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 →
32.55
最終更新: 2025-09-30
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 26.51 26.51 26.51 26.51 4.1K
09:32 26.50 26.50 26.50 26.50 0.1K
09:33 26.70 26.70 26.50 26.50 1.0K
09:34 26.59 26.92 26.59 26.92 3.8K
09:47 26.66 26.66 26.66 26.66 0.2K
09:48 26.69 26.69 26.69 26.69 1.6K
09:49 26.71 26.71 26.71 26.71 0.5K
09:50 26.71 26.71 26.71 26.71 2.1K
09:51 26.80 26.80 26.77 26.77 1.7K
09:52 26.77 26.78 26.77 26.78 2.1K
09:57 26.62 26.62 26.62 26.62 0.9K
10:00 26.75 26.87 26.75 26.87 1.9K
10:03 26.89 26.89 26.89 26.89 0.3K
10:04 26.84 26.84 26.78 26.78 1.7K
10:06 26.73 26.73 26.73 26.73 0.5K
10:07 26.71 26.74 26.71 26.74 0.4K
10:08 26.84 26.84 26.80 26.80 2.3K
10:09 26.85 26.85 26.85 26.85 0.3K
10:10 26.90 26.90 26.89 26.89 1.5K
10:13 26.90 26.90 26.90 26.90 0.2K
10:14 26.98 26.98 26.96 26.96 2.6K
10:16 27.00 27.05 27.00 27.05 1.9K
10:17 27.00 27.00 27.00 27.00 0.2K
10:18 26.96 26.96 26.90 26.90 1.1K
10:19 26.87 26.87 26.87 26.87 0.7K
10:21 26.83 26.83 26.79 26.79 2.4K
10:24 26.74 26.74 26.74 26.74 0.6K
10:27 26.80 26.80 26.74 26.74 2.2K
10:29 26.81 26.81 26.78 26.78 1.0K
10:30 26.82 26.82 26.78 26.78 0.8K
10:31 26.76 26.81 26.76 26.81 1.5K
10:32 26.75 26.75 26.75 26.75 0.5K
10:33 26.76 26.76 26.76 26.76 0.2K
10:34 26.80 26.80 26.79 26.79 1.3K
10:35 26.78 26.78 26.78 26.78 0.5K
10:37 26.76 26.76 26.76 26.76 0.5K
10:38 26.77 26.77 26.77 26.77 0.8K
10:40 26.82 26.82 26.82 26.82 1.1K
10:41 26.82 26.84 26.82 26.84 3.1K
10:44 26.94 26.94 26.88 26.88 2.4K
10:48 26.99 26.99 26.99 26.99 0.4K
10:50 26.96 26.96 26.96 26.96 0.7K
10:51 27.06 27.06 27.06 27.06 0.9K
10:52 27.04 27.04 27.04 27.04 0.1K
10:53 27.03 27.03 27.03 27.03 1.8K
10:56 27.00 27.01 26.99 27.01 1.0K
10:58 27.01 27.01 27.01 27.01 0.8K
10:59 27.02 27.02 27.02 27.02 0.2K
11:00 27.03 27.07 27.03 27.07 1.8K
11:02 27.09 27.09 27.08 27.08 0.8K
11:04 27.08 27.08 27.04 27.04 1.3K
11:05 26.97 26.97 26.97 26.97 0.8K
11:07 26.97 26.97 26.97 26.97 1.0K
11:09 26.89 26.89 26.89 26.89 0.6K
11:10 26.91 26.95 26.91 26.95 1.2K
11:11 26.95 26.95 26.95 26.95 0.2K
11:12 26.96 26.96 26.93 26.93 0.7K
11:13 26.92 26.92 26.90 26.90 0.8K
11:14 26.94 26.94 26.94 26.94 1.3K
11:16 26.95 26.95 26.95 26.95 1.6K
11:17 26.96 26.96 26.96 26.96 1.1K
11:18 27.01 27.01 27.01 27.01 0.4K
11:20 26.95 26.95 26.95 26.95 1.5K
11:23 26.90 26.94 26.90 26.94 1.9K
11:25 26.86 26.86 26.86 26.86 0.7K
11:27 26.86 26.92 26.86 26.92 1.7K
11:29 26.99 26.99 26.99 26.99 4.7K
11:34 27.03 27.03 27.03 27.03 0.7K
11:37 27.00 27.00 27.00 27.00 0.9K
11:38 26.94 26.94 26.94 26.94 0.6K
11:40 26.93 26.93 26.93 26.93 0.9K
11:41 26.94 26.94 26.94 26.94 0.4K
11:42 26.91 26.91 26.91 26.91 0.8K
11:44 26.91 26.91 26.91 26.91 0.4K
11:45 26.83 26.83 26.83 26.83 4.4K
11:46 26.82 26.82 26.81 26.81 1.1K
11:47 26.75 26.75 26.75 26.75 3.0K
11:49 26.71 26.71 26.71 26.71 0.3K
11:50 26.71 26.71 26.68 26.68 2.3K
11:51 26.67 26.74 26.67 26.74 3.0K
11:53 26.68 26.68 26.67 26.67 1.3K
11:54 26.67 26.67 26.67 26.67 0.4K
11:55 26.67 26.67 26.67 26.67 0.2K
11:56 26.65 26.65 26.65 26.65 2.0K
11:57 26.65 26.65 26.65 26.65 0.6K
11:58 26.65 26.65 26.65 26.65 0.4K
11:59 26.64 26.64 26.64 26.64 1.4K
12:00 26.67 26.67 26.64 26.64 2.9K
12:01 26.63 26.63 26.62 26.62 1.4K
12:02 26.68 26.68 26.68 26.68 2.3K
12:04 26.68 26.71 26.68 26.71 3.0K
12:05 26.73 26.73 26.71 26.71 2.2K
12:08 26.71 26.71 26.71 26.71 1.6K
12:09 26.67 26.67 26.67 26.67 0.5K
12:10 26.66 26.66 26.66 26.66 0.4K
12:11 26.68 26.72 26.66 26.72 3.2K
12:12 26.69 26.69 26.69 26.69 0.5K
12:14 26.66 26.66 26.66 26.66 0.4K
12:15 26.66 26.66 26.66 26.66 0.9K
12:16 26.70 26.70 26.70 26.70 0.4K
12:17 26.62 26.62 26.62 26.62 1.1K
12:18 26.59 26.59 26.59 26.59 0.9K
12:19 26.59 26.59 26.59 26.59 1.0K
12:20 26.64 26.64 26.64 26.64 2.9K
12:22 26.62 26.67 26.62 26.67 1.9K
12:23 26.67 26.67 26.67 26.67 1.0K
12:25 26.63 26.63 26.63 26.63 2.6K
12:26 26.64 26.64 26.63 26.63 0.9K
12:27 26.62 26.66 26.62 26.66 0.3K
12:28 26.62 26.66 26.62 26.66 1.3K
12:29 26.64 26.64 26.64 26.64 0.5K
12:30 26.64 26.64 26.64 26.64 1.4K
12:31 26.68 26.70 26.68 26.70 1.6K
12:32 26.68 26.73 26.68 26.73 3.5K
12:33 26.78 26.78 26.78 26.78 3.1K
12:34 26.80 26.80 26.80 26.80 1.2K
12:35 26.68 26.68 26.62 26.62 21.9K
12:37 26.62 26.62 26.56 26.56 1.8K
12:38 26.59 26.66 26.59 26.66 4.5K
12:39 26.66 26.66 26.66 26.66 0.5K
12:40 26.68 26.68 26.68 26.68 0.5K
12:41 26.70 26.70 26.70 26.70 1.2K
12:43 26.68 26.68 26.68 26.68 0.8K
12:44 26.74 26.74 26.74 26.74 1.2K
12:45 26.74 26.74 26.74 26.74 1.7K
12:47 26.75 26.75 26.75 26.75 0.4K
12:48 26.75 26.76 26.75 26.75 7.1K
12:52 26.74 26.75 26.73 26.75 2.2K
12:53 26.75 26.75 26.75 26.75 0.8K
12:54 26.75 26.75 26.75 26.75 3.4K
12:55 26.75 26.75 26.75 26.75 0.7K
12:56 26.71 26.71 26.69 26.69 2.7K
12:57 26.69 26.69 26.69 26.69 0.7K
12:58 26.65 26.65 26.65 26.65 1.3K
12:59 26.68 26.68 26.68 26.68 2.0K
13:00 26.70 26.70 26.70 26.70 1.0K
13:01 26.69 26.69 26.69 26.69 2.0K
13:03 26.65 26.65 26.65 26.65 5.3K
13:05 26.62 26.62 26.62 26.62 0.2K
13:06 26.59 26.59 26.59 26.59 0.8K
13:08 26.58 26.58 26.58 26.58 0.6K
13:10 26.55 26.55 26.55 26.55 0.6K
13:11 26.53 26.53 26.53 26.53 1.4K
13:14 26.50 26.50 26.50 26.50 0.5K
13:15 26.52 26.56 26.50 26.56 6.8K
13:17 26.59 26.59 26.59 26.59 0.6K
13:18 26.58 26.58 26.58 26.58 2.0K
13:19 26.53 26.53 26.50 26.50 2.1K
13:20 26.50 26.50 26.45 26.45 1.1K
13:21 26.45 26.45 26.45 26.45 1.1K
13:22 26.42 26.42 26.42 26.42 0.5K
13:23 26.41 26.41 26.41 26.41 1.0K
13:24 26.39 26.39 26.38 26.38 1.4K
13:25 26.38 26.43 26.38 26.43 2.8K
13:26 26.44 26.44 26.44 26.44 2.5K
13:31 26.36 26.36 26.36 26.36 0.8K
13:32 26.37 26.37 26.37 26.37 2.5K
13:33 26.37 26.38 26.37 26.38 1.4K
13:34 26.40 26.40 26.40 26.40 0.5K
13:35 26.41 26.41 26.41 26.41 1.3K
13:36 26.41 26.41 26.41 26.41 1.0K
13:38 26.38 26.38 26.37 26.37 1.8K
13:40 26.35 26.35 26.35 26.35 0.4K
13:41 26.36 26.40 26.36 26.36 4.5K
13:42 26.35 26.35 26.35 26.35 0.1K
13:43 26.35 26.35 26.35 26.35 0.2K
13:44 26.37 26.37 26.37 26.37 0.5K
13:45 26.35 26.35 26.35 26.35 0.5K
13:47 26.37 26.37 26.37 26.37 1.0K
13:48 26.31 26.35 26.31 26.34 0.5K
13:49 26.32 26.35 26.32 26.35 2.8K
13:50 26.36 26.36 26.35 26.35 0.5K
13:51 26.35 26.35 26.35 26.35 0.5K
13:52 26.33 26.33 26.33 26.33 0.8K
13:53 26.32 26.37 26.32 26.37 3.8K
13:54 26.37 26.37 26.37 26.37 1.4K
13:57 26.34 26.34 26.34 26.34 1.1K
13:59 26.31 26.31 26.31 26.31 0.1K
14:00 26.35 26.51 26.35 26.50 21.6K
14:01 26.54 26.54 26.54 26.54 2.4K
14:04 26.47 26.50 26.47 26.50 4.2K
14:05 26.50 26.50 26.50 26.50 2.2K
14:06 26.48 26.48 26.48 26.48 0.2K
14:07 26.46 26.46 26.46 26.46 1.0K
14:09 26.48 26.53 26.48 26.51 6.1K
14:13 26.46 26.46 26.46 26.46 1.1K
14:14 26.48 26.48 26.48 26.48 0.6K
14:15 26.44 26.45 26.44 26.45 1.3K
14:16 26.43 26.43 26.43 26.43 1.2K
14:18 26.45 26.45 26.45 26.45 0.3K
14:19 26.43 26.43 26.43 26.43 1.3K
14:21 26.41 26.41 26.41 26.41 0.6K
14:23 26.40 26.40 26.38 26.39 1.0K
14:24 26.39 26.39 26.39 26.39 0.1K
14:25 26.39 26.40 26.39 26.39 0.9K
14:26 26.40 26.40 26.40 26.40 0.4K
14:28 26.39 26.42 26.38 26.42 7.9K
14:32 26.44 26.44 26.44 26.44 1.1K
14:33 26.42 26.42 26.42 26.42 0.9K
14:35 26.42 26.42 26.42 26.42 0.4K
14:36 26.43 26.43 26.43 26.43 0.4K
14:37 26.42 26.42 26.42 26.42 0.7K
14:38 26.43 26.43 26.41 26.41 2.2K
14:39 26.41 26.48 26.41 26.48 6.2K
14:40 26.46 26.46 26.45 26.45 1.6K
14:41 26.43 26.43 26.43 26.43 0.5K
14:42 26.43 26.43 26.43 26.43 0.3K
14:43 26.42 26.42 26.42 26.42 0.4K
14:44 26.43 26.43 26.43 26.43 1.2K
14:46 26.41 26.43 26.41 26.43 1.7K
14:47 26.42 26.42 26.42 26.42 0.3K
14:48 26.44 26.44 26.41 26.41 1.7K
14:50 26.43 26.43 26.42 26.42 1.5K
14:51 26.41 26.41 26.41 26.41 2.9K
14:54 26.42 26.42 26.39 26.39 1.9K
14:55 26.39 26.41 26.39 26.41 0.6K
14:56 26.40 26.40 26.36 26.36 3.8K
14:57 26.38 26.38 26.38 26.38 2.8K
14:59 26.38 26.41 26.38 26.41 7.4K
15:00 26.41 26.45 26.41 26.45 2.2K
15:01 26.45 26.45 26.43 26.43 0.6K
15:02 26.41 26.41 26.41 26.41 1.8K
15:03 26.41 26.41 26.41 26.41 0.7K
15:04 26.39 26.42 26.39 26.41 0.6K
15:05 26.39 26.39 26.39 26.39 0.6K
15:06 26.38 26.38 26.38 26.38 1.4K
15:07 26.42 26.42 26.42 26.42 0.6K
15:08 26.41 26.42 26.41 26.42 0.6K
15:09 26.41 26.42 26.39 26.39 1.4K
15:10 26.41 26.47 26.41 26.47 7.6K
15:11 26.51 26.51 26.49 26.49 0.2K
15:12 26.49 26.51 26.49 26.51 0.5K
15:13 26.49 26.49 26.49 26.49 1.3K
15:14 26.52 26.52 26.52 26.52 0.2K
15:15 26.52 26.52 26.52 26.52 0.5K
15:16 26.51 26.51 26.51 26.51 2.5K
15:17 26.50 26.50 26.50 26.50 0.4K
15:18 26.53 26.53 26.52 26.52 3.6K
15:20 26.50 26.50 26.50 26.50 1.2K
15:21 26.52 26.52 26.51 26.51 0.5K
15:22 26.52 26.53 26.52 26.53 2.3K
15:23 26.54 26.54 26.54 26.54 2.5K
15:24 26.54 26.54 26.53 26.53 4.0K
15:26 26.53 26.53 26.53 26.53 0.2K
15:27 26.53 26.56 26.53 26.56 4.0K
15:28 26.57 26.59 26.57 26.58 2.2K
15:29 26.57 26.57 26.54 26.54 4.2K
15:30 26.54 26.54 26.54 26.54 0.1K
15:31 26.53 26.54 26.53 26.54 2.2K
15:32 26.54 26.54 26.53 26.53 3.0K
15:33 26.53 26.53 26.53 26.53 4.0K
15:34 26.51 26.51 26.51 26.51 1.3K
15:35 26.51 26.51 26.50 26.50 1.4K
15:36 26.49 26.49 26.49 26.49 1.5K
15:37 26.48 26.50 26.48 26.50 5.9K
15:38 26.52 26.52 26.52 26.52 0.7K
15:39 26.51 26.55 26.51 26.55 4.5K
15:40 26.55 26.56 26.55 26.56 4.8K
15:42 26.58 26.58 26.58 26.58 0.4K
15:43 26.56 26.56 26.56 26.56 1.4K
15:44 26.55 26.56 26.55 26.56 1.2K
15:45 26.55 26.57 26.55 26.57 6.2K
15:46 26.58 26.58 26.57 26.57 1.4K
15:47 26.59 26.60 26.59 26.59 4.0K
15:48 26.60 26.62 26.60 26.61 2.2K
15:49 26.62 26.62 26.60 26.61 5.0K
15:50 26.60 26.66 26.60 26.65 6.5K
15:51 26.67 26.76 26.67 26.74 6.3K
15:52 26.75 26.77 26.75 26.77 3.5K
15:53 26.77 26.80 26.77 26.80 7.6K
15:54 26.80 26.83 26.80 26.83 2.9K
15:55 26.82 26.82 26.78 26.78 12.0K
15:56 26.79 26.80 26.78 26.78 5.5K
15:57 26.82 26.83 26.81 26.82 17.4K
15:58 26.81 26.83 26.79 26.83 14.8K
15:59 26.82 26.85 26.80 26.82 150.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし