PHLX Utility Settlement (UUW)

🏛️ アメリカ →
1,072.75
最終更新: 2025-09-26
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 1,072.75 1,072.75 1,072.75 1,072.75 0.0M
2025-09-25 1,058.17 1,058.17 1,058.17 1,058.17 0.0M
2025-09-24 1,068.99 1,068.99 1,068.99 1,068.99 0.0M
2025-09-23 1,059.39 1,059.39 1,059.39 1,059.39 0.0M
2025-09-22 1,051.24 1,051.24 1,051.24 1,051.24 0.0M
2025-09-19 1,041.65 1,041.65 1,041.65 1,041.65 0.0M
2025-09-18 1,034.37 1,034.37 1,034.37 1,034.37 0.0M
2025-09-17 1,033.58 1,033.58 1,033.58 1,033.58 0.0M
2025-09-16 1,030.10 1,030.10 1,030.10 1,030.10 0.0M
2025-09-15 1,049.50 1,049.50 1,049.50 1,049.50 0.0M
2025-09-12 1,047.77 1,047.77 1,047.77 1,047.77 0.0M
2025-09-11 1,043.39 1,043.39 1,043.39 1,043.39 0.0M
2025-09-10 1,037.56 1,037.56 1,037.56 1,037.56 0.0M
2025-09-09 1,024.41 1,024.41 1,024.41 1,024.41 0.0M
2025-09-08 1,019.81 1,019.81 1,019.81 1,019.81 0.0M
2025-09-06 1,030.57 1,030.57 1,030.57 1,030.57 0.0M
2025-09-05 1,030.57 1,030.57 1,030.57 1,030.57 0.0M
2025-09-04 1,033.48 1,033.48 1,033.48 1,033.48 0.0M
2025-09-03 1,035.34 1,035.34 1,035.34 1,035.34 0.0M
2025-09-02 1,038.66 1,038.66 1,038.66 1,038.66 0.0M
2025-08-29 1,042.25 1,042.25 1,042.25 1,042.25 0.0M
2025-08-28 1,045.58 1,045.58 1,045.58 1,045.58 0.0M
2025-08-27 1,056.60 1,056.60 1,056.60 1,056.60 0.0M
2025-08-26 1,056.68 1,056.68 1,056.68 1,056.68 0.0M
2025-08-25 1,055.91 1,055.91 1,055.91 1,055.91 0.0M
2025-08-22 1,068.82 1,068.82 1,068.82 1,068.82 0.0M
2025-08-21 1,064.69 1,064.69 1,064.69 1,064.69 0.0M
2025-08-20 1,070.22 1,070.22 1,070.22 1,070.22 0.0M
2025-08-19 1,068.13 1,068.13 1,068.13 1,068.13 0.0M
2025-08-18 1,056.35 1,056.35 1,056.35 1,056.35 0.0M
2025-08-15 1,063.36 1,063.36 1,063.36 1,063.36 0.0M
2025-08-14 1,063.36 1,063.36 1,063.36 1,063.36 0.0M
2025-08-13 1,071.04 1,071.04 1,071.04 1,071.04 0.0M
2025-08-12 1,067.47 1,067.47 1,067.47 1,067.47 0.0M
2025-08-11 1,067.91 1,067.91 1,067.91 1,067.91 0.0M
2025-08-08 1,071.53 1,071.53 1,071.53 1,071.53 0.0M
2025-08-07 1,075.39 1,075.39 1,075.39 1,075.39 0.0M
2025-08-06 1,065.83 1,065.83 1,065.83 1,065.83 0.0M
2025-08-05 1,069.40 1,069.40 1,069.40 1,069.40 0.0M
2025-08-04 1,080.92 1,080.92 1,080.92 1,080.92 0.0M
2025-08-01 1,065.79 1,065.79 1,065.79 1,065.79 0.0M
2025-07-31 1,064.23 1,064.23 1,064.23 1,064.23 0.0M
2025-07-30 1,057.31 1,057.31 1,057.31 1,057.31 0.0M
2025-07-29 1,052.78 1,052.78 1,052.78 1,052.78 0.0M
2025-07-28 1,040.40 1,040.40 1,040.40 1,040.40 0.0M
2025-07-25 1,053.35 1,053.35 1,053.35 1,053.35 0.0M
2025-07-24 1,048.75 1,048.75 1,048.75 1,048.75 0.0M
2025-07-23 1,050.24 1,050.24 1,050.24 1,050.24 0.0M
2025-07-22 1,065.13 1,065.13 1,065.13 1,065.13 0.0M
2025-07-21 1,051.34 1,051.34 1,051.34 1,051.34 0.0M
2025-07-18 1,046.94 1,046.94 1,046.94 1,046.94 0.0M
2025-07-17 1,032.41 1,032.41 1,032.41 1,032.41 0.0M
2025-07-16 1,028.75 1,028.75 1,028.75 1,028.75 0.0M
2025-07-15 1,026.69 1,026.69 1,026.69 1,026.69 0.0M
2025-07-14 1,035.57 1,035.57 1,035.57 1,035.57 0.0M
2025-07-11 1,031.10 1,031.10 1,031.10 1,031.10 0.0M
2025-07-10 1,031.95 1,031.95 1,031.95 1,031.95 0.0M
2025-07-09 1,023.03 1,023.03 1,023.03 1,023.03 0.0M
2025-07-08 1,012.64 1,012.64 1,012.64 1,012.64 0.0M
2025-07-07 1,023.15 1,023.15 1,023.15 1,023.15 0.0M
2025-07-03 1,020.04 1,020.04 1,020.04 1,020.04 0.0M
2025-07-02 1,013.84 1,013.84 1,013.84 1,013.84 0.0M
2025-07-01 1,023.33 1,023.33 1,023.33 1,023.33 0.0M
2025-06-30 1,015.96 1,015.96 1,015.96 1,015.96 0.0M
2025-06-27 1,010.99 1,010.99 1,010.99 1,010.99 0.0M
2025-06-26 1,009.57 1,009.57 1,009.57 1,009.57 0.0M
2025-06-25 1,003.00 1,003.00 1,003.00 1,003.00 0.0M
2025-06-24 1,017.22 1,017.22 1,017.22 1,017.22 0.0M
2025-06-23 1,013.12 1,013.12 1,013.12 1,013.12 0.0M
2025-06-20 1,000.43 1,000.43 1,000.43 1,000.43 0.0M
2025-06-18 998.43 998.43 998.43 998.43 0.0M
2025-06-17 997.97 997.97 997.97 997.97 0.0M
2025-06-16 1,007.93 1,007.93 1,007.93 1,007.93 0.0M
2025-06-13 1,014.86 1,014.86 1,014.86 1,014.86 0.0M
2025-06-12 1,019.32 1,019.32 1,019.32 1,019.32 0.0M
2025-06-11 1,007.23 1,007.23 1,007.23 1,007.23 0.0M
2025-06-10 1,006.37 1,006.37 1,006.37 1,006.37 0.0M
2025-06-09 1,002.71 1,002.71 1,002.71 1,002.71 0.0M
2025-06-06 1,006.05 1,006.05 1,006.05 1,006.05 0.0M
2025-06-05 1,001.88 1,001.88 1,001.88 1,001.88 0.0M
2025-06-04 1,002.27 1,002.27 1,002.27 1,002.27 0.0M
2025-06-03 1,018.98 1,018.98 1,018.98 1,018.98 0.0M
2025-06-02 1,019.06 1,019.06 1,019.06 1,019.06 0.0M
2025-05-30 1,018.78 1,018.78 1,018.78 1,018.78 0.0M
2025-05-29 1,006.10 1,006.10 1,006.10 1,006.10 0.0M
2025-05-28 997.33 997.33 997.33 997.33 0.0M
2025-05-27 1,012.44 1,012.44 1,012.44 1,012.44 0.0M
2025-05-23 1,005.40 1,005.40 1,005.40 1,005.40 0.0M
2025-05-22 993.85 993.85 993.85 993.85 0.0M
2025-05-21 1,011.07 1,011.07 1,011.07 1,011.07 0.0M
2025-05-20 1,030.42 1,030.42 1,030.42 1,030.42 0.0M
2025-05-19 1,025.55 1,025.55 1,025.55 1,025.55 0.0M
2025-05-16 1,023.29 1,023.29 1,023.29 1,023.29 0.0M
2025-05-15 1,010.70 1,010.70 1,010.70 1,010.70 0.0M
2025-05-14 987.51 987.51 987.51 987.51 0.0M
2025-05-13 992.43 992.43 992.43 992.43 0.0M
2025-05-12 995.85 995.85 995.85 995.85 0.0M
2025-05-09 1,011.83 1,011.83 1,011.83 1,011.83 0.0M
2025-05-08 1,006.96 1,006.96 1,006.96 1,006.96 0.0M
2025-05-07 1,016.39 1,016.39 1,016.39 1,016.39 0.0M
2025-05-06 1,013.24 1,013.24 1,013.24 1,013.24 0.0M
2025-05-05 999.45 999.45 999.45 999.45 0.0M
2025-05-02 1,003.43 1,003.43 1,003.43 1,003.43 0.0M
2025-05-01 997.48 997.48 997.48 997.48 0.0M
2025-04-30 997.01 997.01 997.01 997.01 0.0M
2025-04-29 1,000.54 1,000.54 1,000.54 1,000.54 0.0M
2025-04-28 992.02 992.02 992.02 992.02 0.0M
2025-04-25 986.38 986.38 986.38 986.38 0.0M
2025-04-24 990.58 990.58 990.58 990.58 0.0M
2025-04-23 991.62 991.62 991.62 991.62 0.0M
2025-04-22 990.71 990.71 990.71 990.71 0.0M
2025-04-21 965.66 965.66 965.66 965.66 0.0M
2025-04-17 988.30 988.30 988.30 988.30 0.0M
2025-04-16 977.04 977.04 977.04 977.04 0.0M
2025-04-15 988.36 988.36 988.36 988.36 0.0M
2025-04-14 989.73 989.73 989.73 989.73 0.0M
2025-04-11 972.52 972.52 972.52 972.52 0.0M
2025-04-10 962.62 962.62 962.62 962.62 0.0M
2025-04-09 964.80 964.80 964.80 964.80 0.0M
2025-04-08 933.55 933.55 933.55 933.55 0.0M
2025-04-07 938.32 938.32 938.32 938.32 0.0M
2025-04-04 954.59 954.59 954.59 954.59 0.0M
2025-04-03 1,009.21 1,009.21 1,009.21 1,009.21 0.0M
2025-04-02 1,006.12 1,006.12 1,006.12 1,006.12 0.0M
2025-04-01 1,004.55 1,004.55 1,004.55 1,004.55 0.0M
2025-03-31 1,003.64 1,003.64 1,003.64 1,003.64 0.0M
2025-03-28 992.59 992.59 992.59 992.59 0.0M
2025-03-27 983.68 983.68 983.68 983.68 0.0M
2025-03-26 981.66 981.66 981.66 981.66 0.0M
2025-03-25 972.26 972.26 972.26 972.26 0.0M
2025-03-24 988.88 988.88 988.88 988.88 0.0M
2025-03-21 992.51 992.51 992.51 992.51 0.0M
2025-03-20 998.63 998.63 998.63 998.63 0.0M
2025-03-19 994.07 994.07 994.07 994.07 0.0M
2025-03-18 993.64 993.64 993.64 993.64 0.0M
2025-03-17 1,000.35 1,000.35 1,000.35 1,000.35 0.0M
2025-03-14 998.17 998.17 998.17 998.17 0.0M
2025-03-13 982.35 982.35 982.35 982.35 0.0M
2025-03-12 977.09 977.09 977.09 977.09 0.0M
2025-03-11 984.89 984.89 984.89 984.89 0.0M
2025-03-10 998.89 998.89 998.89 998.89 0.0M
2025-03-07 983.71 983.71 983.71 983.71 0.0M
2025-03-06 960.89 960.89 960.89 960.89 0.0M
2025-03-05 976.07 976.07 976.07 976.07 0.0M
2025-03-04 984.79 984.79 984.79 984.79 0.0M
2025-03-03 1,003.21 1,003.21 1,003.21 1,003.21 0.0M
2025-02-28 997.85 997.85 997.85 997.85 0.0M
2025-02-27 984.15 984.15 984.15 984.15 0.0M
2025-02-26 1,003.14 1,003.14 1,003.14 1,003.14 0.0M
2025-02-25 1,006.26 1,006.26 1,006.26 1,006.26 0.0M
2025-02-24 999.97 999.97 999.97 999.97 0.0M
2025-02-21 1,004.03 1,004.03 1,004.03 1,004.03 0.0M
2025-02-20 1,001.53 1,001.53 1,001.53 1,001.53 0.0M
2025-02-19 999.01 999.01 999.01 999.01 0.0M
2025-02-18 994.95 994.95 994.95 994.95 0.0M
2025-02-14 986.16 986.16 986.16 986.16 0.0M
2025-02-13 991.61 991.61 991.61 991.61 0.0M
2025-02-12 991.27 991.27 991.27 991.27 0.0M
2025-02-11 993.14 993.14 993.14 993.14 0.0M
2025-02-10 988.65 988.65 988.65 988.65 0.0M
2025-02-07 977.58 977.58 977.58 977.58 0.0M
2025-02-06 979.39 979.39 979.39 979.39 0.0M
2025-02-05 979.52 979.52 979.52 979.52 0.0M
2025-02-04 971.39 971.39 971.39 971.39 0.0M
2025-02-03 980.96 980.96 980.96 980.96 0.0M
2025-01-31 974.80 974.80 974.80 974.80 0.0M
2025-01-30 978.54 978.54 978.54 978.54 0.0M
2025-01-29 963.10 963.10 963.10 963.10 0.0M
2025-01-28 962.38 962.38 962.38 962.38 0.0M
2025-01-27 982.40 982.40 982.40 982.40 0.0M
2025-01-24 989.98 989.98 989.98 989.98 0.0M
2025-01-23 977.37 977.37 977.37 977.37 0.0M
2025-01-22 972.18 972.18 972.18 972.18 0.0M
2025-01-21 993.43 993.43 993.43 993.43 0.0M
2025-01-17 982.64 982.64 982.64 982.64 0.0M
2025-01-16 981.28 981.28 981.28 981.28 0.0M
2025-01-15 955.62 955.62 955.62 955.62 0.0M
2025-01-14 943.39 943.39 943.39 943.39 0.0M
2025-01-13 933.36 933.36 933.36 933.36 0.0M
2025-01-10 943.02 943.02 943.02 943.02 0.0M
2025-01-08 942.91 942.91 942.91 942.91 0.0M
2025-01-07 941.27 941.27 941.27 941.27 0.0M
2025-01-06 944.81 944.81 944.81 944.81 0.0M
2025-01-03 953.68 953.68 953.68 953.68 0.0M
2025-01-02 947.26 947.26 947.26 947.26 0.0M