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
09:30 980.65 980.87 979.76 979.77 0.0K
09:31 979.89 981.83 979.89 981.70 0.0K
09:32 981.99 982.14 981.11 982.07 0.0K
09:33 982.02 983.73 982.02 983.73 0.0K
09:34 983.33 983.33 982.27 982.84 0.0K
09:35 982.69 983.07 981.50 981.94 0.0K
09:36 982.00 982.93 981.99 981.99 0.0K
09:37 982.08 982.47 980.74 980.85 0.0K
09:38 980.80 980.84 979.23 979.24 0.0K
09:39 979.24 979.63 979.20 979.20 0.0K
09:40 979.19 980.72 979.16 980.24 0.0K
09:41 980.24 980.59 979.95 980.57 0.0K
09:42 980.29 980.29 979.75 980.02 0.0K
09:43 979.97 980.05 979.65 979.72 0.0K
09:44 979.73 980.95 979.67 980.90 0.0K
09:45 981.05 981.54 981.01 981.47 0.0K
09:46 981.38 981.38 979.25 979.40 0.0K
09:47 979.40 979.89 979.40 979.46 0.0K
09:48 979.53 979.53 978.92 979.15 0.0K
09:49 979.25 980.54 979.25 980.18 0.0K
09:50 980.09 980.13 979.54 979.62 0.0K
09:51 979.63 980.31 979.63 980.04 0.0K
09:52 980.13 981.47 980.13 981.00 0.0K
09:53 981.00 981.00 980.42 980.42 0.0K
09:54 980.42 980.42 979.73 979.73 0.0K
09:55 979.64 979.91 979.04 979.04 0.0K
09:56 979.03 979.03 977.83 977.83 0.0K
09:57 977.76 977.76 977.13 977.29 0.0K
09:58 977.20 977.20 976.47 976.49 0.0K
09:59 976.56 976.65 976.19 976.19 0.0K
10:00 976.23 976.91 976.23 976.85 0.0K
10:01 976.85 977.57 976.85 977.29 0.0K
10:02 977.29 977.33 976.94 977.02 0.0K
10:03 976.96 977.02 976.35 976.74 0.0K
10:04 976.77 977.22 976.77 977.22 0.0K
10:05 977.18 977.75 977.15 977.68 0.0K
10:06 977.69 978.76 977.69 978.76 0.0K
10:07 978.70 978.87 978.69 978.72 0.0K
10:08 978.75 978.78 978.19 978.71 0.0K
10:09 978.77 978.98 978.59 978.59 0.0K
10:10 978.39 978.39 977.50 977.50 0.0K
10:11 977.50 977.89 977.17 977.85 0.0K
10:12 977.78 977.78 977.55 977.72 0.0K
10:13 977.75 977.75 977.37 977.46 0.0K
10:14 977.51 978.03 977.51 977.83 0.0K
10:15 977.83 977.95 977.58 977.95 0.0K
10:16 978.04 978.38 977.99 977.99 0.0K
10:17 978.00 978.34 977.99 978.34 0.0K
10:18 978.37 979.23 978.27 979.23 0.0K
10:19 979.28 979.83 979.28 979.82 0.0K
10:20 979.73 979.73 978.87 978.87 0.0K
10:21 978.83 978.86 978.43 978.46 0.0K
10:22 978.42 978.66 978.29 978.31 0.0K
10:23 978.40 978.81 978.40 978.64 0.0K
10:24 978.64 978.64 978.23 978.63 0.0K
10:25 978.60 979.58 978.59 979.58 0.0K
10:26 979.68 980.12 979.68 980.00 0.0K
10:27 980.01 980.17 980.01 980.03 0.0K
10:28 980.06 980.06 979.68 979.68 0.0K
10:29 979.78 979.83 979.62 979.73 0.0K
10:30 979.74 979.95 979.38 979.95 0.0K
10:31 979.99 980.91 979.93 980.91 0.0K
10:32 980.77 980.77 980.33 980.40 0.0K
10:33 980.47 980.73 980.47 980.50 0.0K
10:34 980.50 980.52 979.97 979.99 0.0K
10:35 979.99 980.11 979.83 979.97 0.0K
10:36 979.95 979.97 979.66 979.94 0.0K
10:37 979.94 980.19 979.80 979.82 0.0K
10:38 979.82 979.82 979.61 979.75 0.0K
10:39 979.76 979.77 979.47 979.58 0.0K
10:40 979.61 979.86 979.61 979.78 0.0K
10:41 979.78 979.78 979.13 979.13 0.0K
10:42 979.12 979.17 978.36 978.38 0.0K
10:43 978.36 978.36 978.05 978.15 0.0K
10:44 978.13 978.21 977.87 977.87 0.0K
10:45 977.94 978.01 977.50 977.50 0.0K
10:46 977.50 977.55 977.12 977.12 0.0K
10:47 977.27 977.33 976.97 976.97 0.0K
10:48 977.00 977.00 976.15 976.24 0.0K
10:49 976.15 976.15 975.81 975.81 0.0K
10:50 975.78 975.94 975.74 975.94 0.0K
10:51 975.97 976.43 975.97 976.35 0.0K
10:52 976.35 976.39 976.20 976.20 0.0K
10:53 976.18 976.18 975.13 975.13 0.0K
10:54 975.15 975.28 975.15 975.25 0.0K
10:55 975.26 975.43 975.23 975.43 0.0K
10:56 975.47 975.47 975.24 975.24 0.0K
10:57 975.05 975.07 974.50 974.50 0.0K
10:58 974.38 974.38 973.94 974.37 0.0K
10:59 974.37 974.68 974.25 974.64 0.0K
11:00 974.67 974.86 974.15 974.15 0.0K
11:01 974.24 974.47 974.24 974.38 0.0K
11:02 974.37 975.58 974.37 975.38 0.0K
11:03 975.37 975.37 975.03 975.03 0.0K
11:04 975.03 975.06 974.70 974.77 0.0K
11:05 974.78 975.11 974.78 974.96 0.0K
11:06 974.94 975.01 974.67 974.67 0.0K
11:07 974.78 974.78 973.63 973.70 0.0K
11:08 973.69 973.69 973.23 973.27 0.0K
11:09 973.15 973.15 972.84 972.88 0.0K
11:10 972.88 972.92 972.60 972.60 0.0K
11:11 972.55 972.94 972.33 972.94 0.0K
11:12 973.01 973.19 972.57 972.57 0.0K
11:13 972.56 972.80 972.56 972.59 0.0K
11:14 972.57 972.74 972.54 972.74 0.0K
11:15 972.71 973.18 972.71 972.99 0.0K
11:16 972.99 973.09 972.95 973.02 0.0K
11:17 973.04 973.47 973.02 973.27 0.0K
11:18 973.25 973.29 972.64 972.64 0.0K
11:19 972.64 972.75 972.15 972.15 0.0K
11:20 972.14 972.21 972.02 972.03 0.0K
11:21 972.02 972.05 971.80 971.85 0.0K
11:22 971.85 972.00 971.79 971.96 0.0K
11:23 972.01 972.85 972.01 972.85 0.0K
11:24 972.84 973.44 972.83 973.14 0.0K
11:25 973.20 973.36 973.05 973.36 0.0K
11:26 973.38 974.07 973.38 974.07 0.0K
11:27 974.06 974.21 973.97 973.97 0.0K
11:28 973.94 973.99 973.75 973.88 0.0K
11:29 973.89 973.91 973.80 973.87 0.0K
11:30 973.88 973.94 973.77 973.77 0.0K
11:31 973.79 973.79 973.26 973.28 0.0K
11:32 973.29 973.82 973.25 973.82 0.0K
11:33 973.82 973.82 973.65 973.66 0.0K
11:34 973.67 973.86 973.67 973.86 0.0K
11:35 973.83 974.34 973.83 974.34 0.0K
11:36 974.37 974.62 974.16 974.16 0.0K
11:37 974.14 974.38 974.13 974.38 0.0K
11:38 974.30 974.31 974.08 974.08 0.0K
11:39 974.03 974.03 973.92 974.00 0.0K
11:40 973.94 973.96 973.71 973.71 0.0K
11:41 973.77 974.06 973.70 973.95 0.0K
11:42 973.96 974.25 973.96 974.23 0.0K
11:43 974.23 974.30 973.92 974.10 0.0K
11:44 974.27 974.59 974.27 974.55 0.0K
11:45 974.39 974.66 974.18 974.66 0.0K
11:46 974.66 975.27 974.63 975.27 0.0K
11:47 975.31 975.36 974.95 974.95 0.0K
11:48 974.96 974.96 974.54 974.54 0.0K
11:49 974.54 974.97 974.43 974.97 0.0K
11:50 975.01 975.24 974.87 974.87 0.0K
11:51 974.86 975.01 974.84 975.01 0.0K
11:52 975.12 975.36 975.12 975.28 0.0K
11:53 975.28 975.69 975.19 975.69 0.0K
11:54 975.67 975.87 975.56 975.86 0.0K
11:55 975.86 975.91 975.81 975.88 0.0K
11:56 975.93 976.26 975.88 975.88 0.0K
11:57 975.81 975.81 975.40 975.40 0.0K
11:58 975.37 975.55 975.37 975.42 0.0K
11:59 975.51 975.87 975.51 975.85 0.0K
12:00 975.91 975.92 975.30 975.30 0.0K
12:01 975.36 975.96 975.36 975.96 0.0K
12:02 975.96 976.13 975.96 976.13 0.0K
12:03 976.15 976.17 975.87 975.87 0.0K
12:04 975.86 975.86 975.64 975.71 0.0K
12:05 975.68 975.88 975.58 975.62 0.0K
12:06 975.62 975.62 975.34 975.34 0.0K
12:07 975.34 975.73 975.32 975.71 0.0K
12:08 975.53 976.02 975.53 976.02 0.0K
12:09 976.17 976.28 976.09 976.28 0.0K
12:10 976.29 976.43 976.26 976.36 0.0K
12:11 976.35 976.79 976.20 976.55 0.0K
12:12 976.61 976.61 976.06 976.14 0.0K
12:13 976.08 976.22 975.53 975.54 0.0K
12:14 975.54 976.03 975.53 975.86 0.0K
12:15 975.86 975.91 975.75 975.91 0.0K
12:16 975.93 976.78 975.92 976.66 0.0K
12:17 976.69 976.98 976.67 976.97 0.0K
12:18 976.96 977.73 976.91 977.73 0.0K
12:19 977.71 977.83 977.57 977.74 0.0K
12:20 977.83 978.16 977.81 978.13 0.0K
12:21 978.13 978.14 977.79 977.79 0.0K
12:22 977.77 977.94 977.65 977.70 0.0K
12:23 977.70 977.99 977.70 977.80 0.0K
12:24 977.68 977.68 977.40 977.40 0.0K
12:25 977.30 977.30 976.28 976.28 0.0K
12:26 976.28 976.57 976.14 976.26 0.0K
12:27 976.26 977.01 976.26 977.01 0.0K
12:28 977.11 977.30 977.11 977.21 0.0K
12:29 977.24 977.24 976.66 976.66 0.0K
12:30 976.66 977.03 976.66 977.03 0.0K
12:31 977.03 977.41 977.01 977.30 0.0K
12:32 977.27 977.51 977.20 977.22 0.0K
12:33 977.21 977.24 976.85 976.85 0.0K
12:34 976.85 977.10 976.77 977.06 0.0K
12:35 977.04 977.18 976.93 977.15 0.0K
12:36 977.06 977.35 977.06 977.26 0.0K
12:37 977.26 977.28 976.80 976.81 0.0K
12:38 976.79 976.97 976.66 976.66 0.0K
12:39 976.72 976.95 976.61 976.61 0.0K
12:40 976.61 976.74 975.90 975.90 0.0K
12:41 975.81 975.81 975.21 975.57 0.0K
12:42 975.56 975.56 975.08 975.08 0.0K
12:43 975.09 975.13 974.85 975.00 0.0K
12:44 975.00 975.04 974.86 974.90 0.0K
12:45 975.06 975.19 974.87 974.87 0.0K
12:46 974.89 974.95 974.74 974.90 0.0K
12:47 974.91 975.02 974.83 975.01 0.0K
12:48 975.01 975.40 975.01 975.40 0.0K
12:49 975.42 975.99 975.40 975.99 0.0K
12:50 975.99 976.26 975.99 976.13 0.0K
12:51 976.13 976.19 976.03 976.16 0.0K
12:52 976.16 976.16 975.42 975.42 0.0K
12:53 975.42 975.42 974.61 974.61 0.0K
12:54 974.61 975.23 974.58 975.22 0.0K
12:55 975.22 975.63 975.22 975.60 0.0K
12:56 975.60 975.94 975.58 975.94 0.0K
12:57 975.96 975.98 975.69 975.72 0.0K
12:58 975.69 975.84 975.53 975.53 0.0K
12:59 975.50 975.57 975.13 975.13 0.0K
13:00 975.12 975.15 974.73 974.75 0.0K
13:01 974.80 975.13 974.80 975.07 0.0K
13:02 975.07 975.11 975.04 975.11 0.0K
13:03 975.10 975.12 974.96 974.96 0.0K
13:04 974.89 974.89 974.56 974.68 0.0K
13:05 974.66 975.09 974.49 975.09 0.0K
13:06 975.10 975.14 974.88 975.02 0.0K
13:07 975.19 975.22 974.97 974.99 0.0K
13:08 974.87 975.52 974.87 975.52 0.0K
13:09 975.63 975.96 975.63 975.96 0.0K
13:10 976.00 976.11 975.95 976.08 0.0K
13:11 976.08 976.08 975.76 975.84 0.0K
13:12 975.84 976.04 975.84 976.04 0.0K
13:13 976.20 976.51 976.19 976.41 0.0K
13:14 976.44 976.99 976.44 976.91 0.0K
13:15 976.92 976.92 976.73 976.75 0.0K
13:16 976.74 976.74 976.45 976.59 0.0K
13:17 976.57 976.66 976.43 976.66 0.0K
13:18 976.66 976.85 976.64 976.85 0.0K
13:19 976.99 977.48 976.99 977.38 0.0K
13:20 977.35 977.41 977.24 977.41 0.0K
13:21 977.47 978.10 977.47 978.10 0.0K
13:22 978.10 978.24 978.07 978.24 0.0K
13:23 978.24 978.25 978.15 978.23 0.0K
13:24 978.02 978.03 977.80 977.80 0.0K
13:25 977.80 977.80 977.32 977.37 0.0K
13:26 977.39 977.71 977.39 977.71 0.0K
13:27 977.71 977.89 977.69 977.89 0.0K
13:28 977.89 978.68 977.89 978.68 0.0K
13:29 978.68 978.76 978.65 978.72 0.0K
13:30 978.70 978.79 978.64 978.64 0.0K
13:31 978.61 978.69 978.49 978.54 0.0K
13:32 978.49 978.51 978.35 978.49 0.0K
13:33 978.46 978.67 978.46 978.66 0.0K
13:34 978.58 978.85 978.57 978.83 0.0K
13:35 978.82 979.22 978.82 979.13 0.0K
13:36 979.13 979.39 979.13 979.34 0.0K
13:37 979.46 980.05 979.46 980.05 0.0K
13:38 980.06 980.58 980.06 980.51 0.0K
13:39 980.59 980.71 980.56 980.71 0.0K
13:40 980.65 980.80 980.54 980.80 0.0K
13:41 980.92 980.92 980.78 980.80 0.0K
13:42 980.79 980.80 980.34 980.37 0.0K
13:43 980.37 980.48 980.26 980.31 0.0K
13:44 980.31 980.34 980.23 980.23 0.0K
13:45 980.23 980.28 980.04 980.13 0.0K
13:46 980.12 980.73 980.08 980.73 0.0K
13:47 980.79 980.82 980.69 980.75 0.0K
13:48 980.81 981.03 980.81 981.00 0.0K
13:49 981.04 981.04 980.86 980.88 0.0K
13:50 980.82 980.82 980.51 980.67 0.0K
13:51 980.80 981.05 980.80 980.93 0.0K
13:52 980.96 980.96 980.65 980.65 0.0K
13:53 980.54 980.56 980.45 980.45 0.0K
13:54 980.45 980.61 980.35 980.61 0.0K
13:55 980.61 980.72 980.56 980.63 0.0K
13:56 980.52 980.58 979.85 979.85 0.0K
13:57 979.85 979.98 979.34 979.34 0.0K
13:58 979.43 979.68 979.40 979.60 0.0K
13:59 979.64 979.64 979.33 979.45 0.0K
14:00 979.45 980.02 979.42 979.90 0.0K
14:01 979.90 979.91 979.80 979.91 0.0K
14:02 979.95 980.42 979.95 980.22 0.0K
14:03 980.22 980.22 979.75 979.75 0.0K
14:04 979.75 979.75 979.38 979.40 0.0K
14:05 979.40 979.40 979.02 979.19 0.0K
14:06 979.17 979.17 978.95 979.06 0.0K
14:07 979.26 979.89 979.26 979.89 0.0K
14:08 979.89 979.89 979.80 979.80 0.0K
14:09 979.85 979.85 979.50 979.63 0.0K
14:10 979.63 980.52 979.63 980.52 0.0K
14:11 980.52 981.10 980.52 980.86 0.0K
14:12 980.84 981.13 980.80 981.13 0.0K
14:13 981.14 981.71 981.14 981.62 0.0K
14:14 981.66 982.00 981.66 981.82 0.0K
14:15 981.74 981.74 981.44 981.44 0.0K
14:16 981.37 981.37 980.87 980.87 0.0K
14:17 980.86 981.18 980.86 980.99 0.0K
14:18 980.99 981.66 980.99 981.65 0.0K
14:19 981.65 981.65 981.44 981.57 0.0K
14:20 981.57 981.87 981.57 981.87 0.0K
14:21 981.86 982.25 981.86 982.25 0.0K
14:22 982.27 982.48 982.27 982.41 0.0K
14:23 982.34 982.34 982.22 982.27 0.0K
14:24 982.29 982.84 982.27 982.84 0.0K
14:25 982.85 982.96 982.69 982.69 0.0K
14:26 982.69 982.75 982.60 982.66 0.0K
14:27 982.67 982.75 982.63 982.66 0.0K
14:28 982.66 982.77 982.62 982.63 0.0K
14:29 982.63 982.67 982.60 982.61 0.0K
14:30 982.63 982.80 982.56 982.68 0.0K
14:31 982.65 982.73 982.45 982.73 0.0K
14:32 982.72 982.80 982.70 982.71 0.0K
14:33 982.69 983.17 982.69 983.17 0.0K
14:34 983.21 983.38 983.20 983.35 0.0K
14:35 983.34 983.37 983.11 983.11 0.0K
14:36 983.11 983.30 983.11 983.28 0.0K
14:37 983.27 983.33 983.25 983.25 0.0K
14:38 983.24 983.24 982.83 982.84 0.0K
14:39 982.75 982.75 982.31 982.60 0.0K
14:40 982.68 983.04 982.68 983.04 0.0K
14:41 983.03 983.30 983.03 983.30 0.0K
14:42 983.31 983.85 983.31 983.85 0.0K
14:43 983.99 984.58 983.99 984.38 0.0K
14:44 984.35 984.39 984.10 984.10 0.0K
14:45 984.12 984.12 983.82 983.92 0.0K
14:46 983.99 984.17 983.96 983.96 0.0K
14:47 983.95 983.98 983.73 983.83 0.0K
14:48 983.95 984.34 983.95 984.34 0.0K
14:49 984.34 984.45 983.72 983.72 0.0K
14:50 983.73 983.80 983.70 983.80 0.0K
14:51 983.87 983.88 983.75 983.75 0.0K
14:52 983.62 983.62 983.44 983.45 0.0K
14:53 983.45 983.45 982.89 982.92 0.0K
14:54 982.95 983.67 982.95 983.67 0.0K
14:55 983.66 983.66 983.31 983.34 0.0K
14:56 983.45 984.20 983.45 984.20 0.0K
14:57 984.08 984.15 983.82 983.82 0.0K
14:58 983.80 983.80 983.42 983.46 0.0K
14:59 983.45 983.48 983.29 983.31 0.0K
15:00 983.24 983.29 982.86 982.87 0.0K
15:01 982.82 982.82 981.64 981.66 0.0K
15:02 981.64 981.94 981.63 981.86 0.0K
15:03 981.87 983.11 981.87 983.11 0.0K
15:04 983.02 983.02 982.77 982.78 0.0K
15:05 982.78 982.83 982.65 982.65 0.0K
15:06 982.65 982.74 982.26 982.33 0.0K
15:07 982.39 982.39 981.86 982.01 0.0K
15:08 982.00 982.18 981.75 982.18 0.0K
15:09 982.15 982.45 982.14 982.45 0.0K
15:10 982.38 982.75 982.27 982.75 0.0K
15:11 982.69 982.69 982.50 982.56 0.0K
15:12 982.57 982.58 982.30 982.30 0.0K
15:13 982.31 982.40 981.90 981.90 0.0K
15:14 981.68 981.71 981.45 981.45 0.0K
15:15 981.41 981.50 981.12 981.12 0.0K
15:16 981.01 981.02 980.77 980.79 0.0K
15:17 980.74 980.77 980.32 980.43 0.0K
15:18 980.40 980.92 980.38 980.83 0.0K
15:19 980.85 981.00 980.85 980.88 0.0K
15:20 980.89 980.97 980.58 980.60 0.0K
15:21 980.45 980.45 979.27 979.27 0.0K
15:22 979.22 979.22 978.10 978.10 0.0K
15:23 978.08 978.60 978.08 978.55 0.0K
15:24 978.64 979.10 978.64 979.07 0.0K
15:25 978.90 979.22 978.83 979.19 0.0K
15:26 979.20 979.36 979.07 979.07 0.0K
15:27 979.09 979.34 979.09 979.33 0.0K
15:28 979.34 979.53 979.31 979.53 0.0K
15:29 979.45 979.55 979.39 979.54 0.0K
15:30 979.45 980.15 979.40 980.15 0.0K
15:31 980.21 980.56 980.21 980.23 0.0K
15:32 980.39 980.39 979.43 979.43 0.0K
15:33 979.33 980.23 979.24 980.23 0.0K
15:34 980.23 980.23 979.92 979.93 0.0K
15:35 979.91 979.91 978.68 978.74 0.0K
15:36 978.64 979.16 978.44 979.16 0.0K
15:37 979.20 979.95 979.20 979.89 0.0K
15:38 979.84 979.84 979.21 979.21 0.0K
15:39 979.13 979.13 979.01 979.04 0.0K
15:40 979.04 979.46 978.92 979.45 0.0K
15:41 979.39 979.42 979.18 979.18 0.0K
15:42 979.18 980.01 979.00 980.01 0.0K
15:43 980.08 980.15 979.70 979.97 0.0K
15:44 979.99 980.43 979.99 980.16 0.0K
15:45 980.15 980.18 979.83 979.93 0.0K
15:46 979.92 979.92 979.00 979.00 0.0K
15:47 978.99 979.02 978.51 978.55 0.0K
15:48 978.49 979.04 978.49 978.85 0.0K
15:49 978.81 979.32 978.79 979.24 0.0K
15:50 979.22 979.37 977.76 977.76 0.0K
15:51 977.70 977.96 977.37 977.96 0.0K
15:52 977.94 978.02 976.96 977.01 0.0K
15:53 977.01 977.06 976.36 976.40 0.0K
15:54 976.38 976.83 976.16 976.81 0.0K
15:55 976.91 976.97 976.60 976.84 0.0K
15:56 977.16 977.29 976.34 976.86 0.0K
15:57 976.87 976.99 976.51 976.94 0.0K
15:58 976.98 977.44 976.98 977.44 0.0K
15:59 977.43 977.59 976.93 976.93 0.0K
16:00 976.93 977.09 976.93 977.09 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