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
09:30 979.15 979.19 978.86 978.86 0.0K
09:31 978.92 979.44 977.90 977.90 0.0K
09:32 977.83 977.92 976.93 976.93 0.0K
09:33 977.01 978.55 976.96 978.55 0.0K
09:34 978.50 979.50 978.50 979.36 0.0K
09:35 979.34 981.24 979.34 981.24 0.0K
09:36 981.27 981.63 980.88 981.63 0.0K
09:37 981.60 982.61 981.60 982.44 0.0K
09:38 982.38 982.73 982.35 982.69 0.0K
09:39 982.83 982.83 981.36 981.38 0.0K
09:40 981.35 983.35 981.35 983.24 0.0K
09:41 983.33 984.06 983.29 984.01 0.0K
09:42 984.14 984.91 984.14 984.91 0.0K
09:43 985.02 985.06 984.67 984.91 0.0K
09:44 984.91 985.18 984.39 984.39 0.0K
09:45 984.34 984.46 983.70 983.96 0.0K
09:46 984.08 984.19 983.22 983.22 0.0K
09:47 983.22 983.22 983.08 983.12 0.0K
09:48 983.13 983.17 982.74 982.74 0.0K
09:49 982.74 982.79 982.44 982.44 0.0K
09:50 982.48 982.53 981.42 981.70 0.0K
09:51 981.70 982.52 981.46 982.52 0.0K
09:52 982.52 982.64 982.31 982.45 0.0K
09:53 982.50 982.82 982.39 982.82 0.0K
09:54 982.82 983.36 982.82 983.22 0.0K
09:55 983.19 983.36 982.60 983.08 0.0K
09:56 983.09 983.41 983.09 983.21 0.0K
09:57 983.19 983.48 983.17 983.46 0.0K
09:58 983.37 983.37 982.77 982.93 0.0K
09:59 982.99 983.19 982.37 982.53 0.0K
10:00 982.71 983.19 982.71 983.01 0.0K
10:01 982.95 983.34 982.94 983.26 0.0K
10:02 983.24 983.24 982.57 982.59 0.0K
10:03 982.59 982.87 982.35 982.61 0.0K
10:04 982.61 982.61 982.16 982.16 0.0K
10:05 982.16 982.53 982.14 982.33 0.0K
10:06 982.28 982.91 982.19 982.73 0.0K
10:07 982.77 982.78 982.37 982.76 0.0K
10:08 982.67 982.86 982.41 982.55 0.0K
10:09 982.55 982.55 982.21 982.23 0.0K
10:10 982.23 982.98 982.23 982.96 0.0K
10:11 982.93 983.24 982.88 982.96 0.0K
10:12 982.96 983.13 982.93 983.03 0.0K
10:13 983.07 983.36 983.05 983.31 0.0K
10:14 983.09 983.45 982.97 983.11 0.0K
10:15 983.11 983.11 982.17 982.17 0.0K
10:16 982.18 982.18 980.89 980.94 0.0K
10:17 980.92 981.01 980.66 980.66 0.0K
10:18 980.75 980.76 980.33 980.75 0.0K
10:19 980.92 981.25 980.78 980.78 0.0K
10:20 980.99 981.07 980.98 981.02 0.0K
10:21 981.12 981.12 980.18 980.23 0.0K
10:22 980.23 980.27 980.04 980.04 0.0K
10:23 980.09 980.33 979.98 980.10 0.0K
10:24 980.06 980.46 979.83 980.44 0.0K
10:25 980.55 980.84 980.50 980.74 0.0K
10:26 980.74 980.74 980.45 980.45 0.0K
10:27 980.51 981.22 980.34 981.05 0.0K
10:28 981.05 981.38 981.05 981.18 0.0K
10:29 981.09 981.38 981.06 981.26 0.0K
10:30 981.24 981.81 981.24 981.81 0.0K
10:31 981.79 982.39 981.79 982.33 0.0K
10:32 982.33 982.57 982.15 982.56 0.0K
10:33 982.64 982.66 982.44 982.59 0.0K
10:34 982.56 982.73 982.45 982.47 0.0K
10:35 982.43 982.62 981.85 981.94 0.0K
10:36 981.94 982.42 981.90 982.41 0.0K
10:37 982.49 982.62 982.46 982.46 0.0K
10:38 982.46 982.48 982.24 982.39 0.0K
10:39 982.39 982.39 981.84 981.88 0.0K
10:40 981.97 982.51 981.76 982.49 0.0K
10:41 982.39 982.39 982.14 982.14 0.0K
10:42 982.14 982.28 982.06 982.07 0.0K
10:43 982.06 982.45 982.06 982.38 0.0K
10:44 982.38 982.83 982.38 982.81 0.0K
10:45 982.85 982.85 982.58 982.65 0.0K
10:46 982.65 982.98 982.54 982.54 0.0K
10:47 982.55 982.60 981.93 981.93 0.0K
10:48 981.93 981.93 981.24 981.24 0.0K
10:49 981.31 981.49 981.19 981.24 0.0K
10:50 981.33 981.33 981.02 981.12 0.0K
10:51 981.12 981.33 980.82 980.85 0.0K
10:52 980.85 980.87 980.43 980.43 0.0K
10:53 980.49 980.54 980.39 980.43 0.0K
10:54 980.46 980.52 980.13 980.13 0.0K
10:55 980.03 980.03 979.85 979.86 0.0K
10:56 979.87 980.03 979.60 979.60 0.0K
10:57 979.60 979.62 979.15 979.15 0.0K
10:58 978.91 978.91 978.29 978.30 0.0K
10:59 978.22 979.05 978.22 979.05 0.0K
11:00 979.06 979.06 978.24 978.25 0.0K
11:01 978.35 978.51 978.35 978.40 0.0K
11:02 978.41 978.66 978.18 978.20 0.0K
11:03 978.19 978.19 977.92 978.13 0.0K
11:04 978.11 978.11 977.86 978.00 0.0K
11:05 978.00 978.20 977.99 978.06 0.0K
11:06 978.06 978.31 977.91 978.31 0.0K
11:07 978.31 978.34 977.99 978.01 0.0K
11:08 977.80 977.87 977.35 977.35 0.0K
11:09 977.33 977.33 977.09 977.16 0.0K
11:10 977.16 977.28 977.07 977.16 0.0K
11:11 977.17 977.22 977.08 977.20 0.0K
11:12 977.24 977.55 977.07 977.54 0.0K
11:13 977.50 977.84 977.50 977.84 0.0K
11:14 977.84 978.70 977.82 978.70 0.0K
11:15 978.68 978.84 978.68 978.73 0.0K
11:16 978.73 978.82 978.50 978.50 0.0K
11:17 978.48 978.48 978.14 978.39 0.0K
11:18 978.39 978.42 978.25 978.42 0.0K
11:19 978.42 978.42 978.06 978.21 0.0K
11:20 978.21 978.21 978.04 978.12 0.0K
11:21 978.12 978.12 977.99 978.02 0.0K
11:22 978.02 978.02 977.63 977.64 0.0K
11:23 977.63 977.82 977.61 977.67 0.0K
11:24 977.66 977.83 977.59 977.77 0.0K
11:25 977.81 978.06 977.81 977.93 0.0K
11:26 977.97 978.44 977.95 978.38 0.0K
11:27 978.38 978.46 978.32 978.32 0.0K
11:28 978.33 978.55 978.33 978.46 0.0K
11:29 978.45 978.45 977.87 977.87 0.0K
11:30 977.84 978.13 977.84 977.90 0.0K
11:31 977.90 977.90 977.28 977.28 0.0K
11:32 977.28 977.63 977.28 977.63 0.0K
11:33 977.63 978.27 977.63 978.27 0.0K
11:34 978.26 978.26 978.00 978.03 0.0K
11:35 978.02 978.02 977.63 977.63 0.0K
11:36 977.63 977.63 977.15 977.15 0.0K
11:37 977.19 977.31 977.09 977.13 0.0K
11:38 977.09 977.09 976.98 976.98 0.0K
11:39 976.98 976.98 976.69 976.70 0.0K
11:40 976.66 976.66 976.30 976.34 0.0K
11:41 976.34 976.39 976.22 976.33 0.0K
11:42 976.34 977.22 976.34 977.09 0.0K
11:43 977.04 978.33 977.04 978.31 0.0K
11:44 978.27 978.87 978.11 978.11 0.0K
11:45 978.11 978.11 977.84 977.84 0.0K
11:46 977.75 977.75 976.39 976.44 0.0K
11:47 976.44 976.44 976.15 976.40 0.0K
11:48 976.38 976.48 976.35 976.46 0.0K
11:49 976.55 977.18 976.55 977.18 0.0K
11:50 977.17 977.17 976.49 976.55 0.0K
11:51 976.54 976.54 976.15 976.32 0.0K
11:52 976.32 976.47 976.13 976.46 0.0K
11:53 976.45 976.48 976.33 976.47 0.0K
11:54 976.46 976.46 976.20 976.28 0.0K
11:55 976.25 976.25 975.91 975.92 0.0K
11:56 975.92 975.92 975.33 975.34 0.0K
11:57 975.34 975.34 975.09 975.22 0.0K
11:58 975.23 975.28 975.22 975.28 0.0K
11:59 975.28 975.60 975.22 975.39 0.0K
12:00 975.36 975.60 975.33 975.50 0.0K
12:01 975.50 975.68 975.50 975.68 0.0K
12:02 975.63 976.17 975.60 975.95 0.0K
12:03 975.93 976.29 975.87 976.29 0.0K
12:04 976.29 976.48 975.99 976.41 0.0K
12:05 976.41 976.54 976.39 976.47 0.0K
12:06 976.56 976.90 976.51 976.82 0.0K
12:07 976.88 977.89 976.88 977.88 0.0K
12:08 977.88 977.90 977.68 977.76 0.0K
12:09 977.76 977.94 977.54 977.88 0.0K
12:10 978.14 978.31 978.14 978.22 0.0K
12:11 978.23 978.23 977.81 977.91 0.0K
12:12 977.90 978.28 977.87 977.87 0.0K
12:13 977.82 977.82 977.64 977.72 0.0K
12:14 977.70 977.85 977.70 977.81 0.0K
12:15 977.80 977.80 977.17 977.18 0.0K
12:16 977.17 977.17 976.91 977.06 0.0K
12:17 977.05 977.11 976.71 977.10 0.0K
12:18 977.19 977.76 977.19 977.76 0.0K
12:19 977.76 977.77 977.67 977.75 0.0K
12:20 977.75 977.75 977.28 977.37 0.0K
12:21 977.16 977.32 977.10 977.10 0.0K
12:22 977.01 977.12 976.90 976.90 0.0K
12:23 976.90 976.90 976.80 976.81 0.0K
12:24 976.81 976.97 976.69 976.82 0.0K
12:25 976.83 976.83 976.63 976.64 0.0K
12:26 976.63 976.67 976.53 976.53 0.0K
12:27 976.38 976.38 976.16 976.18 0.0K
12:28 976.15 976.24 976.07 976.07 0.0K
12:29 976.19 976.19 975.95 975.95 0.0K
12:30 975.95 975.95 975.54 975.63 0.0K
12:31 975.61 976.19 975.61 976.19 0.0K
12:32 976.24 976.43 976.24 976.43 0.0K
12:33 976.41 976.41 976.32 976.32 0.0K
12:34 976.33 977.10 976.22 977.10 0.0K
12:35 977.06 977.06 976.65 976.78 0.0K
12:36 976.87 977.14 976.87 977.06 0.0K
12:37 977.05 977.35 977.04 977.34 0.0K
12:38 977.28 977.40 977.05 977.40 0.0K
12:39 977.38 977.49 977.34 977.45 0.0K
12:40 977.53 977.68 977.45 977.49 0.0K
12:41 977.55 977.79 977.41 977.41 0.0K
12:42 977.38 977.43 977.34 977.36 0.0K
12:43 977.38 977.38 977.18 977.28 0.0K
12:44 977.24 977.28 977.18 977.26 0.0K
12:45 977.27 977.36 976.87 976.87 0.0K
12:46 976.87 976.95 976.55 976.57 0.0K
12:47 976.53 976.53 975.74 975.75 0.0K
12:48 975.75 976.16 975.75 976.16 0.0K
12:49 976.29 976.47 976.29 976.47 0.0K
12:50 976.30 976.44 976.17 976.44 0.0K
12:51 976.44 976.84 976.44 976.63 0.0K
12:52 976.63 976.95 976.62 976.66 0.0K
12:53 976.66 976.84 976.66 976.75 0.0K
12:54 976.69 976.69 976.60 976.62 0.0K
12:55 976.61 976.66 976.58 976.58 0.0K
12:56 976.54 977.10 976.54 977.10 0.0K
12:57 977.21 977.41 977.21 977.40 0.0K
12:58 977.44 978.01 977.44 978.01 0.0K
12:59 978.03 978.16 977.97 978.16 0.0K
13:00 978.24 978.68 978.24 978.63 0.0K
13:01 978.72 978.72 978.56 978.56 0.0K
13:02 978.60 978.71 978.55 978.59 0.0K
13:03 978.60 978.65 978.51 978.51 0.0K
13:04 978.70 979.53 978.70 979.53 0.0K
13:05 979.64 979.82 979.47 979.47 0.0K
13:06 979.47 979.47 978.97 978.97 0.0K
13:07 978.95 979.02 978.95 979.01 0.0K
13:08 979.01 979.08 978.94 979.04 0.0K
13:09 979.03 979.03 978.70 978.70 0.0K
13:10 978.68 978.68 978.20 978.20 0.0K
13:11 978.18 978.18 978.01 978.09 0.0K
13:12 978.10 978.29 978.08 978.28 0.0K
13:13 978.26 978.47 978.13 978.46 0.0K
13:14 978.46 978.86 978.46 978.86 0.0K
13:15 978.86 978.90 978.78 978.78 0.0K
13:16 978.78 978.85 978.76 978.76 0.0K
13:17 978.70 978.72 978.63 978.72 0.0K
13:18 978.72 978.85 978.72 978.85 0.0K
13:19 978.85 978.91 978.83 978.89 0.0K
13:20 978.89 979.24 978.89 979.22 0.0K
13:21 979.23 979.37 979.20 979.36 0.0K
13:22 979.35 979.40 979.11 979.23 0.0K
13:23 979.22 979.22 978.89 978.91 0.0K
13:24 978.91 978.91 978.82 978.82 0.0K
13:25 978.82 978.82 978.54 978.54 0.0K
13:26 978.52 978.52 978.17 978.17 0.0K
13:27 978.23 978.32 978.23 978.30 0.0K
13:28 978.33 978.73 978.33 978.73 0.0K
13:29 978.74 978.74 978.54 978.69 0.0K
13:30 978.59 978.59 978.44 978.44 0.0K
13:31 978.44 978.44 978.05 978.05 0.0K
13:32 978.01 978.01 977.70 977.70 0.0K
13:33 977.70 977.78 977.68 977.74 0.0K
13:34 977.74 977.77 977.69 977.73 0.0K
13:35 977.73 978.08 977.69 978.05 0.0K
13:36 978.05 978.23 978.05 978.20 0.0K
13:37 978.19 978.24 978.11 978.16 0.0K
13:38 978.11 978.26 978.11 978.26 0.0K
13:39 978.26 978.27 977.84 977.84 0.0K
13:40 977.87 978.08 977.83 978.08 0.0K
13:41 978.08 978.12 977.75 977.75 0.0K
13:42 977.78 977.79 977.63 977.63 0.0K
13:43 977.63 977.63 977.49 977.49 0.0K
13:44 977.47 977.47 977.10 977.10 0.0K
13:45 977.13 977.32 977.13 977.32 0.0K
13:46 977.32 977.52 977.22 977.52 0.0K
13:47 977.52 977.52 977.20 977.20 0.0K
13:48 977.20 977.20 977.10 977.10 0.0K
13:49 977.08 977.17 977.06 977.17 0.0K
13:50 977.17 977.80 977.17 977.78 0.0K
13:51 977.60 977.60 977.38 977.50 0.0K
13:52 977.50 977.69 977.47 977.55 0.0K
13:53 977.57 977.57 977.17 977.36 0.0K
13:54 977.36 977.36 977.26 977.28 0.0K
13:55 977.29 977.38 977.19 977.38 0.0K
13:56 977.36 977.36 977.26 977.27 0.0K
13:57 977.26 977.33 977.14 977.14 0.0K
13:58 977.19 977.40 977.19 977.36 0.0K
13:59 977.36 977.44 977.33 977.33 0.0K
14:00 977.32 977.38 977.15 977.38 0.0K
14:01 977.38 977.94 977.30 977.94 0.0K
14:02 977.94 978.19 977.94 978.13 0.0K
14:03 978.13 978.13 977.52 977.59 0.0K
14:04 977.59 977.61 977.11 977.13 0.0K
14:05 977.13 977.13 976.95 976.99 0.0K
14:06 977.14 977.36 977.14 977.18 0.0K
14:07 977.21 977.51 977.21 977.45 0.0K
14:08 977.47 977.47 977.20 977.32 0.0K
14:09 977.25 977.25 976.98 977.05 0.0K
14:10 977.02 977.02 976.86 976.94 0.0K
14:11 976.94 976.94 976.73 976.80 0.0K
14:12 976.80 976.84 976.78 976.84 0.0K
14:13 976.91 977.67 976.91 977.67 0.0K
14:14 977.76 977.77 977.55 977.55 0.0K
14:15 977.43 977.43 977.06 977.06 0.0K
14:16 977.05 977.05 976.67 976.67 0.0K
14:17 976.69 976.77 976.69 976.70 0.0K
14:18 976.70 976.70 976.50 976.50 0.0K
14:19 976.50 976.54 976.22 976.22 0.0K
14:20 976.19 976.23 976.17 976.20 0.0K
14:21 976.25 976.32 976.22 976.25 0.0K
14:22 976.25 976.34 976.24 976.24 0.0K
14:23 976.19 976.19 975.97 976.03 0.0K
14:24 976.00 976.08 975.79 975.79 0.0K
14:25 975.79 975.95 975.78 975.94 0.0K
14:26 975.86 975.96 975.72 975.96 0.0K
14:27 975.96 976.11 975.86 975.86 0.0K
14:28 975.82 975.82 975.56 975.65 0.0K
14:29 975.65 975.81 975.65 975.81 0.0K
14:30 975.88 975.91 975.77 975.78 0.0K
14:31 975.78 976.32 975.78 976.32 0.0K
14:32 976.59 976.79 976.59 976.74 0.0K
14:33 976.72 977.24 976.71 977.24 0.0K
14:34 977.29 977.44 977.20 977.20 0.0K
14:35 977.18 977.22 977.00 977.00 0.0K
14:36 977.00 978.08 977.00 978.00 0.0K
14:37 977.98 978.46 977.98 978.46 0.0K
14:38 978.46 978.52 978.35 978.35 0.0K
14:39 978.32 978.32 978.03 978.03 0.0K
14:40 978.01 978.01 977.78 977.78 0.0K
14:41 977.80 978.07 977.80 978.00 0.0K
14:42 978.00 978.30 978.00 978.27 0.0K
14:43 978.29 978.34 977.85 977.85 0.0K
14:44 977.85 977.96 977.85 977.88 0.0K
14:45 977.88 977.88 977.37 977.37 0.0K
14:46 977.36 977.67 977.33 977.67 0.0K
14:47 977.66 977.99 977.66 977.97 0.0K
14:48 977.94 977.94 977.69 977.71 0.0K
14:49 977.71 977.84 977.70 977.84 0.0K
14:50 977.90 977.94 977.85 977.85 0.0K
14:51 977.85 977.87 977.53 977.55 0.0K
14:52 977.55 977.71 977.50 977.62 0.0K
14:53 977.68 977.71 977.62 977.70 0.0K
14:54 977.70 977.70 977.46 977.48 0.0K
14:55 977.50 977.86 977.48 977.86 0.0K
14:56 977.86 977.86 977.56 977.56 0.0K
14:57 977.56 977.59 977.16 977.16 0.0K
14:58 977.16 977.67 977.16 977.64 0.0K
14:59 977.67 978.01 977.58 978.01 0.0K
15:00 978.01 978.13 977.99 978.13 0.0K
15:01 978.13 978.13 977.87 977.90 0.0K
15:02 977.90 978.39 977.90 978.38 0.0K
15:03 978.33 978.52 978.26 978.31 0.0K
15:04 978.33 978.33 978.10 978.16 0.0K
15:05 978.16 978.16 977.94 977.98 0.0K
15:06 977.93 977.93 977.30 977.34 0.0K
15:07 977.34 977.45 977.23 977.23 0.0K
15:08 977.23 977.47 977.20 977.47 0.0K
15:09 977.49 977.50 977.42 977.46 0.0K
15:10 977.43 977.61 977.36 977.60 0.0K
15:11 977.60 978.55 977.60 978.55 0.0K
15:12 978.54 978.72 978.54 978.56 0.0K
15:13 978.56 979.02 978.56 978.85 0.0K
15:14 978.84 978.84 978.60 978.64 0.0K
15:15 978.66 979.02 978.66 979.02 0.0K
15:16 978.99 979.09 978.99 979.05 0.0K
15:17 979.05 979.06 978.82 978.89 0.0K
15:18 978.94 978.94 978.70 978.70 0.0K
15:19 978.71 978.99 978.64 978.91 0.0K
15:20 978.91 978.91 978.48 978.60 0.0K
15:21 978.53 978.66 978.48 978.48 0.0K
15:22 978.50 978.50 978.27 978.41 0.0K
15:23 978.32 978.32 978.00 978.00 0.0K
15:24 978.01 978.11 977.88 977.88 0.0K
15:25 977.88 977.88 977.64 977.69 0.0K
15:26 977.69 977.81 977.03 977.06 0.0K
15:27 976.95 977.62 976.95 977.49 0.0K
15:28 977.57 977.59 976.96 977.01 0.0K
15:29 977.00 977.68 977.00 977.68 0.0K
15:30 977.79 978.04 977.69 977.80 0.0K
15:31 977.82 978.48 977.82 978.40 0.0K
15:32 978.42 978.70 978.36 978.60 0.0K
15:33 978.57 979.35 978.57 979.35 0.0K
15:34 979.35 979.75 979.35 979.75 0.0K
15:35 979.75 979.75 979.28 979.28 0.0K
15:36 979.29 979.29 978.89 978.90 0.0K
15:37 978.91 979.02 978.73 978.76 0.0K
15:38 978.77 978.77 978.60 978.73 0.0K
15:39 978.73 979.27 978.73 979.19 0.0K
15:40 979.17 979.83 979.17 979.83 0.0K
15:41 979.90 980.52 979.90 980.52 0.0K
15:42 980.47 980.47 980.05 980.21 0.0K
15:43 980.20 980.71 980.13 980.71 0.0K
15:44 980.72 980.83 980.51 980.57 0.0K
15:45 980.53 980.53 980.20 980.42 0.0K
15:46 980.46 980.91 980.31 980.91 0.0K
15:47 980.87 980.95 980.65 980.73 0.0K
15:48 980.75 980.77 980.51 980.52 0.0K
15:49 980.49 980.49 980.06 980.08 0.0K
15:50 979.95 980.69 979.95 980.23 0.0K
15:51 980.27 980.29 980.19 980.24 0.0K
15:52 980.29 981.25 980.29 981.21 0.0K
15:53 981.22 981.22 980.59 980.60 0.0K
15:54 980.61 981.18 980.61 981.18 0.0K
15:55 981.71 982.82 981.71 982.37 0.0K
15:56 982.38 982.53 982.14 982.14 0.0K
15:57 982.03 982.39 981.95 982.35 0.0K
15:58 982.33 982.33 982.10 982.15 0.0K
15:59 982.17 982.65 982.17 982.38 0.0K
16:00 982.43 982.43 982.34 982.34 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