PHLX Utility TR (XUTY)

🏛️ アメリカ →
1,866.86
最終更新: 2025-10-07
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 1,671.23 1,671.23 1,670.59 1,670.67 0.0K
09:31 1,670.65 1,671.13 1,670.59 1,671.12 0.0K
09:32 1,670.76 1,670.76 1,668.48 1,668.48 0.0K
09:33 1,668.38 1,669.00 1,668.38 1,668.91 0.0K
09:34 1,669.67 1,670.95 1,669.67 1,670.95 0.0K
09:35 1,670.95 1,671.65 1,670.93 1,671.55 0.0K
09:36 1,671.73 1,671.88 1,671.43 1,671.58 0.0K
09:37 1,671.52 1,671.52 1,670.08 1,670.08 0.0K
09:38 1,670.13 1,670.13 1,669.22 1,669.22 0.0K
09:39 1,669.15 1,669.78 1,669.15 1,669.78 0.0K
09:40 1,669.68 1,670.39 1,669.68 1,670.26 0.0K
09:41 1,670.29 1,670.31 1,669.38 1,669.40 0.0K
09:42 1,669.26 1,669.35 1,668.16 1,668.16 0.0K
09:43 1,668.16 1,668.16 1,667.59 1,667.64 0.0K
09:44 1,667.64 1,668.06 1,667.30 1,667.30 0.0K
09:45 1,667.30 1,667.47 1,666.94 1,666.94 0.0K
09:46 1,666.94 1,667.07 1,666.87 1,666.90 0.0K
09:47 1,666.90 1,667.09 1,666.90 1,667.08 0.0K
09:48 1,667.08 1,667.14 1,666.71 1,666.71 0.0K
09:49 1,666.70 1,666.78 1,666.26 1,666.78 0.0K
09:50 1,666.83 1,667.05 1,666.83 1,667.05 0.0K
09:51 1,667.14 1,667.47 1,667.14 1,667.29 0.0K
09:52 1,667.31 1,667.82 1,667.29 1,667.65 0.0K
09:53 1,667.65 1,667.92 1,667.65 1,667.92 0.0K
09:54 1,667.85 1,667.85 1,667.55 1,667.56 0.0K
09:55 1,667.54 1,667.65 1,667.40 1,667.54 0.0K
09:56 1,667.46 1,667.60 1,667.35 1,667.44 0.0K
09:57 1,667.44 1,667.44 1,666.92 1,667.25 0.0K
09:58 1,667.25 1,667.49 1,667.21 1,667.31 0.0K
09:59 1,667.28 1,668.05 1,667.28 1,668.04 0.0K
10:00 1,668.02 1,669.33 1,668.02 1,669.32 0.0K
10:01 1,669.77 1,670.25 1,669.71 1,669.75 0.0K
10:02 1,669.81 1,670.85 1,669.80 1,670.85 0.0K
10:03 1,670.85 1,670.94 1,669.52 1,669.52 0.0K
10:04 1,669.52 1,669.52 1,668.49 1,668.59 0.0K
10:05 1,668.58 1,668.78 1,668.38 1,668.72 0.0K
10:06 1,668.72 1,668.97 1,668.71 1,668.97 0.0K
10:07 1,668.97 1,669.19 1,667.82 1,667.82 0.0K
10:08 1,667.87 1,667.89 1,667.51 1,667.59 0.0K
10:09 1,667.66 1,667.66 1,666.67 1,666.67 0.0K
10:10 1,666.67 1,666.81 1,666.38 1,666.42 0.0K
10:11 1,666.42 1,666.43 1,666.03 1,666.12 0.0K
10:12 1,666.12 1,666.12 1,665.37 1,665.41 0.0K
10:13 1,665.38 1,665.67 1,665.38 1,665.53 0.0K
10:14 1,665.53 1,666.23 1,665.49 1,666.23 0.0K
10:15 1,666.22 1,666.34 1,666.17 1,666.32 0.0K
10:16 1,666.51 1,666.75 1,666.51 1,666.75 0.0K
10:17 1,666.75 1,666.98 1,666.49 1,666.86 0.0K
10:18 1,666.87 1,666.91 1,666.86 1,666.88 0.0K
10:19 1,666.88 1,666.90 1,666.82 1,666.83 0.0K
10:20 1,666.80 1,667.02 1,666.78 1,666.84 0.0K
10:21 1,666.82 1,666.82 1,666.35 1,666.43 0.0K
10:22 1,666.44 1,666.47 1,666.27 1,666.45 0.0K
10:23 1,666.45 1,666.84 1,666.45 1,666.84 0.0K
10:24 1,666.85 1,666.96 1,666.82 1,666.82 0.0K
10:25 1,666.82 1,667.19 1,666.82 1,667.00 0.0K
10:26 1,667.00 1,667.25 1,666.61 1,666.61 0.0K
10:27 1,666.62 1,666.81 1,666.61 1,666.61 0.0K
10:28 1,666.64 1,667.02 1,666.58 1,667.01 0.0K
10:29 1,667.03 1,667.11 1,666.99 1,667.08 0.0K
10:30 1,667.26 1,667.67 1,667.26 1,667.28 0.0K
10:31 1,667.28 1,667.38 1,667.28 1,667.32 0.0K
10:32 1,667.25 1,667.25 1,666.80 1,667.00 0.0K
10:33 1,667.00 1,667.01 1,666.87 1,666.87 0.0K
10:34 1,666.76 1,666.84 1,666.76 1,666.76 0.0K
10:35 1,666.76 1,666.76 1,666.41 1,666.55 0.0K
10:36 1,666.52 1,666.52 1,666.35 1,666.39 0.0K
10:37 1,666.38 1,666.48 1,666.23 1,666.41 0.0K
10:38 1,666.41 1,666.97 1,666.41 1,666.47 0.0K
10:39 1,666.47 1,666.47 1,666.37 1,666.41 0.0K
10:40 1,666.41 1,666.45 1,666.14 1,666.14 0.0K
10:41 1,666.14 1,666.14 1,664.42 1,664.42 0.0K
10:42 1,664.37 1,664.37 1,664.05 1,664.26 0.0K
10:43 1,664.26 1,664.26 1,664.15 1,664.22 0.0K
10:44 1,664.22 1,664.22 1,663.99 1,664.00 0.0K
10:45 1,664.00 1,664.48 1,664.00 1,664.48 0.0K
10:46 1,664.48 1,664.87 1,664.46 1,664.87 0.0K
10:47 1,664.85 1,664.97 1,664.84 1,664.97 0.0K
10:48 1,665.00 1,665.19 1,664.99 1,665.16 0.0K
10:49 1,665.15 1,665.27 1,665.15 1,665.27 0.0K
10:50 1,665.29 1,665.35 1,664.98 1,664.98 0.0K
10:51 1,664.99 1,664.99 1,664.26 1,664.58 0.0K
10:52 1,664.63 1,665.36 1,664.63 1,665.35 0.0K
10:53 1,665.35 1,665.75 1,665.35 1,665.75 0.0K
10:54 1,665.75 1,665.79 1,665.54 1,665.54 0.0K
10:55 1,665.54 1,665.66 1,665.54 1,665.61 0.0K
10:56 1,665.61 1,665.63 1,665.33 1,665.37 0.0K
10:57 1,665.37 1,665.46 1,665.37 1,665.46 0.0K
10:58 1,665.47 1,665.55 1,665.45 1,665.47 0.0K
10:59 1,665.28 1,666.20 1,665.28 1,666.20 0.0K
11:00 1,666.41 1,666.58 1,666.41 1,666.53 0.0K
11:01 1,666.51 1,666.51 1,666.17 1,666.17 0.0K
11:02 1,665.93 1,666.00 1,665.54 1,665.54 0.0K
11:03 1,665.44 1,665.44 1,665.33 1,665.38 0.0K
11:04 1,665.34 1,665.34 1,665.03 1,665.18 0.0K
11:05 1,665.20 1,665.45 1,665.20 1,665.29 0.0K
11:06 1,665.33 1,665.84 1,665.33 1,665.84 0.0K
11:07 1,665.85 1,666.66 1,665.85 1,666.60 0.0K
11:08 1,666.84 1,666.87 1,665.88 1,665.88 0.0K
11:09 1,665.88 1,666.04 1,665.66 1,665.66 0.0K
11:10 1,665.65 1,665.65 1,665.29 1,665.30 0.0K
11:11 1,665.31 1,665.43 1,664.71 1,664.71 0.0K
11:12 1,664.61 1,664.61 1,664.02 1,664.02 0.0K
11:13 1,664.02 1,664.07 1,663.93 1,663.95 0.0K
11:14 1,663.97 1,664.34 1,663.97 1,664.34 0.0K
11:15 1,664.34 1,664.59 1,664.34 1,664.59 0.0K
11:16 1,664.87 1,665.43 1,664.87 1,665.43 0.0K
11:17 1,665.44 1,665.65 1,665.38 1,665.40 0.0K
11:18 1,665.40 1,665.50 1,665.40 1,665.49 0.0K
11:19 1,665.49 1,665.83 1,665.49 1,665.83 0.0K
11:20 1,665.83 1,665.83 1,665.00 1,665.33 0.0K
11:21 1,665.49 1,665.63 1,665.49 1,665.49 0.0K
11:22 1,665.49 1,665.84 1,665.43 1,665.43 0.0K
11:23 1,665.43 1,665.72 1,665.43 1,665.71 0.0K
11:24 1,665.71 1,666.27 1,665.71 1,666.27 0.0K
11:25 1,666.28 1,666.37 1,666.12 1,666.20 0.0K
11:26 1,666.20 1,666.55 1,666.20 1,666.55 0.0K
11:27 1,666.53 1,666.54 1,666.39 1,666.44 0.0K
11:28 1,666.44 1,666.72 1,666.07 1,666.07 0.0K
11:29 1,666.07 1,666.07 1,665.89 1,665.89 0.0K
11:30 1,665.90 1,666.33 1,665.90 1,666.32 0.0K
11:31 1,666.32 1,666.83 1,666.32 1,666.82 0.0K
11:32 1,666.98 1,667.05 1,666.94 1,667.04 0.0K
11:33 1,667.04 1,667.47 1,667.01 1,667.47 0.0K
11:34 1,667.47 1,667.51 1,667.27 1,667.28 0.0K
11:35 1,667.28 1,667.30 1,667.25 1,667.27 0.0K
11:36 1,667.27 1,667.27 1,667.05 1,667.16 0.0K
11:37 1,667.16 1,667.18 1,667.08 1,667.14 0.0K
11:38 1,667.14 1,667.56 1,667.14 1,667.56 0.0K
11:39 1,667.57 1,668.04 1,667.57 1,668.04 0.0K
11:40 1,668.04 1,668.37 1,668.00 1,668.37 0.0K
11:41 1,668.37 1,668.55 1,668.37 1,668.53 0.0K
11:42 1,668.53 1,668.98 1,668.41 1,668.98 0.0K
11:43 1,668.96 1,669.20 1,668.96 1,669.20 0.0K
11:44 1,669.18 1,669.19 1,669.05 1,669.05 0.0K
11:45 1,669.05 1,669.43 1,669.05 1,669.39 0.0K
11:46 1,669.39 1,669.67 1,669.38 1,669.67 0.0K
11:47 1,669.67 1,669.69 1,669.60 1,669.60 0.0K
11:48 1,669.60 1,669.84 1,669.60 1,669.84 0.0K
11:49 1,669.81 1,669.86 1,669.70 1,669.70 0.0K
11:50 1,669.68 1,669.68 1,669.31 1,669.37 0.0K
11:51 1,669.36 1,669.36 1,668.98 1,668.98 0.0K
11:52 1,668.96 1,669.34 1,668.90 1,669.34 0.0K
11:53 1,669.35 1,669.52 1,669.35 1,669.51 0.0K
11:54 1,669.50 1,669.59 1,669.07 1,669.07 0.0K
11:55 1,669.11 1,669.36 1,669.01 1,669.36 0.0K
11:56 1,669.34 1,669.38 1,669.13 1,669.13 0.0K
11:57 1,669.11 1,669.14 1,668.97 1,668.97 0.0K
11:58 1,668.95 1,668.97 1,668.87 1,668.97 0.0K
11:59 1,668.96 1,668.96 1,668.82 1,668.85 0.0K
12:00 1,668.83 1,669.47 1,668.75 1,669.47 0.0K
12:01 1,669.47 1,669.75 1,669.47 1,669.75 0.0K
12:02 1,669.75 1,669.83 1,669.75 1,669.78 0.0K
12:03 1,669.58 1,669.58 1,669.29 1,669.30 0.0K
12:04 1,669.42 1,669.89 1,669.42 1,669.89 0.0K
12:05 1,669.97 1,670.18 1,669.97 1,670.18 0.0K
12:06 1,670.18 1,670.18 1,670.00 1,670.15 0.0K
12:07 1,670.16 1,670.67 1,670.16 1,670.67 0.0K
12:08 1,670.67 1,671.17 1,670.66 1,671.17 0.0K
12:09 1,671.22 1,671.23 1,671.19 1,671.21 0.0K
12:10 1,671.18 1,671.44 1,671.18 1,671.44 0.0K
12:11 1,671.44 1,671.46 1,671.08 1,671.08 0.0K
12:12 1,671.06 1,671.06 1,670.85 1,670.89 0.0K
12:13 1,671.03 1,671.03 1,670.71 1,670.72 0.0K
12:14 1,670.68 1,670.73 1,670.63 1,670.73 0.0K
12:15 1,670.71 1,670.71 1,670.04 1,670.08 0.0K
12:16 1,670.15 1,670.56 1,670.15 1,670.56 0.0K
12:17 1,670.59 1,670.83 1,670.59 1,670.78 0.0K
12:18 1,670.77 1,670.79 1,670.58 1,670.58 0.0K
12:19 1,670.59 1,671.18 1,670.56 1,671.18 0.0K
12:20 1,671.15 1,671.17 1,670.55 1,670.65 0.0K
12:21 1,670.65 1,670.86 1,670.62 1,670.62 0.0K
12:22 1,670.62 1,670.62 1,669.86 1,669.86 0.0K
12:23 1,669.80 1,669.80 1,669.25 1,669.25 0.0K
12:24 1,669.24 1,669.24 1,668.93 1,668.93 0.0K
12:25 1,668.93 1,669.04 1,668.83 1,669.01 0.0K
12:26 1,669.01 1,669.08 1,669.00 1,669.02 0.0K
12:27 1,669.02 1,669.02 1,668.73 1,668.77 0.0K
12:28 1,668.78 1,668.78 1,668.59 1,668.59 0.0K
12:29 1,668.57 1,668.60 1,668.06 1,668.07 0.0K
12:30 1,668.05 1,668.06 1,667.92 1,668.00 0.0K
12:31 1,667.96 1,668.51 1,667.93 1,668.51 0.0K
12:32 1,668.51 1,668.51 1,668.27 1,668.27 0.0K
12:33 1,668.28 1,668.88 1,668.25 1,668.88 0.0K
12:34 1,668.93 1,668.93 1,668.57 1,668.63 0.0K
12:35 1,668.61 1,668.79 1,668.61 1,668.67 0.0K
12:36 1,668.69 1,669.16 1,668.69 1,669.10 0.0K
12:37 1,669.10 1,669.35 1,669.10 1,669.35 0.0K
12:38 1,669.18 1,669.27 1,669.02 1,669.11 0.0K
12:39 1,669.12 1,669.29 1,669.09 1,669.29 0.0K
12:40 1,669.30 1,669.32 1,668.92 1,668.92 0.0K
12:41 1,668.91 1,669.03 1,668.60 1,669.03 0.0K
12:42 1,669.06 1,669.09 1,669.01 1,669.01 0.0K
12:43 1,669.01 1,669.01 1,668.81 1,668.87 0.0K
12:44 1,668.87 1,669.25 1,668.80 1,669.22 0.0K
12:45 1,669.23 1,669.42 1,669.23 1,669.42 0.0K
12:46 1,669.39 1,670.08 1,669.39 1,670.06 0.0K
12:47 1,670.07 1,670.74 1,670.06 1,670.74 0.0K
12:48 1,670.85 1,671.09 1,670.80 1,671.08 0.0K
12:49 1,671.08 1,671.13 1,670.92 1,671.13 0.0K
12:50 1,670.72 1,670.72 1,669.14 1,669.14 0.0K
12:51 1,669.07 1,669.28 1,668.93 1,669.20 0.0K
12:52 1,669.16 1,669.16 1,667.90 1,668.11 0.0K
12:53 1,668.13 1,668.14 1,667.55 1,667.55 0.0K
12:54 1,667.56 1,667.56 1,666.34 1,666.53 0.0K
12:55 1,666.76 1,666.83 1,665.48 1,665.48 0.0K
12:56 1,665.38 1,665.38 1,664.58 1,664.79 0.0K
12:57 1,664.81 1,664.81 1,664.31 1,664.37 0.0K
12:58 1,664.29 1,665.70 1,664.20 1,665.12 0.0K
12:59 1,665.10 1,666.33 1,664.45 1,665.88 0.0K
13:00 1,665.97 1,665.97 1,665.19 1,665.19 0.0K
13:01 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:02 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:03 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:04 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:05 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:06 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:07 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:08 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:09 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:10 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:11 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:12 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:13 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:14 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:15 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:16 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:17 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:18 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:19 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:20 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:21 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:22 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:23 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:24 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:25 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:26 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:27 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:28 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:29 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:30 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:31 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:32 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:33 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:34 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:35 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:36 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:37 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:38 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:39 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:40 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:41 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:42 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:43 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:44 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:45 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:46 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:47 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:48 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:49 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:50 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:51 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:52 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:53 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:54 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:55 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:56 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:57 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:58 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
13:59 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:00 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:01 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:02 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:03 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:04 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:05 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:06 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:07 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:08 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:09 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:10 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:11 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:12 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:13 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:14 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
14:15 1,665.19 1,665.19 1,665.19 1,665.19 0.0K
15:59 1,665.19 1,665.19 1,665.19 1,665.19 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