980.81 981.31 980.81 981.31 0.0K
15:46 981.28 981.64 981.26 981.54 0.0K
15:47 981.68 982.72 981.55 982.71 0.0K
15:48 982.69 983.13 982.60 983.13 0.0K
15:49 983.15 983.15 982.77 982.77 0.0K
15:50 982.70 982.96 982.06 982.09 0.0K
15:51 982.07 982.32 981.98 982.26 0.0K
15:52 982.27 983.16 982.27 982.84 0.0K
15:53 982.72 982.73 982.32 982.41 0.0K
15:54 982.37 983.70 982.37 983.70 0.0K
15:55 984.33 985.32 984.33 984.64 0.0K
15:56 984.53 984.53 983.86 983.94 0.0K
15:57 984.04 984.14 983.91 983.92 0.0K
15:58 984.01 984.06 983.77 984.06 0.0K
15:59 983.99 983.99 983.52 983.68 0.0K
16:00 983.60 983.71 983.60 983.71 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