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
2021-12-31 940.77 940.77 940.77 940.77 0.0M
2021-12-30 937.61 937.61 937.61 937.61 0.0M
2021-12-29 934.04 934.04 934.04 934.04 0.0M
2021-12-28 929.44 929.44 929.44 929.44 0.0M
2021-12-27 920.50 920.50 920.50 920.50 0.0M
2021-12-23 916.28 916.28 916.28 916.28 0.0M
2021-12-22 916.79 916.79 916.79 916.79 0.0M
2021-12-21 913.44 913.44 913.44 913.44 0.0M
2021-12-20 915.19 915.19 915.19 915.19 0.0M
2021-12-17 915.14 915.14 915.14 915.14 0.0M
2021-12-16 930.08 930.08 930.08 930.08 0.0M
2021-12-15 925.98 925.98 925.98 925.98 0.0M
2021-12-14 910.20 910.20 910.20 910.20 0.0M
2021-12-13 916.62 916.62 916.62 916.62 0.0M
2021-12-10 905.13 905.13 905.13 905.13 0.0M
2021-12-09 900.11 900.11 900.11 900.11 0.0M
2021-12-08 901.74 901.74 901.74 901.74 0.0M
2021-12-07 902.46 902.46 902.46 902.46 0.0M
2021-12-06 895.70 895.70 895.70 895.70 0.0M
2021-12-03 882.82 882.82 882.82 882.82 0.0M
2021-12-02 874.64 874.64 874.64 874.64 0.0M
2021-12-01 864.66 864.66 864.66 864.66 0.0M
2021-11-30 862.86 862.86 862.86 862.86 0.0M
2021-11-29 888.38 888.38 888.38 888.38 0.0M
2021-11-26 874.36 874.36 874.36 874.36 0.0M
2021-11-24 887.86 887.86 887.86 887.86 0.0M
2021-11-23 888.23 888.23 888.23 888.23 0.0M
2021-11-22 887.24 887.24 887.24 887.24 0.0M
2021-11-19 882.97 882.97 882.97 882.97 0.0M
2021-11-18 878.25 878.25 878.25 878.25 0.0M
2021-11-17 882.18 882.18 882.18 882.18 0.0M
2021-11-16 880.07 880.07 880.07 880.07 0.0M
2021-11-15 885.58 885.58 885.58 885.58 0.0M
2021-11-12 874.71 874.71 874.71 874.71 0.0M
2021-11-11 876.85 876.85 876.85 876.85 0.0M
2021-11-10 881.56 881.56 881.56 881.56 0.0M
2021-11-09 875.05 875.05 875.05 875.05 0.0M
2021-11-08 870.58 870.58 870.58 870.58 0.0M
2021-11-05 883.64 883.64 883.64 883.64 0.0M
2021-11-04 875.40 875.40 875.40 875.40 0.0M
2021-11-03 879.13 879.13 879.13 879.13 0.0M
2021-11-02 882.62 882.62 882.62 882.62 0.0M
2021-11-01 881.66 881.66 881.66 881.66 0.0M
2021-10-29 878.92 878.92 878.92 878.92 0.0M
2021-10-28 883.83 883.83 883.83 883.83 0.0M
2021-10-27 877.63 877.63 877.63 877.63 0.0M
2021-10-26 883.15 883.15 883.15 883.15 0.0M
2021-10-25 877.83 877.83 877.83 877.83 0.0M
2021-10-22 881.38 881.38 881.38 881.38 0.0M
2021-10-21 877.58 877.58 877.58 877.58 0.0M
2021-10-20 876.59 876.59 876.59 876.59 0.0M
2021-10-19 862.75 862.75 862.75 862.75 0.0M
2021-10-18 851.80 851.80 851.80 851.80 0.0M
2021-10-15 860.03 860.03 860.03 860.03 0.0M
2021-10-14 861.96 861.96 861.96 861.96 0.0M
2021-10-13 851.25 851.25 851.25 851.25 0.0M
2021-10-12 842.42 842.42 842.42 842.42 0.0M
2021-10-11 836.63 836.63 836.63 836.63 0.0M
2021-10-08 848.50 848.50 848.50 848.50 0.0M
2021-10-07 855.04 855.04 855.04 855.04 0.0M
2021-10-06 859.03 859.03 859.03 859.03 0.0M
2021-10-05 845.12 845.12 845.12 845.12 0.0M
2021-10-04 846.79 846.79 846.79 846.79 0.0M
2021-10-01 834.89 834.89 834.89 834.89 0.0M
2021-09-30 834.93 834.93 834.93 834.93 0.0M
2021-09-29 841.55 841.55 841.55 841.55 0.0M
2021-09-28 831.60 831.60 831.60 831.60 0.0M
2021-09-27 840.96 840.96 840.96 840.96 0.0M
2021-09-24 851.73 851.73 851.73 851.73 0.0M
2021-09-23 853.49 853.49 853.49 853.49 0.0M
2021-09-22 857.77 857.77 857.77 857.77 0.0M
2021-09-21 858.84 858.84 858.84 858.84 0.0M
2021-09-20 860.84 860.84 860.84 860.84 0.0M
2021-09-17 861.87 861.87 861.87 861.87 0.0M
2021-09-16 876.37 876.37 876.37 876.37 0.0M
2021-09-15 883.39 883.39 883.39 883.39 0.0M
2021-09-14 885.38 885.38 885.38 885.38 0.0M
2021-09-13 888.88 888.88 888.88 888.88 0.0M
2021-09-10 891.05 891.05 891.05 891.05 0.0M
2021-09-09 903.33 903.33 903.33 903.33 0.0M
2021-09-08 908.33 908.33 908.33 908.33 0.0M
2021-09-07 891.94 891.94 891.94 891.94 0.0M
2021-09-03 904.44 904.44 904.44 904.44 0.0M
2021-09-02 911.57 911.57 911.57 911.57 0.0M
2021-09-01 904.12 904.12 904.12 904.12 0.0M
2021-08-31 892.25 892.25 892.25 892.25 0.0M
2021-08-30 893.78 893.78 893.78 893.78 0.0M
2021-08-27 891.80 891.80 891.80 891.80 0.0M
2021-08-26 892.33 892.33 892.33 892.33 0.0M
2021-08-25 895.76 895.76 895.76 895.76 0.0M
2021-08-24 894.23 894.23 894.23 894.23 0.0M
2021-08-23 900.29 900.29 900.29 900.29 0.0M
2021-08-20 912.61 912.61 912.61 912.61 0.0M
2021-08-19 901.49 901.49 901.49 901.49 0.0M
2021-08-18 897.10 897.10 897.10 897.10 0.0M
2021-08-17 900.80 900.80 900.80 900.80 0.0M
2021-08-16 901.02 901.02 901.02 901.02 0.0M
2021-08-13 894.36 894.36 894.36 894.36 0.0M
2021-08-12 889.99 889.99 889.99 889.99 0.0M
2021-08-11 889.74 889.74 889.74 889.74 0.0M
2021-08-10 881.00 881.00 881.00 881.00 0.0M
2021-08-09 879.65 879.65 879.65 879.65 0.0M
2021-08-06 880.25 880.25 880.25 880.25 0.0M
2021-08-05 881.70 881.70 881.70 881.70 0.0M
2021-08-04 871.92 871.92 871.92 871.92 0.0M
2021-08-03 872.73 872.73 872.73 872.73 0.0M
2021-08-02 867.60 867.60 867.60 867.60 0.0M
2021-07-30 861.15 861.15 861.15 861.15 0.0M
2021-07-29 868.41 868.41 868.41 868.41 0.0M
2021-07-28 866.06 866.06 866.06 866.06 0.0M
2021-07-27 872.40 872.40 872.40 872.40 0.0M
2021-07-26 857.40 857.40 857.40 857.40 0.0M
2021-07-23 857.49 857.49 857.49 857.49 0.0M
2021-07-22 846.70 846.70 846.70 846.70 0.0M
2021-07-21 844.81 844.81 844.81 844.81 0.0M
2021-07-20 854.54 854.54 854.54 854.54 0.0M
2021-07-19 851.98 851.98 851.98 851.98 0.0M
2021-07-16 864.74 864.74 864.74 864.74 0.0M
2021-07-15 856.48 856.48 856.48 856.48 0.0M
2021-07-14 845.75 845.75 845.75 845.75 0.0M
2021-07-13 838.31 838.31 838.31 838.31 0.0M
2021-07-12 844.40 844.40 844.40 844.40 0.0M
2021-07-09 841.80 841.80 841.80 841.80 0.0M
2021-07-08 841.22 841.22 841.22 841.22 0.0M
2021-07-07 843.00 843.00 843.00 843.00 0.0M
2021-07-06 838.16 838.16 838.16 838.16 0.0M
2021-07-02 833.21 833.21 833.21 833.21 0.0M
2021-07-01 832.77 832.77 832.77 832.77 0.0M
2021-06-30 823.53 823.53 823.53 823.53 0.0M
2021-06-29 824.94 824.94 824.94 824.94 0.0M
2021-06-28 837.91 837.91 837.91 837.91 0.0M
2021-06-25 832.37 832.37 832.37 832.37 0.0M
2021-06-24 823.41 823.41 823.41 823.41 0.0M
2021-06-23 824.87 824.87 824.87 824.87 0.0M
2021-06-22 833.85 833.85 833.85 833.85 0.0M
2021-06-21 839.15 839.15 839.15 839.15 0.0M
2021-06-18 827.64 827.64 827.64 827.64 0.0M
2021-06-17 849.82 849.82 849.82 849.82 0.0M
2021-06-16 845.20 845.20 845.20 845.20 0.0M
2021-06-15 857.88 857.88 857.88 857.88 0.0M
2021-06-14 855.05 855.05 855.05 855.05 0.0M
2021-06-11 853.84 853.84 853.84 853.84 0.0M
2021-06-10 852.72 852.72 852.72 852.72 0.0M
2021-06-09 846.40 846.40 846.40 846.40 0.0M
2021-06-08 840.00 840.00 840.00 840.00 0.0M
2021-06-07 848.06 848.06 848.06 848.06 0.0M
2021-06-04 846.40 846.40 846.40 846.40 0.0M
2021-06-03 847.55 847.55 847.55 847.55 0.0M
2021-06-02 843.59 843.59 843.59 843.59 0.0M
2021-06-01 839.22 839.22 839.22 839.22 0.0M
2021-05-28 845.24 845.24 845.24 845.24 0.0M
2021-05-27 841.13 841.13 841.13 841.13 0.0M
2021-05-26 846.60 846.60 846.60 846.60 0.0M
2021-05-25 847.14 847.14 847.14 847.14 0.0M
2021-05-24 857.05 857.05 857.05 857.05 0.0M
2021-05-21 859.28 859.28 859.28 859.28 0.0M
2021-05-20 854.74 854.74 854.74 854.74 0.0M
2021-05-19 846.40 846.40 846.40 846.40 0.0M
2021-05-18 847.69 847.69 847.69 847.69 0.0M
2021-05-17 848.27 848.27 848.27 848.27 0.0M
2021-05-14 855.91 855.91 855.91 855.91 0.0M
2021-05-13 852.37 852.37 852.37 852.37 0.0M
2021-05-12 837.20 837.20 837.20 837.20 0.0M
2021-05-11 857.67 857.67 857.67 857.67 0.0M
2021-05-10 867.73 867.73 867.73 867.73 0.0M
2021-05-07 859.17 859.17 859.17 859.17 0.0M
2021-05-06 857.39 857.39 857.39 857.39 0.0M
2021-05-05 850.68 850.68 850.68 850.68 0.0M
2021-05-04 866.22 866.22 866.22 866.22 0.0M
2021-05-03 869.79 869.79 869.79 869.79 0.0M
2021-04-30 870.49 870.49 870.49 870.49 0.0M
2021-04-29 863.71 863.71 863.71 863.71 0.0M
2021-04-28 855.99 855.99 855.99 855.99 0.0M
2021-04-27 857.41 857.41 857.41 857.41 0.0M
2021-04-26 863.29 863.29 863.29 863.29 0.0M
2021-04-23 868.51 868.51 868.51 868.51 0.0M
2021-04-22 869.87 869.87 869.87 869.87 0.0M
2021-04-21 875.72 875.72 875.72 875.72 0.0M
2021-04-20 884.50 884.50 884.50 884.50 0.0M
2021-04-19 873.11 873.11 873.11 873.11 0.0M
2021-04-16 877.97 877.97 877.97 877.97 0.0M
2021-04-15 870.71 870.71 870.71 870.71 0.0M
2021-04-14 861.62 861.62 861.62 861.62 0.0M
2021-04-13 858.34 858.34 858.34 858.34 0.0M
2021-04-12 846.98 846.98 846.98 846.98 0.0M
2021-04-09 846.25 846.25 846.25 846.25 0.0M
2021-04-08 847.38 847.38 847.38 847.38 0.0M
2021-04-07 847.81 847.81 847.81 847.81 0.0M
2021-04-06 848.76 848.76 848.76 848.76 0.0M
2021-04-05 843.99 843.99 843.99 843.99 0.0M
2021-04-01 834.59 834.59 834.59 834.59 0.0M
2021-03-31 834.35 834.35 834.35 834.35 0.0M
2021-03-30 828.49 828.49 828.49 828.49 0.0M
2021-03-29 836.56 836.56 836.56 836.56 0.0M
2021-03-26 827.17 827.17 827.17 827.17 0.0M
2021-03-25 824.00 824.00 824.00 824.00 0.0M
2021-03-24 816.34 816.34 816.34 816.34 0.0M
2021-03-23 816.62 816.62 816.62 816.62 0.0M
2021-03-22 803.45 803.45 803.45 803.45 0.0M
2021-03-19 803.09 803.09 803.09 803.09 0.0M
2021-03-18 801.25 801.25 801.25 801.25 0.0M
2021-03-17 806.46 806.46 806.46 806.46 0.0M
2021-03-16 818.52 818.52 818.52 818.52 0.0M
2021-03-15 817.57 817.57 817.57 817.57 0.0M
2021-03-12 808.33 808.33 808.33 808.33 0.0M
2021-03-11 798.20 798.20 798.20 798.20 0.0M
2021-03-10 800.73 800.73 800.73 800.73 0.0M
2021-03-09 795.64 795.64 795.64 795.64 0.0M
2021-03-08 783.40 783.40 783.40 783.40 0.0M
2021-03-05 773.36 773.36 773.36 773.36 0.0M
2021-03-04 761.84 761.84 761.84 761.84 0.0M
2021-03-03 764.12 764.12 764.12 764.12 0.0M
2021-03-02 774.69 774.69 774.69 774.69 0.0M
2021-03-01 776.92 776.92 776.92 776.92 0.0M
2021-02-26 760.71 760.71 760.71 760.71 0.0M
2021-02-25 774.33 774.33 774.33 774.33 0.0M
2021-02-24 781.36 781.36 781.36 781.36 0.0M
2021-02-23 790.97 790.97 790.97 790.97 0.0M
2021-02-22 785.47 785.47 785.47 785.47 0.0M
2021-02-19 800.52 800.52 800.52 800.52 0.0M
2021-02-18 814.68 814.68 814.68 814.68 0.0M
2021-02-17 809.32 809.32 809.32 809.32 0.0M
2021-02-16 808.65 808.65 808.65 808.65 0.0M
2021-02-12 818.53 818.53 818.53 818.53 0.0M
2021-02-11 825.50 825.50 825.50 825.50 0.0M
2021-02-10 831.67 831.67 831.67 831.67 0.0M
2021-02-09 829.26 829.26 829.26 829.26 0.0M
2021-02-08 828.87 828.87 828.87 828.87 0.0M
2021-02-05 835.26 835.26 835.26 835.26 0.0M
2021-02-04 830.29 830.29 830.29 830.29 0.0M
2021-02-03 824.95 824.95 824.95 824.95 0.0M
2021-02-02 826.92 826.92 826.92 826.92 0.0M
2021-02-01 819.36 819.36 819.36 819.36 0.0M
2021-01-29 815.77 815.77 815.77 815.77 0.0M
2021-01-28 820.26 820.26 820.26 820.26 0.0M
2021-01-27 811.28 811.28 811.28 811.28 0.0M
2021-01-26 834.29 834.29 834.29 834.29 0.0M
2021-01-25 842.85 842.85 842.85 842.85 0.0M
2021-01-22 826.83 826.83 826.83 826.83 0.0M
2021-01-21 825.17 825.17 825.17 825.17 0.0M
2021-01-20 830.25 830.25 830.25 830.25 0.0M
2021-01-19 824.74 824.74 824.74 824.74 0.0M
2021-01-15 827.41 827.41 827.41 827.41 0.0M
2021-01-14 820.16 820.16 820.16 820.16 0.0M
2021-01-13 823.43 823.43 823.43 823.43 0.0M
2021-01-12 807.51 807.51 807.51 807.51 0.0M
2021-01-11 812.48 812.48 812.48 812.48 0.0M
2021-01-08 820.39 820.39 820.39 820.39 0.0M
2021-01-07 812.30 812.30 812.30 812.30 0.0M
2021-01-06 821.25 821.25 821.25 821.25 0.0M
2021-01-05 799.97 799.97 799.97 799.97 0.0M
2021-01-04 799.04 799.04 799.04 799.04 0.0M