ユニバーサル・テクニカル・インスティテュート (UTI)

UTI
🏛️ アメリカ →
31.81
最終更新: 2025-10-06
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 33.27 33.27 33.27 33.27 3.5K
09:31 33.26 33.26 33.23 33.23 0.5K
09:32 33.25 33.25 33.03 33.03 3.0K
09:33 32.94 32.95 32.93 32.95 0.9K
09:34 33.00 33.00 32.96 32.97 0.7K
09:35 33.03 33.17 33.00 33.00 0.7K
09:36 32.96 32.96 32.93 32.93 1.0K
09:37 32.97 32.97 32.94 32.94 0.6K
09:38 33.17 33.17 33.17 33.17 0.2K
09:39 33.17 33.17 33.17 33.17 0.1K
09:40 33.17 33.17 32.95 32.95 0.8K
09:42 32.94 32.94 32.94 32.94 0.1K
09:43 33.13 33.25 32.93 33.25 0.7K
09:45 32.94 32.94 32.94 32.94 0.2K
09:46 32.91 33.10 32.91 32.92 4.0K
09:47 32.90 32.90 32.78 32.85 4.6K
09:49 32.90 32.90 32.90 32.90 3.7K
09:52 32.96 32.96 32.80 32.80 0.5K
09:53 32.94 32.94 32.80 32.80 1.2K
09:55 33.06 33.06 33.06 33.06 0.7K
09:58 33.06 33.06 33.06 33.06 0.7K
09:59 33.06 33.06 32.95 32.95 0.8K
10:00 32.95 32.98 32.95 32.98 0.3K
10:01 32.92 33.06 32.92 33.06 1.3K
10:02 32.93 33.12 32.93 33.12 2.1K
10:04 33.12 33.12 33.12 33.12 0.1K
10:05 33.04 33.04 33.04 33.04 0.1K
10:06 33.05 33.05 33.05 33.05 0.3K
10:07 33.05 33.05 33.05 33.05 0.9K
10:08 33.05 33.05 33.05 33.05 1.3K
10:12 33.12 33.15 33.08 33.08 1.2K
10:13 33.07 33.07 33.07 33.07 0.1K
10:14 33.11 33.13 33.11 33.11 2.5K
10:16 33.14 33.14 33.14 33.14 0.7K
10:18 33.11 33.11 33.00 33.00 3.6K
10:20 33.00 33.00 33.00 33.00 0.3K
10:21 32.97 32.99 32.97 32.99 0.6K
10:22 32.97 32.97 32.96 32.96 0.6K
10:23 33.01 33.01 33.01 33.01 0.4K
10:26 33.07 33.07 33.07 33.07 0.3K
10:28 33.03 33.03 33.03 33.03 0.2K
10:29 33.02 33.02 33.02 33.02 0.1K
10:30 32.99 33.03 32.99 33.00 1.6K
10:31 33.02 33.04 33.02 33.04 2.4K
10:33 32.93 32.93 32.93 32.93 0.9K
10:34 32.82 32.82 32.82 32.82 0.4K
10:35 32.81 32.81 32.81 32.81 1.4K
10:37 32.85 32.85 32.81 32.81 1.3K
10:39 32.87 32.87 32.87 32.87 0.1K
10:40 32.87 32.87 32.87 32.87 0.2K
10:41 32.87 32.89 32.87 32.89 0.6K
10:42 32.87 32.87 32.77 32.77 5.0K
10:43 32.80 32.80 32.80 32.80 1.2K
10:45 32.79 32.79 32.79 32.79 1.4K
10:47 32.84 32.84 32.83 32.83 0.6K
10:48 32.84 32.84 32.84 32.84 0.3K
10:50 32.87 32.87 32.87 32.87 0.3K
10:51 32.87 32.87 32.87 32.87 0.1K
10:52 32.90 32.90 32.90 32.90 0.5K
10:53 32.90 32.91 32.90 32.91 1.2K
10:54 32.97 32.97 32.86 32.86 2.3K
10:59 32.92 32.92 32.92 32.92 0.7K
11:01 32.98 32.98 32.98 32.98 1.6K
11:03 33.11 33.11 33.11 33.11 0.8K
11:06 33.06 33.06 33.00 33.00 1.1K
11:07 33.02 33.02 33.02 33.02 0.2K
11:08 33.02 33.02 33.02 33.02 1.4K
11:11 33.02 33.02 33.02 33.02 0.3K
11:12 33.01 33.01 33.01 33.01 0.3K
11:15 33.02 33.02 32.99 32.99 0.7K
11:17 33.02 33.02 33.02 33.02 1.9K
11:18 33.05 33.05 33.05 33.05 1.2K
11:19 33.10 33.10 33.10 33.10 0.2K
11:20 33.10 33.10 33.10 33.10 0.3K
11:21 33.03 33.03 33.03 33.03 2.3K
11:22 33.05 33.05 33.05 33.05 0.2K
11:23 33.05 33.05 33.05 33.05 0.2K
11:25 32.92 32.92 32.92 32.92 2.3K
11:27 32.95 32.95 32.95 32.95 0.6K
11:29 32.91 32.91 32.85 32.85 2.5K
11:31 32.79 32.79 32.79 32.79 0.2K
11:32 32.73 32.73 32.73 32.73 0.3K
11:33 32.79 32.79 32.79 32.79 0.1K
11:34 32.75 32.84 32.74 32.77 3.3K
11:36 32.84 32.84 32.84 32.84 8.2K
11:37 32.79 32.84 32.72 32.84 19.0K
11:40 32.83 32.83 32.83 32.83 0.4K
11:41 32.85 32.85 32.85 32.85 1.8K
11:42 32.87 32.87 32.87 32.87 0.1K
11:43 32.87 32.88 32.87 32.87 2.5K
11:44 32.90 32.90 32.90 32.90 0.6K
11:46 32.86 32.86 32.85 32.85 1.1K
11:48 32.93 32.93 32.93 32.93 0.4K
11:50 32.86 32.89 32.86 32.89 1.1K
11:52 32.91 32.91 32.90 32.90 0.4K
11:53 32.90 32.90 32.90 32.90 1.0K
11:56 32.86 32.86 32.86 32.86 0.7K
11:57 32.90 32.90 32.90 32.90 0.4K
11:58 32.92 32.92 32.92 32.92 0.7K
11:59 32.96 32.96 32.96 32.96 0.5K
12:01 32.97 32.97 32.97 32.97 0.4K
12:03 32.98 32.98 32.98 32.98 0.2K
12:04 32.98 32.98 32.98 32.98 0.2K
12:05 32.98 32.98 32.98 32.98 0.3K
12:07 32.98 32.98 32.98 32.98 1.8K
12:09 33.02 33.03 33.02 33.03 1.2K
12:11 33.09 33.09 33.09 33.09 2.7K
12:12 33.02 33.06 33.02 33.06 2.1K
12:15 33.05 33.05 33.02 33.02 1.5K
12:16 33.05 33.05 33.05 33.05 0.8K
12:21 33.10 33.10 33.10 33.10 0.2K
12:22 33.10 33.10 33.10 33.10 0.4K
12:24 33.10 33.10 33.10 33.10 3.3K
12:25 33.06 33.06 33.06 33.06 0.2K
12:26 33.04 33.04 33.01 33.01 1.4K
12:27 33.05 33.05 33.01 33.01 0.8K
12:31 33.03 33.03 33.03 33.03 0.4K
12:32 33.05 33.05 33.05 33.05 2.6K
12:35 33.10 33.10 33.10 33.10 1.1K
12:43 33.10 33.10 33.10 33.10 0.3K
12:45 33.07 33.07 33.07 33.07 0.2K
12:46 33.05 33.05 33.05 33.05 3.2K
12:48 33.02 33.02 33.02 33.02 0.9K
12:50 33.05 33.05 33.05 33.05 2.1K
12:52 33.06 33.06 33.05 33.05 0.3K
12:53 33.05 33.05 33.05 33.05 0.3K
12:55 33.03 33.03 33.03 33.03 1.2K
12:57 33.05 33.05 33.02 33.02 1.6K
12:58 33.03 33.03 33.03 33.03 0.2K
13:00 33.02 33.02 33.02 33.02 0.1K
13:01 33.02 33.02 33.02 33.02 0.4K
13:03 33.02 33.02 33.02 33.02 0.4K
13:05 33.02 33.02 33.02 33.02 0.5K
13:08 32.99 32.99 32.99 32.99 1.1K
13:12 32.97 32.97 32.97 32.97 0.4K
13:13 32.97 33.00 32.96 33.00 1.2K
13:15 32.99 32.99 32.99 32.99 0.1K
13:16 32.99 32.99 32.99 32.99 3.0K
13:18 32.98 32.98 32.98 32.98 0.8K
13:19 32.99 32.99 32.99 32.99 1.1K
13:21 33.00 33.00 33.00 33.00 0.2K
13:22 33.01 33.01 33.01 33.01 0.8K
13:23 33.01 33.01 33.01 33.01 0.6K
13:25 33.01 33.01 33.01 33.01 0.2K
13:26 33.01 33.01 33.01 33.01 0.1K
13:28 33.01 33.01 33.01 33.01 0.3K
13:30 32.97 32.97 32.97 32.97 1.5K
13:31 32.98 32.98 32.98 32.98 0.7K
13:34 32.98 32.98 32.98 32.98 0.3K
13:35 33.00 33.00 33.00 33.00 1.1K
13:38 33.01 33.01 33.01 33.01 1.9K
13:42 32.98 32.98 32.98 32.98 0.5K
13:47 32.98 32.98 32.98 32.98 0.5K
13:49 33.00 33.00 33.00 33.00 0.9K
13:52 32.99 32.99 32.99 32.99 0.7K
13:53 33.00 33.00 33.00 33.00 0.1K
13:54 32.99 32.99 32.99 32.99 0.2K
13:56 32.99 32.99 32.99 32.99 0.3K
13:57 32.98 33.00 32.98 33.00 1.1K
13:58 32.96 33.00 32.96 33.00 2.6K
13:59 32.99 32.99 32.99 32.99 0.2K
14:00 32.97 32.97 32.97 32.97 1.3K
14:03 32.91 32.91 32.91 32.91 0.3K
14:04 32.94 32.94 32.94 32.94 0.4K
14:05 32.91 32.91 32.91 32.91 0.3K
14:06 32.94 32.97 32.94 32.97 1.1K
14:08 32.92 32.92 32.90 32.90 1.0K
14:09 32.88 32.88 32.85 32.85 1.2K
14:10 32.86 32.86 32.79 32.80 15.1K
14:12 32.76 32.84 32.76 32.80 17.3K
14:13 32.83 32.83 32.83 32.83 0.3K
14:14 32.83 32.83 32.83 32.83 3.2K
14:15 32.85 32.85 32.83 32.83 0.4K
14:16 32.87 32.87 32.83 32.83 0.8K
14:17 32.79 32.85 32.79 32.85 1.3K
14:18 32.87 32.94 32.87 32.94 0.4K
14:19 32.97 32.97 32.97 32.97 0.2K
14:20 32.92 32.92 32.92 32.92 0.5K
14:21 32.93 32.93 32.92 32.92 2.0K
14:22 32.92 32.98 32.92 32.92 1.6K
14:23 32.95 32.95 32.95 32.95 0.5K
14:24 33.00 33.00 33.00 33.00 0.3K
14:25 32.98 32.98 32.96 32.96 0.6K
14:26 32.99 32.99 32.95 32.95 4.4K
14:28 32.92 32.95 32.92 32.95 0.5K
14:29 33.01 33.01 33.01 33.01 0.9K
14:30 32.97 32.97 32.97 32.97 0.1K
14:31 33.02 33.02 32.97 32.97 0.2K
14:32 32.97 33.02 32.97 32.97 0.5K
14:33 33.02 33.02 32.97 32.97 0.8K
14:34 33.06 33.06 33.02 33.02 2.1K
14:35 33.06 33.09 33.03 33.09 1.1K
14:36 33.09 33.10 33.09 33.10 3.6K
14:37 33.10 33.10 33.08 33.08 1.9K
14:38 33.09 33.09 33.09 33.09 0.6K
14:40 33.09 33.09 33.09 33.09 1.0K
14:41 33.09 33.09 33.08 33.08 1.7K
14:42 33.08 33.13 33.08 33.13 3.4K
14:43 33.14 33.14 33.10 33.12 4.1K
14:45 33.19 33.19 33.19 33.19 0.5K
14:46 33.20 33.23 33.20 33.23 0.5K
14:47 33.20 33.20 33.20 33.20 1.1K
14:49 33.20 33.20 33.20 33.20 1.6K
14:50 33.20 33.20 33.20 33.20 0.9K
14:51 33.23 33.23 33.20 33.20 2.2K
14:54 33.21 33.24 33.17 33.17 3.5K
14:55 33.21 33.21 33.21 33.21 0.1K
14:56 33.22 33.22 33.22 33.22 0.8K
14:57 33.24 33.25 33.24 33.25 1.1K
14:58 33.22 33.31 33.22 33.25 4.3K
14:59 33.26 33.27 33.26 33.27 1.1K
15:00 33.27 33.27 33.27 33.27 1.0K
15:01 33.27 33.27 33.24 33.27 1.5K
15:03 33.27 33.27 33.27 33.27 0.4K
15:04 33.27 33.27 33.27 33.27 2.1K
15:07 33.30 33.33 33.30 33.33 1.7K
15:08 33.31 33.32 33.31 33.32 3.6K
15:09 33.28 33.32 33.28 33.31 1.7K
15:10 33.31 33.33 33.31 33.33 0.4K
15:11 33.30 33.30 33.30 33.30 2.6K
15:12 33.30 33.30 33.30 33.30 2.7K
15:13 33.30 33.32 33.28 33.30 1.0K
15:14 33.28 33.28 33.26 33.26 1.4K
15:15 33.28 33.29 33.23 33.23 4.6K
15:17 33.21 33.21 33.21 33.21 0.5K
15:18 33.21 33.25 33.21 33.25 2.0K
15:19 33.26 33.26 33.26 33.26 1.0K
15:20 33.24 33.28 33.24 33.26 0.9K
15:21 33.26 33.28 33.26 33.28 1.6K
15:22 33.26 33.26 33.25 33.25 2.4K
15:24 33.29 33.29 33.27 33.27 1.4K
15:25 33.27 33.27 33.23 33.23 2.9K
15:26 33.23 33.23 33.21 33.21 2.3K
15:27 33.21 33.21 33.20 33.20 1.3K
15:28 33.19 33.19 33.19 33.19 1.0K
15:29 33.15 33.19 33.12 33.12 2.0K
15:30 33.13 33.13 33.09 33.09 1.6K
15:31 33.09 33.09 33.09 33.09 0.8K
15:32 33.09 33.12 33.09 33.10 1.9K
15:34 33.12 33.12 33.12 33.12 1.9K
15:35 33.11 33.17 33.11 33.17 7.2K
15:36 33.15 33.15 33.15 33.15 0.7K
15:37 33.15 33.16 33.14 33.16 2.7K
15:38 33.18 33.18 33.14 33.14 0.4K
15:39 33.16 33.17 33.16 33.17 3.7K
15:40 33.17 33.17 33.17 33.17 0.9K
15:41 33.15 33.15 33.15 33.15 0.5K
15:42 33.16 33.16 33.13 33.13 4.1K
15:43 33.12 33.12 33.11 33.11 2.5K
15:44 33.18 33.18 33.18 33.18 1.2K
15:45 33.14 33.20 33.14 33.20 3.5K
15:46 33.20 33.20 33.19 33.19 3.0K
15:47 33.17 33.17 33.17 33.17 1.2K
15:48 33.14 33.14 33.12 33.12 2.7K
15:49 33.12 33.15 33.12 33.12 3.7K
15:50 33.12 33.14 33.10 33.14 3.0K
15:51 33.13 33.15 33.13 33.14 3.0K
15:52 33.14 33.14 33.12 33.12 0.5K
15:53 33.13 33.14 33.11 33.11 1.6K
15:54 33.12 33.12 33.10 33.10 7.6K
15:55 33.13 33.15 33.10 33.14 5.9K
15:56 33.14 33.21 33.14 33.20 8.9K
15:57 33.20 33.27 33.20 33.26 10.8K
15:58 33.26 33.30 33.26 33.30 16.3K
15:59 33.35 33.38 33.33 33.38 133.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし