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 1,013.10 1,013.24 1,012.39 1,012.72 0.0K
09:31 1,012.46 1,012.46 1,008.95 1,008.99 0.0K
09:32 1,008.42 1,008.42 1,006.22 1,006.23 0.0K
09:33 1,006.56 1,006.90 1,005.70 1,006.09 0.0K
09:34 1,006.14 1,006.14 1,003.77 1,005.30 0.0K
09:35 1,005.30 1,005.42 1,004.37 1,004.67 0.0K
09:36 1,004.77 1,005.06 1,001.59 1,001.59 0.0K
09:37 1,001.47 1,001.86 1,001.00 1,001.01 0.0K
09:38 1,000.76 1,002.63 1,000.67 1,002.63 0.0K
09:39 1,002.43 1,002.43 1,000.49 1,000.49 0.0K
09:40 1,000.58 1,001.58 1,000.27 1,000.70 0.0K
09:41 1,000.62 1,002.46 1,000.30 1,001.98 0.0K
09:42 1,001.97 1,002.04 1,000.62 1,000.88 0.0K
09:43 1,000.79 1,003.48 1,000.43 1,003.48 0.0K
09:44 1,004.26 1,004.31 1,003.10 1,003.48 0.0K
09:45 1,003.62 1,003.94 1,002.70 1,002.87 0.0K
09:46 1,002.72 1,002.72 1,000.65 1,000.65 0.0K
09:47 1,000.47 1,001.06 999.61 1,000.60 0.0K
09:48 1,000.55 1,000.65 997.77 997.77 0.0K
09:49 997.77 997.87 996.11 996.15 0.0K
09:50 996.33 997.42 996.24 997.42 0.0K
09:51 997.44 997.44 995.56 995.70 0.0K
09:52 995.73 996.05 994.81 996.05 0.0K
09:53 995.90 996.82 995.90 996.81 0.0K
09:54 996.93 997.22 995.99 995.99 0.0K
09:55 995.96 995.96 993.38 993.84 0.0K
09:56 994.02 994.70 993.99 994.70 0.0K
09:57 994.58 995.54 994.50 995.54 0.0K
09:58 995.77 996.64 995.76 996.64 0.0K
09:59 996.60 996.99 996.07 996.07 0.0K
10:00 995.56 995.56 992.30 992.40 0.0K
10:01 992.41 992.55 991.43 992.04 0.0K
10:02 991.89 991.89 990.67 990.67 0.0K
10:03 990.53 991.20 990.24 990.99 0.0K
10:04 991.00 991.51 990.77 990.77 0.0K
10:05 990.72 990.72 989.77 990.06 0.0K
10:06 990.07 990.07 988.99 989.62 0.0K
10:07 989.68 990.42 989.52 989.52 0.0K
10:08 989.70 989.70 989.06 989.06 0.0K
10:09 988.98 990.31 988.98 989.98 0.0K
10:10 989.93 989.93 988.85 989.36 0.0K
10:11 989.49 991.39 989.49 991.39 0.0K
10:12 991.27 991.30 990.69 990.75 0.0K
10:13 990.69 990.69 988.89 988.89 0.0K
10:14 988.72 989.88 988.68 989.71 0.0K
10:15 989.61 989.61 987.70 987.70 0.0K
10:16 987.71 987.99 987.35 987.96 0.0K
10:17 988.55 989.65 988.55 989.44 0.0K
10:18 989.44 989.50 988.75 989.09 0.0K
10:19 989.09 989.80 988.55 988.63 0.0K
10:20 988.58 988.73 987.90 988.00 0.0K
10:21 988.00 988.00 987.00 987.00 0.0K
10:22 987.13 987.23 986.30 986.91 0.0K
10:23 986.93 987.09 986.72 986.75 0.0K
10:24 986.74 987.81 986.60 987.81 0.0K
10:25 988.33 988.41 988.09 988.37 0.0K
10:26 988.42 988.91 987.77 988.91 0.0K
10:27 988.96 989.92 988.96 989.75 0.0K
10:28 990.01 990.74 990.01 990.74 0.0K
10:29 990.69 990.70 990.39 990.60 0.0K
10:30 990.33 991.14 990.33 991.14 0.0K
10:31 991.15 993.12 991.15 993.10 0.0K
10:32 992.97 992.98 991.83 992.26 0.0K
10:33 992.18 993.36 991.96 992.51 0.0K
10:34 992.47 992.53 992.05 992.05 0.0K
10:35 992.12 992.30 991.28 992.30 0.0K
10:36 992.30 993.38 992.29 992.31 0.0K
10:37 992.29 992.69 991.62 992.69 0.0K
10:38 992.67 994.41 992.46 994.12 0.0K
10:39 994.09 994.44 993.71 994.44 0.0K
10:40 994.47 994.47 993.45 993.49 0.0K
10:41 993.42 994.11 993.29 994.09 0.0K
10:42 994.21 994.71 994.21 994.66 0.0K
10:43 994.66 995.23 994.66 995.23 0.0K
10:44 995.26 997.99 995.26 997.14 0.0K
10:45 997.06 997.06 994.08 994.38 0.0K
10:46 994.36 994.50 993.99 993.99 0.0K
10:47 993.88 993.88 993.26 993.30 0.0K
10:48 993.29 993.29 992.30 992.98 0.0K
10:49 993.07 994.66 993.03 994.51 0.0K
10:50 994.53 995.44 994.40 995.02 0.0K
10:51 995.13 996.90 995.08 996.85 0.0K
10:52 996.65 996.97 995.92 996.59 0.0K
10:53 996.28 996.28 995.14 995.70 0.0K
10:54 996.02 997.02 996.00 996.69 0.0K
10:55 996.76 997.33 996.75 996.97 0.0K
10:56 997.01 997.64 996.51 997.64 0.0K
10:57 998.25 998.54 998.21 998.21 0.0K
10:58 998.28 999.56 998.23 999.56 0.0K
10:59 999.51 999.51 997.43 997.43 0.0K
11:00 997.39 997.39 996.24 996.26 0.0K
11:01 996.18 996.85 994.76 996.06 0.0K
11:02 995.68 997.35 995.35 997.22 0.0K
11:03 997.29 997.29 996.71 996.79 0.0K
11:04 996.67 996.68 996.01 996.19 0.0K
11:05 996.27 996.59 994.07 994.07 0.0K
11:06 994.23 994.34 993.20 993.33 0.0K
11:07 993.52 993.76 992.48 992.48 0.0K
11:08 992.46 992.46 991.94 991.94 0.0K
11:09 992.23 992.68 992.04 992.05 0.0K
11:10 992.04 992.04 989.75 989.75 0.0K
11:11 989.78 990.96 989.73 990.96 0.0K
11:12 991.10 992.44 991.10 991.92 0.0K
11:13 991.85 991.85 991.16 991.17 0.0K
11:14 991.15 991.24 990.24 990.46 0.0K
11:15 990.36 990.54 989.95 990.46 0.0K
11:16 990.48 990.80 990.10 990.47 0.0K
11:17 990.63 992.76 990.63 992.40 0.0K
11:18 992.40 992.40 990.98 990.98 0.0K
11:19 990.81 990.82 988.87 988.87 0.0K
11:20 988.63 988.71 988.44 988.60 0.0K
11:21 988.62 989.16 988.56 988.69 0.0K
11:22 988.56 988.58 988.20 988.54 0.0K
11:23 988.65 988.65 987.82 988.41 0.0K
11:24 988.48 988.55 987.86 988.54 0.0K
11:25 988.46 988.46 984.77 985.16 0.0K
11:26 985.07 985.07 983.23 983.37 0.0K
11:27 983.46 985.08 983.44 985.06 0.0K
11:28 985.06 985.13 983.43 983.43 0.0K
11:29 983.31 983.34 982.95 983.11 0.0K
11:30 983.08 984.88 983.08 984.88 0.0K
11:31 984.98 984.98 983.94 983.95 0.0K
11:32 983.94 983.96 983.29 983.96 0.0K
11:33 983.91 984.33 983.52 983.52 0.0K
11:34 983.37 983.55 983.00 983.26 0.0K
11:35 983.52 983.61 983.12 983.61 0.0K
11:36 983.62 983.62 982.77 982.82 0.0K
11:37 982.84 982.84 982.16 982.48 0.0K
11:38 982.74 983.29 982.74 983.02 0.0K
11:39 982.79 982.79 981.29 981.38 0.0K
11:40 981.53 981.56 979.95 980.18 0.0K
11:41 980.31 980.83 980.25 980.72 0.0K
11:42 980.80 982.16 980.74 982.04 0.0K
11:43 981.99 982.52 981.99 982.46 0.0K
11:44 982.44 983.11 982.34 983.08 0.0K
11:45 983.02 983.02 982.38 982.38 0.0K
11:46 982.18 982.57 982.02 982.48 0.0K
11:47 982.52 983.33 982.38 983.33 0.0K
11:48 983.33 983.55 982.69 982.80 0.0K
11:49 982.72 982.99 982.10 982.10 0.0K
11:50 982.11 982.99 982.11 982.90 0.0K
11:51 982.91 983.69 982.82 983.40 0.0K
11:52 983.27 983.27 982.37 982.37 0.0K
11:53 982.44 982.97 982.44 982.55 0.0K
11:54 982.55 983.08 982.48 983.08 0.0K
11:55 983.97 984.68 983.45 984.65 0.0K
11:56 984.67 984.86 984.09 984.19 0.0K
11:57 984.25 984.33 983.51 983.53 0.0K
11:58 983.36 983.36 982.42 982.57 0.0K
11:59 982.57 982.60 981.82 981.82 0.0K
12:00 981.84 982.13 981.68 981.68 0.0K
12:01 981.08 981.40 980.73 981.40 0.0K
12:02 981.40 981.40 980.66 980.66 0.0K
12:03 980.63 981.02 980.50 980.77 0.0K
12:04 980.73 980.92 980.05 980.15 0.0K
12:05 980.15 981.22 980.10 981.22 0.0K
12:06 981.43 982.52 981.31 982.52 0.0K
12:07 982.53 982.79 981.37 981.37 0.0K
12:08 981.32 981.32 979.88 979.88 0.0K
12:09 979.63 979.63 979.09 979.20 0.0K
12:10 979.24 979.27 978.41 978.65 0.0K
12:11 978.45 978.79 977.78 978.79 0.0K
12:12 978.71 978.71 977.37 977.69 0.0K
12:13 977.76 978.13 977.74 978.13 0.0K
12:14 978.22 978.75 978.22 978.35 0.0K
12:15 978.42 978.43 977.03 977.03 0.0K
12:16 976.90 976.90 975.71 975.84 0.0K
12:17 975.84 975.85 975.54 975.72 0.0K
12:18 975.68 975.91 974.43 974.55 0.0K
12:19 974.47 975.47 974.47 975.41 0.0K
12:20 975.44 976.64 975.44 975.59 0.0K
12:21 975.58 975.73 975.25 975.25 0.0K
12:22 975.05 975.24 974.74 974.78 0.0K
12:23 974.45 974.65 974.28 974.33 0.0K
12:24 974.32 974.32 973.35 973.35 0.0K
12:25 973.38 974.41 973.38 974.39 0.0K
12:26 974.39 974.45 974.03 974.20 0.0K
12:27 974.25 974.25 973.92 973.92 0.0K
12:28 973.86 973.86 973.44 973.60 0.0K
12:29 973.62 973.62 973.09 973.09 0.0K
12:30 973.16 973.33 972.73 972.73 0.0K
12:31 972.75 972.85 972.58 972.63 0.0K
12:32 972.39 972.84 971.93 972.84 0.0K
12:33 972.84 972.85 972.12 972.19 0.0K
12:34 972.14 972.18 971.48 971.48 0.0K
12:35 971.46 972.99 971.31 972.99 0.0K
12:36 972.99 974.45 972.99 974.45 0.0K
12:37 974.57 975.28 974.54 974.65 0.0K
12:38 974.85 974.91 974.28 974.59 0.0K
12:39 974.48 974.49 973.07 973.07 0.0K
12:40 973.13 973.20 972.28 972.35 0.0K
12:41 972.41 972.59 972.34 972.45 0.0K
12:42 972.69 972.92 972.05 972.12 0.0K
12:43 972.18 972.18 971.61 971.88 0.0K
12:44 971.66 971.66 970.80 970.83 0.0K
12:45 970.79 970.79 970.01 970.01 0.0K
12:46 970.01 970.37 970.01 970.17 0.0K
12:47 970.18 970.22 970.00 970.00 0.0K
12:48 970.00 970.03 967.90 967.90 0.0K
12:49 967.92 968.99 967.88 968.86 0.0K
12:50 968.83 969.54 968.81 969.20 0.0K
12:51 969.20 969.20 968.16 968.16 0.0K
12:52 968.00 968.31 967.64 968.27 0.0K
12:53 968.20 968.80 968.18 968.80 0.0K
12:54 968.80 969.29 968.73 969.07 0.0K
12:55 969.05 969.38 968.82 968.97 0.0K
12:56 969.05 969.16 968.81 968.81 0.0K
12:57 968.94 969.07 968.60 969.04 0.0K
12:58 969.06 969.10 968.53 968.55 0.0K
12:59 968.50 968.50 967.23 967.23 0.0K
13:00 967.17 967.17 966.04 966.96 0.0K
13:01 967.00 967.04 966.27 966.27 0.0K
13:02 966.27 967.92 966.26 967.92 0.0K
13:03 967.87 967.87 967.60 967.62 0.0K
13:04 967.63 967.75 967.10 967.10 0.0K
13:05 966.90 966.90 966.40 966.40 0.0K
13:06 966.42 966.56 965.97 965.97 0.0K
13:07 966.04 966.04 965.46 965.71 0.0K
13:08 965.77 966.28 965.77 966.17 0.0K
13:09 966.01 966.53 965.73 966.24 0.0K
13:10 966.16 966.19 965.61 965.61 0.0K
13:11 965.61 965.61 963.93 963.93 0.0K
13:12 963.87 964.46 963.69 963.69 0.0K
13:13 963.71 963.92 963.43 963.44 0.0K
13:14 963.24 963.28 962.66 962.66 0.0K
13:15 962.82 962.83 962.47 962.53 0.0K
13:16 962.16 962.16 960.58 960.89 0.0K
13:17 960.92 961.13 960.59 960.61 0.0K
13:18 960.73 961.85 960.62 961.84 0.0K
13:19 961.85 962.04 961.53 961.95 0.0K
13:20 962.04 962.19 962.02 962.09 0.0K
13:21 961.97 962.56 961.93 961.94 0.0K
13:22 961.87 962.31 961.87 962.31 0.0K
13:23 962.45 963.23 962.45 963.23 0.0K
13:24 963.21 963.52 962.87 963.52 0.0K
13:25 963.74 965.55 963.74 965.55 0.0K
13:26 965.55 965.93 964.92 965.29 0.0K
13:27 965.29 965.58 964.98 965.11 0.0K
13:28 965.19 965.75 965.16 965.50 0.0K
13:29 965.52 965.54 965.26 965.26 0.0K
13:30 965.27 965.36 964.98 965.33 0.0K
13:31 965.34 965.53 964.94 965.00 0.0K
13:32 965.00 965.53 964.71 965.29 0.0K
13:33 965.08 966.38 965.06 966.35 0.0K
13:34 966.50 967.50 966.50 966.75 0.0K
13:35 966.76 968.43 966.65 968.43 0.0K
13:36 968.40 968.76 968.40 968.65 0.0K
13:37 968.65 968.66 967.85 968.64 0.0K
13:38 968.83 969.41 968.83 968.85 0.0K
13:39 968.91 968.91 967.44 967.62 0.0K
13:40 967.63 968.16 967.63 968.08 0.0K
13:41 968.14 968.61 968.06 968.32 0.0K
13:42 968.37 968.45 968.08 968.08 0.0K
13:43 968.01 968.01 967.04 967.58 0.0K
13:44 967.57 967.90 967.55 967.57 0.0K
13:45 967.74 967.74 967.11 967.18 0.0K
13:46 967.18 967.87 967.18 967.78 0.0K
13:47 967.82 968.29 967.82 968.18 0.0K
13:48 968.03 968.19 967.75 968.19 0.0K
13:49 968.39 968.44 967.84 967.84 0.0K
13:50 967.73 967.73 966.69 966.73 0.0K
13:51 966.65 966.65 965.63 966.12 0.0K
13:52 966.15 966.23 965.29 965.29 0.0K
13:53 965.15 965.18 964.21 964.27 0.0K
13:54 964.26 965.06 964.26 965.06 0.0K
13:55 965.38 965.45 964.34 964.73 0.0K
13:56 964.72 964.80 964.25 964.40 0.0K
13:57 964.48 965.18 964.48 965.09 0.0K
13:58 965.09 965.10 964.14 964.35 0.0K
13:59 964.18 965.08 964.18 965.08 0.0K
14:00 965.11 965.11 964.31 964.42 0.0K
14:01 964.42 965.67 964.40 965.53 0.0K
14:02 965.30 965.30 964.79 964.88 0.0K
14:03 964.70 964.74 963.48 963.55 0.0K
14:04 963.57 963.61 962.39 962.81 0.0K
14:05 962.83 962.90 962.25 962.25 0.0K
14:06 962.35 963.33 962.35 963.33 0.0K
14:07 963.43 963.94 962.60 962.60 0.0K
14:08 962.47 962.47 962.01 962.16 0.0K
14:09 962.13 962.13 961.57 961.75 0.0K
14:10 961.72 961.76 960.95 960.95 0.0K
14:11 960.93 960.99 960.20 960.30 0.0K
14:12 960.33 960.36 959.89 960.19 0.0K
14:13 960.17 960.67 960.17 960.67 0.0K
14:14 960.69 961.23 960.69 960.98 0.0K
14:15 960.98 960.98 960.05 960.05 0.0K
14:16 959.92 960.05 959.62 959.62 0.0K
14:17 959.53 959.53 958.72 958.72 0.0K
14:18 958.67 958.72 958.36 958.44 0.0K
14:19 958.44 958.63 958.27 958.29 0.0K
14:20 958.45 958.50 957.41 957.54 0.0K
14:21 957.54 957.59 956.04 956.05 0.0K
14:22 955.94 956.19 955.38 956.17 0.0K
14:23 956.18 956.49 956.15 956.49 0.0K
14:24 956.41 956.43 955.97 955.97 0.0K
14:25 955.47 955.53 954.70 954.85 0.0K
14:26 955.08 955.81 955.08 955.77 0.0K
14:27 955.79 955.83 955.50 955.61 0.0K
14:28 955.62 955.95 955.47 955.47 0.0K
14:29 955.40 956.01 955.20 955.80 0.0K
14:30 955.82 955.86 955.28 955.42 0.0K
14:31 955.30 955.42 955.18 955.42 0.0K
14:32 955.38 956.23 955.34 956.20 0.0K
14:33 956.15 956.15 955.26 955.26 0.0K
14:34 955.24 955.24 954.17 954.17 0.0K
14:35 954.17 954.32 952.99 952.99 0.0K
14:36 952.98 952.98 952.50 952.73 0.0K
14:37 952.91 953.52 952.91 953.50 0.0K
14:38 953.50 954.08 953.41 953.41 0.0K
14:39 953.16 953.26 952.65 952.65 0.0K
14:40 952.65 952.77 950.91 950.91 0.0K
14:41 950.46 950.48 949.33 950.02 0.0K
14:42 949.95 950.91 949.95 950.60 0.0K
14:43 950.54 950.54 949.98 950.19 0.0K
14:44 950.16 950.80 950.16 950.50 0.0K
14:45 950.58 950.99 950.40 950.40 0.0K
14:46 950.37 951.70 950.37 951.70 0.0K
14:47 951.68 952.79 951.56 952.79 0.0K
14:48 952.91 952.93 951.12 951.12 0.0K
14:49 951.20 952.27 951.16 952.16 0.0K
14:50 952.07 952.08 951.60 951.60 0.0K
14:51 951.63 951.94 951.42 951.94 0.0K
14:52 952.09 953.24 952.02 952.91 0.0K
14:53 952.95 952.96 952.63 952.63 0.0K
14:54 952.60 954.10 952.59 954.10 0.0K
14:55 954.11 954.26 953.91 953.99 0.0K
14:56 953.97 954.21 953.79 954.03 0.0K
14:57 954.44 955.60 954.44 955.59 0.0K
14:58 955.66 956.19 955.66 956.09 0.0K
14:59 955.31 955.39 955.00 955.00 0.0K
15:00 955.01 955.72 954.75 955.42 0.0K
15:01 955.45 955.65 954.34 954.34 0.0K
15:02 954.34 955.23 954.23 955.23 0.0K
15:03 955.23 955.25 954.13 954.19 0.0K
15:04 954.22 955.95 954.20 955.69 0.0K
15:05 955.65 955.65 954.40 954.47 0.0K
15:06 954.47 955.22 954.47 955.12 0.0K
15:07 955.06 955.71 955.06 955.57 0.0K
15:08 955.57 956.87 955.57 956.87 0.0K
15:09 956.89 956.93 956.52 956.54 0.0K
15:10 956.54 956.68 955.78 956.08 0.0K
15:11 956.00 956.89 955.88 956.51 0.0K
15:12 956.54 957.13 956.54 956.98 0.0K
15:13 956.97 958.09 956.90 958.09 0.0K
15:14 958.06 958.06 957.57 957.61 0.0K
15:15 957.61 958.73 957.58 958.21 0.0K
15:16 958.56 959.29 958.56 958.95 0.0K
15:17 958.91 958.93 957.42 957.42 0.0K
15:18 957.38 957.66 956.56 956.59 0.0K
15:19 956.62 957.09 956.36 956.59 0.0K
15:20 956.17 956.71 955.83 956.66 0.0K
15:21 956.54 958.03 956.54 957.95 0.0K
15:22 957.88 958.56 957.53 958.56 0.0K
15:23 958.77 959.22 958.30 958.30 0.0K
15:24 958.47 959.16 957.77 959.13 0.0K
15:25 959.68 961.20 959.19 960.61 0.0K
15:26 960.60 960.60 958.02 958.02 0.0K
15:27 958.02 959.07 958.02 959.07 0.0K
15:28 959.10 959.74 958.07 958.11 0.0K
15:29 958.11 958.11 957.00 957.52 0.0K
15:30 957.55 958.81 957.24 958.81 0.0K
15:31 959.01 960.98 959.01 960.93 0.0K
15:32 960.77 961.10 959.97 961.10 0.0K
15:33 961.09 961.17 960.24 961.17 0.0K
15:34 961.90 963.76 961.89 963.74 0.0K
15:35 963.74 964.04 962.73 962.73 0.0K
15:36 962.31 962.31 960.23 960.23 0.0K
15:37 960.04 960.97 959.72 960.95 0.0K
15:38 960.99 962.29 960.99 961.01 0.0K
15:39 960.57 960.69 960.12 960.42 0.0K
15:40 960.43 961.02 960.05 960.12 0.0K
15:41 960.06 960.31 959.67 960.31 0.0K
15:42 960.28 961.84 960.11 961.55 0.0K
15:43 961.25 961.37 961.03 961.16 0.0K
15:44 961.15 961.89 961.02 961.03 0.0K
15:45 961.04 962.35 961.04 961.85 0.0K
15:46 961.97 962.20 961.09 961.09 0.0K
15:47 961.04 961.04 959.38 959.42 0.0K
15:48 959.38 959.90 958.86 959.87 0.0K
15:49 960.07 960.25 959.67 960.19 0.0K
15:50 959.96 959.96 958.68 958.68 0.0K
15:51 959.09 959.19 957.74 957.81 0.0K
15:52 958.37 958.92 957.28 957.28 0.0K
15:53 957.32 957.43 956.24 956.24 0.0K
15:54 956.15 956.15 955.32 955.74 0.0K
15:55 956.53 957.30 955.25 956.86 0.0K
15:56 956.23 956.65 955.71 956.10 0.0K
15:57 956.49 956.49 954.64 954.64 0.0K
15:58 954.67 955.45 954.67 955.45 0.0K
15:59 954.70 955.47 954.22 954.59 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