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
09:30 958.48 958.82 958.45 958.58 0.0K
09:31 958.58 959.26 958.45 959.23 0.0K
09:32 958.38 958.87 956.71 956.71 0.0K
09:33 956.40 957.46 956.40 957.43 0.0K
09:34 957.43 957.67 957.07 957.07 0.0K
09:35 956.80 957.59 956.20 957.59 0.0K
09:36 957.69 960.64 957.69 960.60 0.0K
09:37 960.57 961.16 959.76 959.76 0.0K
09:38 959.82 961.55 959.33 961.55 0.0K
09:39 961.82 963.11 961.82 962.36 0.0K
09:40 962.34 962.34 961.79 961.95 0.0K
09:41 961.90 961.90 960.43 960.46 0.0K
09:42 960.45 960.84 960.40 960.75 0.0K
09:43 960.72 961.65 960.48 961.65 0.0K
09:44 961.73 962.74 961.17 962.74 0.0K
09:45 963.00 963.56 962.76 963.56 0.0K
09:46 963.49 964.49 963.11 964.49 0.0K
09:47 964.47 965.18 964.40 964.80 0.0K
09:48 964.86 965.51 964.86 965.51 0.0K
09:49 965.32 966.04 965.18 965.98 0.0K
09:50 966.08 966.45 965.32 966.45 0.0K
09:51 966.45 966.64 965.56 965.60 0.0K
09:52 965.61 967.47 965.61 966.90 0.0K
09:53 966.84 966.84 965.46 966.17 0.0K
09:54 966.23 966.23 965.65 965.81 0.0K
09:55 965.84 966.34 965.75 966.34 0.0K
09:56 966.35 967.27 966.20 966.92 0.0K
09:57 966.93 967.09 966.84 966.94 0.0K
09:58 967.13 967.13 966.36 966.76 0.0K
09:59 966.69 967.51 966.52 967.42 0.0K
10:00 967.22 967.85 966.65 966.66 0.0K
10:01 966.64 968.60 966.57 968.60 0.0K
10:02 968.59 969.12 968.29 969.12 0.0K
10:03 969.53 969.57 969.17 969.50 0.0K
10:04 969.61 970.02 968.27 968.27 0.0K
10:05 968.28 968.28 967.69 967.89 0.0K
10:06 967.88 968.12 967.84 968.04 0.0K
10:07 968.04 968.27 967.88 967.94 0.0K
10:08 967.77 968.53 967.76 968.51 0.0K
10:09 968.51 968.51 967.05 967.67 0.0K
10:10 967.68 967.86 966.75 967.05 0.0K
10:11 967.05 967.14 966.62 966.62 0.0K
10:12 966.52 966.52 965.54 965.63 0.0K
10:13 965.55 965.70 965.32 965.70 0.0K
10:14 965.70 966.35 965.49 966.35 0.0K
10:15 966.34 966.92 965.33 965.33 0.0K
10:16 965.34 965.56 965.32 965.38 0.0K
10:17 965.37 965.37 964.06 964.06 0.0K
10:18 963.99 964.15 962.84 962.84 0.0K
10:19 962.84 963.15 962.65 962.65 0.0K
10:20 962.65 962.76 962.07 962.09 0.0K
10:21 962.04 962.77 961.85 962.77 0.0K
10:22 962.73 963.55 962.73 963.33 0.0K
10:23 963.32 963.61 963.25 963.61 0.0K
10:24 963.70 963.81 963.46 963.58 0.0K
10:25 963.58 964.29 963.58 964.14 0.0K
10:26 964.15 964.48 964.15 964.25 0.0K
10:27 964.28 964.28 963.13 963.13 0.0K
10:28 963.12 963.12 962.22 962.29 0.0K
10:29 962.42 962.43 960.90 960.91 0.0K
10:30 960.36 961.44 960.34 961.44 0.0K
10:31 961.21 961.56 961.16 961.36 0.0K
10:32 961.34 961.61 959.15 959.15 0.0K
10:33 959.18 959.99 959.18 959.95 0.0K
10:34 959.89 960.79 959.87 960.69 0.0K
10:35 960.71 961.46 960.67 961.46 0.0K
10:36 961.47 962.41 961.47 962.33 0.0K
10:37 962.31 962.48 962.04 962.04 0.0K
10:38 962.02 962.02 961.30 961.82 0.0K
10:39 961.78 961.78 961.25 961.36 0.0K
10:40 961.33 961.82 961.33 961.78 0.0K
10:41 961.78 961.95 961.12 961.12 0.0K
10:42 961.06 961.92 960.85 961.88 0.0K
10:43 961.78 961.78 961.15 961.25 0.0K
10:44 960.92 960.96 960.75 960.75 0.0K
10:45 960.78 960.78 960.14 960.35 0.0K
10:46 960.32 960.86 960.31 960.48 0.0K
10:47 960.41 960.41 960.01 960.18 0.0K
10:48 960.18 960.58 960.09 960.20 0.0K
10:49 960.20 960.37 959.53 959.53 0.0K
10:50 959.51 960.10 959.44 959.88 0.0K
10:51 959.93 960.55 959.92 960.27 0.0K
10:52 960.28 960.29 959.14 959.14 0.0K
10:53 958.99 958.99 958.06 958.52 0.0K
10:54 958.46 958.56 958.24 958.24 0.0K
10:55 958.26 958.52 957.84 957.84 0.0K
10:56 957.82 957.82 956.69 956.82 0.0K
10:57 956.82 956.94 956.78 956.87 0.0K
10:58 956.83 956.83 956.29 956.32 0.0K
10:59 956.33 956.45 956.17 956.17 0.0K
11:00 956.17 957.30 956.17 957.30 0.0K
11:01 957.68 958.25 957.68 958.09 0.0K
11:02 958.08 958.25 957.88 957.88 0.0K
11:03 957.86 958.08 957.54 958.08 0.0K
11:04 958.08 958.18 958.07 958.09 0.0K
11:05 958.00 958.92 957.78 958.90 0.0K
11:06 958.90 959.02 958.68 958.85 0.0K
11:07 959.14 959.53 959.14 959.34 0.0K
11:08 959.28 959.32 958.71 958.76 0.0K
11:09 958.77 959.04 958.71 958.86 0.0K
11:10 958.87 959.17 958.71 959.17 0.0K
11:11 959.18 959.59 959.09 959.58 0.0K
11:12 959.53 959.73 959.46 959.46 0.0K
11:13 959.46 959.59 959.27 959.47 0.0K
11:14 959.38 959.38 959.13 959.13 0.0K
11:15 959.06 959.11 958.97 958.98 0.0K
11:16 958.96 958.96 958.58 958.76 0.0K
11:17 958.75 959.22 958.75 958.84 0.0K
11:18 958.79 959.30 958.79 959.30 0.0K
11:19 959.30 959.30 958.54 958.54 0.0K
11:20 958.55 958.57 958.44 958.47 0.0K
11:21 958.48 958.48 958.27 958.38 0.0K
11:22 958.27 958.90 958.27 958.39 0.0K
11:23 958.56 958.56 958.06 958.17 0.0K
11:24 958.19 958.64 958.18 958.56 0.0K
11:25 958.56 958.56 957.66 957.66 0.0K
11:26 957.61 958.70 957.49 958.70 0.0K
11:27 958.71 959.25 958.71 959.25 0.0K
11:28 959.16 959.88 959.10 959.84 0.0K
11:29 959.74 959.77 959.47 959.48 0.0K
11:30 959.43 959.59 958.42 958.42 0.0K
11:31 958.39 958.39 957.99 958.10 0.0K
11:32 958.10 958.30 958.00 958.13 0.0K
11:33 958.06 958.06 956.61 956.64 0.0K
11:34 956.70 956.92 956.40 956.92 0.0K
11:35 956.94 956.94 955.73 955.73 0.0K
11:36 955.74 956.71 955.73 956.71 0.0K
11:37 956.70 956.71 955.75 955.78 0.0K
11:38 955.79 956.81 955.77 956.81 0.0K
11:39 956.77 956.77 955.73 955.76 0.0K
11:40 955.76 956.27 955.67 956.27 0.0K
11:41 956.27 956.32 956.02 956.02 0.0K
11:42 955.91 956.00 955.70 955.70 0.0K
11:43 955.56 955.56 954.46 954.50 0.0K
11:44 954.50 954.50 952.76 952.76 0.0K
11:45 952.76 953.54 952.35 953.54 0.0K
11:46 953.58 953.61 953.14 953.15 0.0K
11:47 953.15 954.08 953.15 954.08 0.0K
11:48 954.04 954.04 953.78 953.86 0.0K
11:49 953.77 953.95 953.54 953.54 0.0K
11:50 953.54 953.59 953.15 953.25 0.0K
11:51 953.26 953.26 952.82 952.90 0.0K
11:52 952.96 953.05 952.50 953.04 0.0K
11:53 953.08 953.68 953.08 953.49 0.0K
11:54 953.40 954.12 953.39 954.12 0.0K
11:55 954.50 954.85 953.68 953.68 0.0K
11:56 953.50 953.50 952.05 952.05 0.0K
11:57 952.04 952.06 951.13 951.13 0.0K
11:58 951.13 951.48 950.82 951.05 0.0K
11:59 951.19 951.44 951.19 951.33 0.0K
12:00 951.33 952.11 950.61 950.67 0.0K
12:01 950.71 950.71 949.90 949.90 0.0K
12:02 949.73 950.13 949.26 950.13 0.0K
12:03 950.20 950.20 949.29 949.40 0.0K
12:04 949.35 949.51 949.12 949.12 0.0K
12:05 948.92 948.94 948.29 948.29 0.0K
12:06 948.29 949.78 948.29 949.78 0.0K
12:07 949.77 950.56 949.56 950.53 0.0K
12:08 950.52 950.88 950.30 950.54 0.0K
12:09 950.65 951.31 950.65 950.87 0.0K
12:10 950.42 950.42 948.92 949.01 0.0K
12:11 949.01 949.85 948.71 949.85 0.0K
12:12 950.42 950.50 950.08 950.08 0.0K
12:13 950.16 950.17 949.17 949.20 0.0K
12:14 949.20 949.27 948.93 949.21 0.0K
12:15 949.29 949.37 948.74 949.29 0.0K
12:16 949.28 949.49 949.14 949.47 0.0K
12:17 949.53 949.72 949.52 949.72 0.0K
12:18 949.72 949.72 948.52 948.53 0.0K
12:19 948.52 948.52 947.95 947.96 0.0K
12:20 947.87 947.87 947.24 947.28 0.0K
12:21 947.28 947.28 945.56 945.58 0.0K
12:22 945.58 945.78 944.39 944.39 0.0K
12:23 944.38 944.50 943.56 944.41 0.0K
12:24 944.29 945.55 944.29 945.55 0.0K
12:25 945.57 946.23 945.06 945.17 0.0K
12:26 945.11 945.11 944.70 944.93 0.0K
12:27 944.97 944.97 942.57 942.78 0.0K
12:28 942.84 945.15 942.84 945.15 0.0K
12:29 945.14 946.36 945.13 945.86 0.0K
12:30 945.58 947.08 945.56 947.08 0.0K
12:31 947.13 948.82 947.01 948.82 0.0K
12:32 949.37 950.42 949.27 950.40 0.0K
12:33 950.38 951.74 950.38 951.74 0.0K
12:34 951.76 952.71 951.76 952.71 0.0K
12:35 952.64 952.89 951.58 951.61 0.0K
12:36 951.56 951.87 951.45 951.86 0.0K
12:37 951.85 952.98 951.84 952.95 0.0K
12:38 953.54 954.39 953.54 954.39 0.0K
12:39 954.65 955.42 954.50 954.99 0.0K
12:40 954.95 954.95 953.18 953.21 0.0K
12:41 953.25 953.59 952.53 952.53 0.0K
12:42 952.53 952.91 952.33 952.51 0.0K
12:43 952.47 952.58 952.41 952.51 0.0K
12:44 952.48 952.91 951.47 952.86 0.0K
12:45 952.85 952.85 950.29 950.31 0.0K
12:46 950.21 950.56 950.17 950.55 0.0K
12:47 950.55 950.78 949.67 950.78 0.0K
12:48 950.78 952.21 950.78 952.21 0.0K
12:49 952.12 954.98 952.12 954.73 0.0K
12:50 954.75 955.24 954.24 955.19 0.0K
12:51 955.19 956.10 954.93 956.07 0.0K
12:52 955.86 955.86 954.25 954.41 0.0K
12:53 954.66 954.68 953.91 954.25 0.0K
12:54 954.29 954.29 953.70 953.99 0.0K
12:55 954.00 954.03 953.48 953.49 0.0K
12:56 953.50 953.85 952.89 952.89 0.0K
12:57 952.89 953.99 952.89 953.92 0.0K
12:58 953.97 954.00 953.65 954.00 0.0K
12:59 954.22 954.27 953.71 953.74 0.0K
13:00 953.87 955.09 953.65 955.08 0.0K
13:01 955.35 955.65 954.47 954.64 0.0K
13:02 954.56 960.76 954.56 959.78 0.0K
13:03 959.68 959.72 958.02 958.05 0.0K
13:04 957.95 958.08 957.89 957.89 0.0K
13:05 957.79 957.79 956.34 956.34 0.0K
13:06 956.28 956.36 955.90 955.92 0.0K
13:07 955.93 955.93 954.10 954.15 0.0K
13:08 954.17 954.51 953.68 953.68 0.0K
13:09 953.64 953.66 952.16 952.31 0.0K
13:10 952.33 952.33 951.15 951.15 0.0K
13:11 951.05 951.18 949.92 949.92 0.0K
13:12 949.87 949.87 948.61 949.43 0.0K
13:13 949.46 949.46 948.36 948.36 0.0K
13:14 948.15 948.72 948.06 948.72 0.0K
13:15 948.87 948.97 948.74 948.97 0.0K
13:16 949.22 949.70 948.99 949.01 0.0K
13:17 949.03 949.03 948.29 948.51 0.0K
13:18 948.79 949.92 948.79 949.92 0.0K
13:19 949.83 949.83 949.58 949.82 0.0K
13:20 949.79 949.84 949.53 949.66 0.0K
13:21 949.60 949.60 947.70 947.74 0.0K
13:22 947.74 948.03 947.09 948.03 0.0K
13:23 948.01 948.43 947.85 948.43 0.0K
13:24 948.40 949.11 948.34 948.83 0.0K
13:25 948.83 950.15 948.80 950.15 0.0K
13:26 950.14 951.10 950.07 951.00 0.0K
13:27 951.00 952.78 951.00 952.32 0.0K
13:28 952.62 953.17 952.56 953.12 0.0K
13:29 953.12 953.46 953.07 953.33 0.0K
13:30 953.28 954.01 952.72 953.12 0.0K
13:31 953.10 953.16 952.63 952.63 0.0K
13:32 952.63 952.89 952.59 952.87 0.0K
13:33 952.87 954.00 952.84 953.98 0.0K
13:34 953.91 953.94 952.64 952.64 0.0K
13:35 952.60 952.63 952.31 952.61 0.0K
13:36 952.52 954.11 952.23 953.82 0.0K
13:37 953.70 954.48 953.12 953.81 0.0K
13:38 953.68 955.04 953.59 955.04 0.0K
13:39 955.11 955.11 953.90 953.91 0.0K
13:40 953.91 954.03 953.64 953.64 0.0K
13:41 953.57 955.15 953.57 955.09 0.0K
13:42 955.08 956.55 954.99 956.54 0.0K
13:43 956.72 958.22 956.72 958.22 0.0K
13:44 958.46 961.00 958.46 959.74 0.0K
13:45 959.93 962.14 959.88 962.11 0.0K
13:46 962.17 963.39 962.17 962.55 0.0K
13:47 962.55 962.64 961.39 961.39 0.0K
13:48 961.39 961.60 961.39 961.57 0.0K
13:49 961.55 961.56 960.89 960.96 0.0K
13:50 961.02 961.93 961.02 961.93 0.0K
13:51 962.05 962.65 960.86 960.86 0.0K
13:52 960.87 960.87 959.81 959.87 0.0K
13:53 959.70 959.70 958.91 959.58 0.0K
13:54 959.58 961.04 959.56 961.04 0.0K
13:55 961.07 962.13 961.07 962.06 0.0K
13:56 962.54 963.38 962.42 963.28 0.0K
13:57 963.25 963.25 962.35 962.35 0.0K
13:58 962.29 962.92 962.29 962.83 0.0K
13:59 962.82 962.82 961.85 961.85 0.0K
14:00 961.57 961.64 961.22 961.64 0.0K
14:01 961.72 963.60 961.72 963.53 0.0K
14:02 963.60 964.63 963.57 964.63 0.0K
14:03 964.62 965.42 964.53 965.33 0.0K
14:04 965.33 965.49 965.12 965.12 0.0K
14:05 965.00 965.91 964.93 965.73 0.0K
14:06 965.74 965.77 964.10 964.21 0.0K
14:07 964.16 964.84 964.16 964.74 0.0K
14:08 964.64 964.64 963.14 963.14 0.0K
14:09 963.00 963.15 961.80 961.86 0.0K
14:10 961.86 962.02 961.13 961.69 0.0K
14:11 961.64 961.64 960.74 960.88 0.0K
14:12 960.90 960.92 960.63 960.92 0.0K
14:13 961.18 961.18 960.84 960.84 0.0K
14:14 960.27 960.30 959.33 959.39 0.0K
14:15 959.34 959.99 959.33 959.93 0.0K
14:16 960.47 960.87 960.36 960.44 0.0K
14:17 960.45 961.49 960.45 961.39 0.0K
14:18 961.47 962.19 961.47 961.97 0.0K
14:19 961.99 962.86 961.92 962.44 0.0K
14:20 962.44 964.55 962.42 964.32 0.0K
14:21 964.41 965.16 964.41 965.04 0.0K
14:22 965.03 966.56 965.01 966.56 0.0K
14:23 966.58 966.73 966.35 966.43 0.0K
14:24 966.49 967.05 966.49 966.68 0.0K
14:25 966.47 966.64 965.97 966.64 0.0K
14:26 966.91 968.90 966.91 968.89 0.0K
14:27 968.87 968.87 968.21 968.50 0.0K
14:28 968.50 969.17 968.37 968.61 0.0K
14:29 968.62 969.01 968.62 968.93 0.0K
14:30 968.93 969.97 968.92 969.46 0.0K
14:31 969.47 970.06 969.47 970.06 0.0K
14:32 970.10 970.81 969.91 970.75 0.0K
14:33 970.72 970.75 969.23 969.28 0.0K
14:34 969.23 969.26 968.44 968.44 0.0K
14:35 968.43 968.45 967.52 968.01 0.0K
14:36 967.92 968.53 967.74 967.80 0.0K
14:37 967.81 967.90 967.51 967.65 0.0K
14:38 967.67 968.03 967.67 967.90 0.0K
14:39 967.89 967.89 966.83 967.19 0.0K
14:40 967.25 968.27 967.25 967.94 0.0K
14:41 967.94 968.70 967.23 968.70 0.0K
14:42 968.72 969.22 968.71 969.22 0.0K
14:43 969.26 970.58 969.21 970.58 0.0K
14:44 970.73 971.03 970.73 970.87 0.0K
14:45 970.89 971.03 969.17 969.48 0.0K
14:46 969.48 969.73 968.85 968.85 0.0K
14:47 968.84 968.86 968.16 968.37 0.0K
14:48 968.67 968.67 967.73 968.10 0.0K
14:49 968.10 968.21 967.65 968.20 0.0K
14:50 968.20 969.29 968.20 969.27 0.0K
14:51 969.20 969.53 968.38 968.38 0.0K
14:52 968.30 968.30 966.47 966.52 0.0K
14:53 966.66 967.26 966.66 967.26 0.0K
14:54 967.23 967.25 965.77 965.77 0.0K
14:55 965.77 965.77 964.80 965.47 0.0K
14:56 965.39 966.26 965.39 966.22 0.0K
14:57 966.15 967.27 966.15 967.22 0.0K
14:58 967.22 967.43 967.20 967.39 0.0K
14:59 967.13 967.42 966.78 966.95 0.0K
15:00 966.21 969.23 965.94 969.13 0.0K
15:01 968.97 970.11 968.83 969.80 0.0K
15:02 969.72 970.19 969.61 970.15 0.0K
15:03 970.46 970.81 970.26 970.32 0.0K
15:04 970.32 970.32 969.41 970.02 0.0K
15:05 970.02 970.15 969.20 969.20 0.0K
15:06 968.99 969.03 968.56 968.59 0.0K
15:07 968.58 968.59 967.00 967.14 0.0K
15:08 967.10 967.10 965.80 965.80 0.0K
15:09 965.82 966.32 965.18 965.18 0.0K
15:10 965.23 966.38 965.23 966.38 0.0K
15:11 966.62 966.64 966.18 966.18 0.0K
15:12 965.87 965.87 964.71 965.21 0.0K
15:13 965.42 965.93 965.42 965.81 0.0K
15:14 965.81 966.03 965.76 965.94 0.0K
15:15 966.02 966.87 965.98 966.10 0.0K
15:16 966.17 967.27 966.17 967.12 0.0K
15:17 967.02 967.30 966.55 967.27 0.0K
15:18 967.42 968.27 967.42 968.26 0.0K
15:19 968.45 969.48 968.34 969.08 0.0K
15:20 969.18 970.67 969.11 970.67 0.0K
15:21 970.75 971.78 970.54 971.78 0.0K
15:22 971.80 971.80 969.84 969.84 0.0K
15:23 970.21 970.21 968.99 968.99 0.0K
15:24 968.85 968.85 967.47 968.00 0.0K
15:25 967.99 968.07 967.75 967.75 0.0K
15:26 969.06 969.06 966.97 967.14 0.0K
15:27 967.10 967.10 966.78 966.99 0.0K
15:28 967.00 967.09 965.49 965.49 0.0K
15:29 964.91 964.95 963.85 963.85 0.0K
15:30 963.71 964.78 963.61 963.92 0.0K
15:31 964.12 965.79 964.12 965.49 0.0K
15:32 965.31 965.96 964.89 964.89 0.0K
15:33 964.86 964.86 963.36 964.35 0.0K
15:34 964.35 964.40 963.68 963.68 0.0K
15:35 963.49 963.49 962.32 962.61 0.0K
15:36 962.66 963.24 961.09 961.09 0.0K
15:37 961.08 961.15 960.29 960.66 0.0K
15:38 960.72 960.81 960.26 960.54 0.0K
15:39 960.53 960.53 959.36 959.53 0.0K
15:40 959.47 961.26 959.47 959.62 0.0K
15:41 959.57 959.57 958.83 958.83 0.0K
15:42 958.58 958.58 957.21 957.21 0.0K
15:43 957.12 957.12 955.17 955.17 0.0K
15:44 954.94 955.10 954.63 954.69 0.0K
15:45 954.96 956.76 954.96 956.76 0.0K
15:46 956.71 957.27 956.59 956.92 0.0K
15:47 957.06 957.83 957.02 957.36 0.0K
15:48 957.39 957.61 956.55 956.56 0.0K
15:49 956.67 956.89 955.67 956.54 0.0K
15:50 957.27 959.21 957.16 959.21 0.0K
15:51 959.22 961.69 959.16 961.69 0.0K
15:52 961.63 961.91 961.40 961.88 0.0K
15:53 961.88 962.81 961.80 962.04 0.0K
15:54 961.98 963.44 961.98 962.02 0.0K
15:55 960.84 962.26 959.62 962.15 0.0K
15:56 962.31 963.58 962.08 962.95 0.0K
15:57 962.92 963.88 962.85 963.64 0.0K
15:58 963.66 963.76 962.88 962.94 0.0K
15:59 962.70 962.83 962.28 962.62 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