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
09:30 987.00 988.29 987.00 987.63 0.0K
09:31 987.74 988.28 987.31 987.38 0.0K
09:32 987.39 987.47 984.43 984.53 0.0K
09:33 984.22 984.22 981.90 981.90 0.0K
09:34 981.91 981.91 980.21 980.21 0.0K
09:35 980.21 980.96 980.12 980.40 0.0K
09:36 980.53 980.53 979.62 979.77 0.0K
09:37 979.71 981.00 979.71 980.36 0.0K
09:38 980.46 980.46 978.67 978.67 0.0K
09:39 978.66 978.67 977.62 977.70 0.0K
09:40 977.69 978.13 977.55 977.80 0.0K
09:41 977.65 977.96 977.04 977.04 0.0K
09:42 977.04 977.69 976.79 977.64 0.0K
09:43 977.92 978.09 977.72 977.72 0.0K
09:44 977.64 977.88 975.96 976.08 0.0K
09:45 976.16 976.18 975.83 976.07 0.0K
09:46 976.15 977.27 976.15 977.17 0.0K
09:47 977.18 978.09 977.14 977.86 0.0K
09:48 977.87 978.79 977.87 978.13 0.0K
09:49 978.13 978.42 977.87 978.40 0.0K
09:50 978.61 979.59 978.61 979.53 0.0K
09:51 979.52 979.52 979.09 979.35 0.0K
09:52 979.34 979.86 979.34 979.86 0.0K
09:53 979.85 979.85 979.29 979.29 0.0K
09:54 979.31 979.46 979.10 979.16 0.0K
09:55 979.18 979.39 978.73 979.35 0.0K
09:56 979.39 980.81 979.39 980.81 0.0K
09:57 980.88 980.89 980.56 980.66 0.0K
09:58 980.64 980.64 980.17 980.17 0.0K
09:59 980.13 980.48 980.00 980.03 0.0K
10:00 980.04 980.16 979.36 979.68 0.0K
10:01 979.57 979.81 979.40 979.58 0.0K
10:02 979.72 979.94 978.81 978.88 0.0K
10:03 978.87 979.04 978.16 978.20 0.0K
10:04 978.13 978.13 977.42 977.80 0.0K
10:05 977.80 977.80 977.43 977.68 0.0K
10:06 977.50 977.99 977.34 977.95 0.0K
10:07 977.96 978.16 977.90 978.16 0.0K
10:08 978.36 978.50 978.24 978.47 0.0K
10:09 978.47 978.81 978.03 978.81 0.0K
10:10 978.84 979.13 978.79 979.00 0.0K
10:11 979.03 979.03 978.64 978.74 0.0K
10:12 978.74 979.13 978.74 979.01 0.0K
10:13 978.85 979.11 978.66 978.66 0.0K
10:14 978.62 978.62 977.67 977.70 0.0K
10:15 977.70 977.85 977.47 977.47 0.0K
10:16 977.41 977.75 977.13 977.33 0.0K
10:17 977.03 977.31 976.74 976.74 0.0K
10:18 976.72 976.86 976.45 976.85 0.0K
10:19 976.84 976.84 976.33 976.39 0.0K
10:20 976.39 976.39 975.94 976.05 0.0K
10:21 976.08 976.31 976.04 976.22 0.0K
10:22 976.30 976.75 976.30 976.75 0.0K
10:23 976.76 976.79 976.57 976.57 0.0K
10:24 976.53 976.53 975.93 976.24 0.0K
10:25 976.24 976.24 975.76 975.87 0.0K
10:26 975.89 976.01 975.79 975.81 0.0K
10:27 975.84 975.85 975.60 975.70 0.0K
10:28 975.73 976.04 975.68 975.97 0.0K
10:29 976.01 976.37 975.99 976.37 0.0K
10:30 976.38 977.08 976.37 977.05 0.0K
10:31 977.08 977.53 977.08 977.24 0.0K
10:32 977.11 977.16 976.94 977.16 0.0K
10:33 977.20 977.37 976.93 977.24 0.0K
10:34 977.28 977.39 976.93 976.99 0.0K
10:35 976.96 977.01 976.78 977.01 0.0K
10:36 977.02 977.29 977.02 977.29 0.0K
10:37 977.28 977.28 976.31 976.35 0.0K
10:38 976.25 976.35 976.16 976.20 0.0K
10:39 976.22 976.39 976.05 976.31 0.0K
10:40 976.32 976.62 976.32 976.51 0.0K
10:41 976.51 976.89 976.51 976.57 0.0K
10:42 976.56 976.68 976.27 976.54 0.0K
10:43 976.59 976.60 975.33 975.33 0.0K
10:44 975.35 975.44 975.00 975.07 0.0K
10:45 975.04 975.18 974.95 975.00 0.0K
10:46 974.91 974.91 974.07 974.07 0.0K
10:47 973.97 973.97 973.39 973.39 0.0K
10:48 973.33 973.34 973.19 973.25 0.0K
10:49 973.22 973.25 973.18 973.25 0.0K
10:50 973.25 974.08 973.22 974.03 0.0K
10:51 974.09 974.10 973.73 973.90 0.0K
10:52 973.89 973.89 973.58 973.61 0.0K
10:53 973.59 973.59 973.35 973.45 0.0K
10:54 973.45 973.67 973.20 973.20 0.0K
10:55 973.21 973.84 973.21 973.74 0.0K
10:56 973.72 974.23 973.72 974.23 0.0K
10:57 974.24 974.69 974.23 974.40 0.0K
10:58 974.37 974.58 974.37 974.46 0.0K
10:59 974.47 975.00 974.47 974.76 0.0K
11:00 974.79 975.03 974.79 974.95 0.0K
11:01 974.97 974.97 974.65 974.88 0.0K
11:02 974.81 974.81 973.92 973.92 0.0K
11:03 973.76 973.78 973.27 973.31 0.0K
11:04 973.31 973.31 972.63 972.63 0.0K
11:05 972.63 972.70 972.44 972.55 0.0K
11:06 972.50 972.79 972.45 972.79 0.0K
11:07 972.73 972.74 972.53 972.68 0.0K
11:08 972.72 973.08 972.70 973.08 0.0K
11:09 973.07 973.24 972.84 972.84 0.0K
11:10 972.79 972.79 972.48 972.56 0.0K
11:11 972.55 972.61 972.03 972.23 0.0K
11:12 972.26 972.66 972.26 972.66 0.0K
11:13 973.05 974.01 973.05 974.01 0.0K
11:14 974.06 974.54 974.06 974.52 0.0K
11:15 974.51 974.55 974.21 974.55 0.0K
11:16 974.45 974.46 974.31 974.40 0.0K
11:17 974.40 974.47 974.40 974.43 0.0K
11:18 974.39 974.79 974.37 974.73 0.0K
11:19 974.75 975.08 974.74 975.08 0.0K
11:20 975.12 975.82 975.12 975.82 0.0K
11:21 975.94 976.62 975.94 976.62 0.0K
11:22 976.62 976.78 976.57 976.64 0.0K
11:23 976.66 976.95 976.66 976.93 0.0K
11:24 976.90 977.29 976.90 977.27 0.0K
11:25 977.27 977.51 977.15 977.42 0.0K
11:26 977.38 977.50 977.23 977.23 0.0K
11:27 977.24 977.63 977.24 977.63 0.0K
11:28 977.67 978.02 977.67 977.92 0.0K
11:29 977.92 977.97 977.68 977.77 0.0K
11:30 977.77 978.28 977.77 978.26 0.0K
11:31 978.27 978.53 978.20 978.20 0.0K
11:32 978.18 978.18 977.95 978.05 0.0K
11:33 978.05 978.23 978.05 978.23 0.0K
11:34 978.22 978.31 978.05 978.12 0.0K
11:35 978.07 978.29 977.94 978.29 0.0K
11:36 978.32 978.71 978.31 978.71 0.0K
11:37 978.74 979.10 978.74 979.10 0.0K
11:38 979.11 979.47 979.07 979.11 0.0K
11:39 979.09 979.09 978.68 978.68 0.0K
11:40 978.69 978.73 978.52 978.61 0.0K
11:41 978.57 978.57 978.32 978.34 0.0K
11:42 978.35 978.38 977.79 977.79 0.0K
11:43 977.79 977.79 977.62 977.63 0.0K
11:44 977.63 977.67 977.39 977.40 0.0K
11:45 977.40 977.78 977.40 977.73 0.0K
11:46 977.73 977.73 977.43 977.43 0.0K
11:47 977.40 977.53 977.34 977.37 0.0K
11:48 977.39 977.39 977.13 977.14 0.0K
11:49 977.14 977.65 977.14 977.65 0.0K
11:50 977.66 977.70 977.59 977.65 0.0K
11:51 977.64 977.90 977.60 977.86 0.0K
11:52 977.89 978.05 977.81 978.05 0.0K
11:53 978.06 978.28 978.06 978.28 0.0K
11:54 978.43 978.85 978.43 978.85 0.0K
11:55 978.85 978.90 978.54 978.54 0.0K
11:56 978.56 978.92 978.53 978.92 0.0K
11:57 978.95 979.03 978.94 979.03 0.0K
11:58 979.03 979.32 979.03 979.32 0.0K
11:59 979.06 979.06 978.90 978.96 0.0K
12:00 978.97 979.13 978.97 979.13 0.0K
12:01 979.09 979.09 978.50 978.50 0.0K
12:02 978.51 978.51 978.12 978.13 0.0K
12:03 978.11 978.29 978.06 978.28 0.0K
12:04 978.30 978.53 978.29 978.53 0.0K
12:05 978.61 978.87 978.61 978.87 0.0K
12:06 978.86 978.87 978.66 978.66 0.0K
12:07 978.67 978.87 978.67 978.84 0.0K
12:08 978.84 979.07 978.83 979.07 0.0K
12:09 979.01 979.27 978.96 979.25 0.0K
12:10 979.25 979.44 979.17 979.24 0.0K
12:11 979.26 979.26 978.95 978.95 0.0K
12:12 978.89 978.89 978.17 978.17 0.0K
12:13 978.15 978.24 978.15 978.19 0.0K
12:14 978.18 978.32 978.18 978.21 0.0K
12:15 978.20 978.20 978.00 978.01 0.0K
12:16 977.85 977.92 977.73 977.77 0.0K
12:17 977.75 978.21 977.75 978.21 0.0K
12:18 978.21 978.28 978.17 978.17 0.0K
12:19 978.17 978.20 978.06 978.09 0.0K
12:20 978.10 978.15 978.04 978.06 0.0K
12:21 978.05 978.07 977.71 977.73 0.0K
12:22 977.71 977.73 977.23 977.23 0.0K
12:23 977.18 977.56 977.14 977.56 0.0K
12:24 977.66 977.72 977.37 977.41 0.0K
12:25 977.44 977.50 977.44 977.46 0.0K
12:26 977.46 977.46 977.25 977.25 0.0K
12:27 977.24 977.27 977.16 977.21 0.0K
12:28 977.21 977.21 977.00 977.06 0.0K
12:29 977.11 977.11 976.98 976.98 0.0K
12:30 976.96 977.25 976.93 977.25 0.0K
12:31 977.31 977.65 977.31 977.65 0.0K
12:32 977.68 977.81 977.68 977.80 0.0K
12:33 977.78 977.82 977.67 977.75 0.0K
12:34 977.74 977.80 977.63 977.63 0.0K
12:35 977.63 977.81 977.59 977.78 0.0K
12:36 977.78 977.78 977.72 977.73 0.0K
12:37 977.73 977.87 977.73 977.74 0.0K
12:38 977.75 977.92 977.75 977.88 0.0K
12:39 977.88 978.09 977.71 977.71 0.0K
12:40 977.70 977.73 977.08 977.11 0.0K
12:41 977.08 977.13 977.08 977.10 0.0K
12:42 977.10 977.13 976.94 976.94 0.0K
12:43 977.02 977.05 976.97 977.05 0.0K
12:44 977.08 977.16 977.03 977.16 0.0K
12:45 977.18 977.80 977.18 977.80 0.0K
12:46 977.86 978.14 977.86 978.13 0.0K
12:47 978.14 978.15 978.06 978.06 0.0K
12:48 978.07 978.35 978.07 978.34 0.0K
12:49 978.33 978.33 978.14 978.31 0.0K
12:50 978.31 978.60 978.31 978.60 0.0K
12:51 978.70 978.80 978.70 978.77 0.0K
12:52 978.77 979.10 978.73 979.10 0.0K
12:53 979.14 979.18 979.10 979.16 0.0K
12:54 979.17 979.32 979.17 979.29 0.0K
12:55 979.26 979.40 979.23 979.23 0.0K
12:56 979.23 979.23 978.69 978.69 0.0K
12:57 978.74 978.79 978.58 978.58 0.0K
12:58 978.60 978.61 978.57 978.61 0.0K
12:59 978.61 979.09 978.61 979.09 0.0K
13:00 979.10 979.10 978.90 978.90 0.0K
13:01 978.91 978.91 978.68 978.73 0.0K
13:02 978.86 978.97 978.84 978.97 0.0K
13:03 978.97 979.31 978.97 979.30 0.0K
13:04 979.30 979.76 979.29 979.76 0.0K
13:05 979.77 979.99 979.73 979.99 0.0K
13:06 980.00 980.15 979.94 980.12 0.0K
13:07 980.10 980.30 980.10 980.30 0.0K
13:08 980.30 980.37 980.21 980.37 0.0K
13:09 980.37 980.56 980.32 980.55 0.0K
13:10 980.57 981.00 980.51 981.00 0.0K
13:11 981.02 981.04 980.93 980.95 0.0K
13:12 980.98 981.37 980.98 981.37 0.0K
13:13 981.44 981.55 981.31 981.34 0.0K
13:14 981.35 981.57 981.18 981.57 0.0K
13:15 981.55 981.84 981.54 981.80 0.0K
13:16 981.79 981.79 981.43 981.43 0.0K
13:17 981.44 981.54 981.35 981.54 0.0K
13:18 981.53 981.59 981.25 981.25 0.0K
13:19 981.23 981.23 981.11 981.11 0.0K
13:20 981.11 981.20 980.95 981.20 0.0K
13:21 981.19 981.36 981.10 981.36 0.0K
13:22 981.47 981.72 981.44 981.68 0.0K
13:23 981.64 982.18 981.64 982.18 0.0K
13:24 982.18 982.18 981.72 981.75 0.0K
13:25 981.79 981.83 981.71 981.78 0.0K
13:26 981.78 982.02 981.78 982.02 0.0K
13:27 982.02 982.35 982.02 982.34 0.0K
13:28 982.35 982.42 982.18 982.18 0.0K
13:29 982.18 982.18 981.56 981.56 0.0K
13:30 981.55 981.55 981.24 981.26 0.0K
13:31 981.26 981.26 980.98 981.01 0.0K
13:32 980.97 980.97 980.72 980.72 0.0K
13:33 980.69 980.77 980.45 980.68 0.0K
13:34 980.68 980.79 980.67 980.78 0.0K
13:35 980.78 980.78 980.63 980.75 0.0K
13:36 980.72 980.81 980.72 980.81 0.0K
13:37 980.84 980.85 980.59 980.59 0.0K
13:38 980.59 980.59 980.32 980.36 0.0K
13:39 980.35 980.68 980.35 980.68 0.0K
13:40 980.68 980.69 980.56 980.67 0.0K
13:41 980.69 980.87 980.32 980.32 0.0K
13:42 980.32 980.48 980.30 980.32 0.0K
13:43 980.32 980.49 980.32 980.49 0.0K
13:44 980.49 980.70 980.49 980.60 0.0K
13:45 980.60 980.64 980.49 980.53 0.0K
13:46 980.53 980.53 980.44 980.51 0.0K
13:47 980.52 980.77 980.45 980.45 0.0K
13:48 980.45 980.68 980.45 980.67 0.0K
13:49 980.65 980.67 980.61 980.67 0.0K
13:50 980.70 980.94 980.63 980.94 0.0K
13:51 980.94 981.04 980.85 980.89 0.0K
13:52 980.87 981.34 980.87 981.33 0.0K
13:53 981.33 981.34 981.23 981.34 0.0K
13:54 981.34 981.61 981.34 981.59 0.0K
13:55 981.54 981.59 981.48 981.56 0.0K
13:56 981.56 981.59 981.40 981.47 0.0K
13:57 981.49 981.97 981.49 981.97 0.0K
13:58 981.97 982.23 981.97 982.23 0.0K
13:59 982.23 982.52 982.23 982.52 0.0K
14:00 982.58 982.80 982.58 982.80 0.0K
14:01 982.91 983.25 982.91 983.25 0.0K
14:02 983.25 983.71 983.25 983.71 0.0K
14:03 983.77 984.02 983.76 984.02 0.0K
14:04 983.97 984.47 983.89 984.47 0.0K
14:05 984.55 984.79 984.55 984.78 0.0K
14:06 984.81 985.11 984.78 985.09 0.0K
14:07 985.08 985.19 985.07 985.09 0.0K
14:08 985.09 985.10 984.92 985.05 0.0K
14:09 985.11 985.33 984.87 984.95 0.0K
14:10 984.97 984.97 984.31 984.33 0.0K
14:11 984.33 984.40 984.27 984.36 0.0K
14:12 984.36 984.70 984.36 984.70 0.0K
14:13 984.70 984.87 984.70 984.79 0.0K
14:14 984.79 985.25 984.79 985.25 0.0K
14:15 985.25 985.25 985.00 985.08 0.0K
14:16 985.08 985.08 984.76 984.78 0.0K
14:17 984.78 984.83 984.77 984.82 0.0K
14:18 984.83 985.00 984.58 984.72 0.0K
14:19 984.72 984.72 984.48 984.49 0.0K
14:20 984.49 984.63 984.47 984.51 0.0K
14:21 984.51 984.91 984.51 984.91 0.0K
14:22 984.90 985.11 984.89 985.04 0.0K
14:23 985.07 985.24 985.07 985.11 0.0K
14:24 985.11 985.29 985.08 985.28 0.0K
14:25 985.25 985.61 985.22 985.61 0.0K
14:26 985.62 985.64 985.53 985.58 0.0K
14:27 985.58 985.66 985.50 985.57 0.0K
14:28 985.61 985.64 984.88 984.88 0.0K
14:29 984.88 985.16 984.88 985.02 0.0K
14:30 985.03 985.30 985.03 985.29 0.0K
14:31 985.29 985.29 985.07 985.19 0.0K
14:32 985.21 985.45 985.21 985.45 0.0K
14:33 985.47 985.50 985.45 985.49 0.0K
14:34 985.46 986.54 985.45 986.44 0.0K
14:35 986.44 986.94 986.44 986.94 0.0K
14:36 986.94 987.06 986.86 987.06 0.0K
14:37 987.06 987.37 987.06 987.16 0.0K
14:38 987.14 987.14 986.75 986.75 0.0K
14:39 986.73 986.73 986.19 986.19 0.0K
14:40 986.18 986.18 986.04 986.16 0.0K
14:41 986.16 986.17 986.00 986.03 0.0K
14:42 986.04 986.13 986.00 986.13 0.0K
14:43 986.13 986.44 986.13 986.24 0.0K
14:44 986.20 986.20 986.07 986.13 0.0K
14:45 986.16 986.25 986.11 986.14 0.0K
14:46 986.13 986.15 986.01 986.03 0.0K
14:47 986.03 986.03 985.94 985.95 0.0K
14:48 985.99 986.05 985.73 985.78 0.0K
14:49 985.92 986.09 985.92 986.05 0.0K
14:50 986.03 986.03 985.54 985.57 0.0K
14:51 985.58 985.79 985.57 985.79 0.0K
14:52 985.78 985.78 985.57 985.57 0.0K
14:53 985.59 985.75 985.59 985.74 0.0K
14:54 985.75 985.75 985.63 985.72 0.0K
14:55 985.73 985.73 985.49 985.49 0.0K
14:56 985.39 985.41 985.31 985.32 0.0K
14:57 985.29 985.33 985.17 985.17 0.0K
14:58 985.18 985.30 985.18 985.19 0.0K
14:59 985.18 985.33 985.07 985.33 0.0K
15:00 985.33 985.38 985.15 985.18 0.0K
15:01 985.18 985.20 984.64 984.64 0.0K
15:02 984.65 984.65 984.21 984.31 0.0K
15:03 984.30 984.45 984.29 984.29 0.0K
15:04 984.28 984.58 984.28 984.53 0.0K
15:05 984.53 984.59 984.49 984.54 0.0K
15:06 984.58 984.88 984.55 984.88 0.0K
15:07 984.90 985.02 984.90 985.02 0.0K
15:08 985.03 985.05 984.70 984.75 0.0K
15:09 984.77 984.97 984.77 984.97 0.0K
15:10 985.00 985.45 985.00 985.21 0.0K
15:11 985.20 985.49 985.20 985.48 0.0K
15:12 985.48 985.76 985.46 985.76 0.0K
15:13 985.82 986.29 985.82 986.22 0.0K
15:14 986.21 986.33 986.18 986.25 0.0K
15:15 986.23 986.37 986.21 986.35 0.0K
15:16 986.36 986.60 986.34 986.60 0.0K
15:17 986.58 986.63 986.39 986.63 0.0K
15:18 986.63 986.94 986.63 986.81 0.0K
15:19 986.84 986.84 986.67 986.84 0.0K
15:20 986.84 986.91 986.78 986.78 0.0K
15:21 986.78 987.00 986.72 986.72 0.0K
15:22 986.72 986.72 986.04 986.04 0.0K
15:23 985.72 985.95 985.64 985.69 0.0K
15:24 985.47 985.82 985.45 985.59 0.0K
15:25 985.54 985.68 985.48 985.68 0.0K
15:26 985.68 985.91 985.63 985.78 0.0K
15:27 985.78 986.04 985.78 985.95 0.0K
15:28 985.95 986.05 985.91 986.00 0.0K
15:29 986.05 986.36 986.05 986.35 0.0K
15:30 986.34 986.40 986.12 986.27 0.0K
15:31 986.35 986.66 986.35 986.66 0.0K
15:32 986.71 986.86 986.69 986.86 0.0K
15:33 986.88 987.07 986.81 987.07 0.0K
15:34 987.07 987.09 986.90 987.02 0.0K
15:35 987.01 987.44 987.01 987.44 0.0K
15:36 987.44 987.49 987.33 987.33 0.0K
15:37 987.33 987.34 987.13 987.31 0.0K
15:38 987.28 987.52 987.27 987.46 0.0K
15:39 987.48 987.70 987.48 987.70 0.0K
15:40 987.75 987.82 987.45 987.46 0.0K
15:41 987.44 987.92 987.37 987.92 0.0K
15:42 987.95 988.17 987.94 988.15 0.0K
15:43 988.16 988.38 988.14 988.33 0.0K
15:44 988.35 988.38 988.18 988.33 0.0K
15:45 988.32 988.32 987.86 987.94 0.0K
15:46 987.94 987.94 987.74 987.75 0.0K
15:47 987.75 988.16 987.75 988.13 0.0K
15:48 988.14 988.25 988.09 988.12 0.0K
15:49 988.11 988.98 988.11 988.85 0.0K
15:50 989.10 989.56 989.10 989.56 0.0K
15:51 989.48 989.77 989.47 989.49 0.0K
15:52 989.51 990.23 989.51 990.14 0.0K
15:53 989.63 989.63 989.26 989.38 0.0K
15:54 989.26 989.66 988.73 988.73 0.0K
15:55 988.52 988.80 988.08 988.09 0.0K
15:56 987.86 987.91 987.16 987.22 0.0K
15:57 987.15 987.77 987.15 987.72 0.0K
15:58 987.77 987.86 987.64 987.72 0.0K
15:59 987.63 987.63 987.02 987.51 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