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 →
32.79
最終更新: 2025-09-29
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 27.41 27.41 27.41 27.41 5.7K
09:32 27.49 27.49 27.49 27.49 1.1K
09:36 27.16 27.16 27.16 27.16 0.6K
09:37 27.21 27.21 27.21 27.21 0.6K
09:39 27.18 27.18 27.18 27.18 1.7K
09:41 27.08 27.08 27.00 27.00 1.0K
09:42 27.07 27.07 27.07 27.07 0.8K
09:43 27.12 27.12 27.12 27.12 2.2K
09:45 27.21 27.21 27.20 27.20 0.5K
09:46 27.20 27.20 27.18 27.18 0.6K
09:47 27.18 27.18 27.18 27.18 0.7K
09:49 27.18 27.21 27.18 27.21 1.8K
09:50 27.23 27.23 27.23 27.23 0.3K
09:51 27.23 27.23 27.23 27.23 0.3K
09:52 27.18 27.18 27.18 27.18 1.5K
09:53 27.13 27.13 27.13 27.13 0.4K
09:56 27.02 27.02 27.02 27.02 1.1K
09:57 26.95 26.95 26.95 26.95 0.3K
09:58 26.90 26.90 26.88 26.88 2.4K
09:59 26.95 26.95 26.95 26.95 2.3K
10:01 26.82 26.82 26.77 26.77 1.0K
10:02 26.73 26.73 26.73 26.73 1.1K
10:04 26.77 26.77 26.77 26.77 2.5K
10:05 26.86 26.86 26.85 26.85 0.5K
10:06 26.79 26.79 26.79 26.79 0.2K
10:07 26.79 26.79 26.79 26.79 0.7K
10:08 26.80 26.80 26.80 26.80 0.3K
10:09 26.79 26.87 26.79 26.87 1.4K
10:10 26.83 26.83 26.83 26.83 0.6K
10:12 26.80 26.80 26.78 26.78 1.1K
10:13 26.80 26.83 26.78 26.83 3.1K
10:14 26.83 26.83 26.80 26.83 1.2K
10:15 26.83 26.83 26.83 26.83 1.6K
10:16 26.78 26.85 26.78 26.83 2.1K
10:18 26.77 26.77 26.77 26.77 1.3K
10:19 26.91 26.91 26.87 26.87 1.2K
10:20 26.86 26.86 26.86 26.86 0.2K
10:22 26.85 26.85 26.85 26.85 1.5K
10:24 26.71 26.71 26.71 26.71 1.4K
10:27 26.75 26.83 26.75 26.83 2.0K
10:32 26.75 26.75 26.72 26.72 1.0K
10:33 26.70 26.70 26.70 26.70 2.0K
10:35 26.59 26.59 26.59 26.59 0.9K
10:36 26.60 26.60 26.59 26.59 1.6K
10:37 26.58 26.58 26.58 26.58 0.5K
10:39 26.59 26.59 26.59 26.59 0.8K
10:41 26.59 26.59 26.49 26.49 2.5K
10:42 26.48 26.48 26.48 26.48 0.6K
10:44 26.54 26.54 26.54 26.54 1.9K
10:47 26.56 26.56 26.56 26.56 0.4K
10:48 26.48 26.48 26.48 26.48 0.8K
10:49 26.46 26.46 26.46 26.46 0.5K
10:50 26.48 26.48 26.48 26.48 2.8K
10:53 26.53 26.53 26.53 26.53 0.6K
10:54 26.59 26.59 26.59 26.59 1.1K
10:55 26.57 26.57 26.57 26.57 0.8K
10:56 26.52 26.52 26.52 26.52 1.6K
10:58 26.44 26.44 26.44 26.44 1.6K
11:01 26.44 26.44 26.44 26.44 0.8K
11:02 26.42 26.42 26.40 26.40 1.8K
11:05 26.42 26.42 26.42 26.42 0.4K
11:06 26.42 26.42 26.42 26.42 0.9K
11:07 26.45 26.45 26.45 26.45 2.4K
11:08 26.49 26.49 26.49 26.49 1.3K
11:10 26.43 26.43 26.43 26.43 0.7K
11:11 26.43 26.43 26.43 26.43 1.0K
11:14 26.48 26.48 26.48 26.48 1.1K
11:16 26.52 26.52 26.52 26.52 0.6K
11:17 26.47 26.47 26.47 26.47 1.1K
11:18 26.46 26.46 26.46 26.46 0.9K
11:20 26.45 26.45 26.45 26.45 0.6K
11:21 26.45 26.45 26.45 26.45 1.5K
11:22 26.44 26.44 26.44 26.44 0.5K
11:25 26.46 26.46 26.46 26.46 0.6K
11:28 26.48 26.48 26.48 26.48 0.7K
11:29 26.47 26.47 26.47 26.47 1.5K
11:30 26.46 26.46 26.46 26.46 0.6K
11:32 26.46 26.46 26.46 26.46 1.6K
11:34 26.55 26.55 26.55 26.55 1.0K
11:35 26.56 26.57 26.56 26.57 2.7K
11:37 26.52 26.52 26.52 26.52 0.2K
11:38 26.54 26.54 26.54 26.54 1.2K
11:43 26.54 26.56 26.54 26.56 0.7K
11:44 26.54 26.54 26.54 26.54 0.4K
11:45 26.52 26.52 26.49 26.49 1.7K
11:46 26.48 26.48 26.47 26.47 0.7K
11:47 26.48 26.48 26.48 26.48 0.5K
11:50 26.48 26.48 26.44 26.44 2.0K
11:51 26.45 26.45 26.45 26.45 0.6K
11:52 26.46 26.46 26.46 26.46 1.1K
11:55 26.46 26.46 26.46 26.46 0.9K
11:58 26.45 26.45 26.45 26.45 1.5K
11:59 26.47 26.47 26.47 26.47 1.3K
12:04 26.50 26.50 26.50 26.50 0.2K
12:05 26.50 26.50 26.44 26.46 5.4K
12:06 26.46 26.46 26.41 26.41 1.9K
12:08 26.38 26.38 26.38 26.38 1.1K
12:12 26.44 26.44 26.44 26.44 0.5K
12:14 26.40 26.40 26.40 26.40 0.9K
12:15 26.45 26.45 26.41 26.41 2.1K
12:17 26.44 26.44 26.44 26.44 0.5K
12:18 26.39 26.39 26.38 26.38 2.8K
12:21 26.36 26.36 26.36 26.36 2.4K
12:24 26.40 26.40 26.40 26.40 0.8K
12:28 26.40 26.40 26.40 26.40 3.0K
12:29 26.38 26.38 26.38 26.38 1.4K
12:31 26.39 26.39 26.39 26.39 0.1K
12:32 26.40 26.43 26.40 26.43 3.2K
12:33 26.45 26.45 26.45 26.45 1.2K
12:34 26.44 26.44 26.44 26.44 0.6K
12:37 26.45 26.48 26.45 26.48 0.5K
12:38 26.49 26.49 26.49 26.49 0.8K
12:39 26.49 26.49 26.49 26.49 1.5K
12:41 26.56 26.56 26.56 26.56 0.4K
12:45 26.58 26.58 26.58 26.58 0.4K
12:47 26.51 26.51 26.50 26.50 4.9K
12:49 26.46 26.46 26.44 26.44 0.5K
12:51 26.43 26.45 26.43 26.44 2.7K
12:53 26.41 26.41 26.41 26.41 0.2K
12:54 26.43 26.43 26.43 26.43 0.5K
12:57 26.46 26.46 26.45 26.45 2.6K
12:58 26.47 26.48 26.47 26.48 1.8K
12:59 26.47 26.47 26.46 26.46 0.5K
13:00 26.48 26.49 26.48 26.49 0.4K
13:02 26.48 26.48 26.46 26.47 1.2K
13:04 26.47 26.48 26.47 26.48 0.9K
13:07 26.48 26.48 26.48 26.48 0.3K
13:08 26.48 26.48 26.48 26.48 1.1K
13:09 26.50 26.50 26.50 26.50 0.1K
13:10 26.50 26.50 26.49 26.49 0.7K
13:12 26.50 26.50 26.50 26.50 0.5K
13:13 26.50 26.50 26.50 26.50 0.3K
13:14 26.49 26.49 26.49 26.49 0.4K
13:15 26.48 26.48 26.46 26.46 4.4K
13:20 26.45 26.46 26.42 26.46 14.6K
13:22 26.45 26.45 26.43 26.45 12.5K
13:23 26.49 26.49 26.49 26.49 0.4K
13:24 26.49 26.49 26.49 26.49 0.3K
13:26 26.49 26.49 26.49 26.49 1.6K
13:28 26.53 26.53 26.53 26.53 0.9K
13:30 26.54 26.54 26.54 26.54 0.2K
13:31 26.55 26.55 26.55 26.55 0.3K
13:32 26.51 26.51 26.51 26.51 2.0K
13:35 26.52 26.52 26.52 26.52 0.4K
13:36 26.53 26.53 26.53 26.53 0.1K
13:37 26.52 26.52 26.50 26.50 1.0K
13:40 26.51 26.51 26.51 26.51 0.2K
13:41 26.50 26.50 26.50 26.50 1.3K
13:42 26.49 26.49 26.49 26.49 0.3K
13:44 26.51 26.51 26.51 26.51 1.6K
13:46 26.54 26.54 26.52 26.52 0.4K
13:47 26.52 26.52 26.52 26.52 0.5K
13:48 26.52 26.52 26.52 26.52 0.3K
13:49 26.52 26.52 26.52 26.52 1.5K
13:50 26.49 26.49 26.49 26.49 0.2K
13:51 26.51 26.51 26.51 26.51 0.5K
13:53 26.51 26.51 26.51 26.51 0.2K
13:54 26.51 26.51 26.47 26.47 3.0K
13:56 26.48 26.48 26.48 26.48 0.1K
13:57 26.48 26.48 26.48 26.48 0.7K
13:58 26.50 26.50 26.50 26.50 0.3K
13:59 26.50 26.50 26.50 26.50 0.5K
14:00 26.49 26.49 26.49 26.49 0.5K
14:02 26.46 26.48 26.46 26.48 1.0K
14:04 26.47 26.47 26.47 26.47 0.3K
14:06 26.47 26.47 26.45 26.45 1.1K
14:07 26.46 26.46 26.46 26.46 0.7K
14:08 26.45 26.45 26.45 26.45 2.7K
14:09 26.45 26.45 26.42 26.42 2.6K
14:12 26.41 26.41 26.41 26.41 1.1K
14:13 26.42 26.42 26.42 26.42 1.2K
14:15 26.45 26.45 26.45 26.45 0.9K
14:16 26.45 26.45 26.45 26.45 0.5K
14:19 26.47 26.47 26.47 26.47 0.3K
14:21 26.49 26.49 26.49 26.49 0.4K
14:22 26.48 26.48 26.48 26.48 1.2K
14:25 26.52 26.52 26.48 26.48 1.0K
14:26 26.47 26.47 26.45 26.45 0.9K
14:27 26.45 26.45 26.45 26.45 0.5K
14:28 26.46 26.46 26.46 26.46 0.1K
14:29 26.46 26.46 26.46 26.46 0.7K
14:31 26.47 26.47 26.47 26.47 0.3K
14:33 26.49 26.49 26.49 26.49 1.1K
14:35 26.48 26.48 26.48 26.48 0.4K
14:36 26.48 26.48 26.48 26.48 0.2K
14:37 26.49 26.49 26.49 26.49 1.7K
14:40 26.51 26.51 26.51 26.51 0.5K
14:42 26.51 26.51 26.51 26.51 2.0K
14:44 26.54 26.58 26.54 26.57 0.7K
14:45 26.56 26.56 26.56 26.56 0.1K
14:46 26.57 26.57 26.57 26.57 0.6K
14:47 26.58 26.58 26.58 26.58 0.1K
14:48 26.57 26.58 26.57 26.58 1.8K
14:50 26.59 26.59 26.58 26.58 0.7K
14:51 26.59 26.59 26.59 26.59 2.2K
14:55 26.63 26.63 26.63 26.63 0.3K
14:56 26.63 26.64 26.63 26.64 1.4K
14:58 26.68 26.68 26.68 26.68 0.4K
14:59 26.70 26.70 26.70 26.70 0.4K
15:00 26.71 26.71 26.71 26.71 0.6K
15:01 26.68 26.68 26.68 26.68 2.2K
15:02 26.69 26.69 26.69 26.69 0.4K
15:03 26.69 26.71 26.69 26.71 0.3K
15:04 26.71 26.71 26.71 26.71 1.1K
15:06 26.71 26.75 26.71 26.75 1.4K
15:07 26.73 26.73 26.71 26.71 4.2K
15:09 26.73 26.73 26.73 26.73 0.3K
15:10 26.73 26.73 26.73 26.73 0.1K
15:11 26.74 26.74 26.74 26.74 0.3K
15:12 26.75 26.75 26.75 26.75 2.0K
15:15 26.76 26.76 26.74 26.74 2.6K
15:18 26.76 26.76 26.76 26.76 0.7K
15:19 26.77 26.79 26.77 26.79 0.4K
15:20 26.78 26.78 26.78 26.78 0.4K
15:21 26.75 26.75 26.75 26.75 1.4K
15:22 26.77 26.77 26.77 26.77 0.7K
15:24 26.76 26.76 26.76 26.76 1.0K
15:25 26.78 26.78 26.74 26.74 6.7K
15:26 26.74 26.76 26.74 26.76 1.4K
15:27 26.77 26.77 26.77 26.77 0.4K
15:28 26.78 26.78 26.78 26.78 0.5K
15:29 26.77 26.77 26.76 26.76 0.8K
15:30 26.78 26.78 26.78 26.78 0.7K
15:31 26.77 26.79 26.77 26.79 4.0K
15:32 26.81 26.81 26.81 26.81 1.2K
15:33 26.80 26.80 26.80 26.80 0.1K
15:34 26.80 26.82 26.80 26.82 1.7K
15:35 26.82 26.82 26.81 26.81 2.5K
15:36 26.81 26.82 26.81 26.82 0.6K
15:37 26.79 26.79 26.79 26.79 2.5K
15:38 26.80 26.81 26.80 26.81 1.9K
15:39 26.80 26.80 26.78 26.78 1.7K
15:40 26.79 26.79 26.79 26.79 0.7K
15:41 26.80 26.80 26.80 26.80 0.2K
15:42 26.80 26.80 26.80 26.80 1.4K
15:43 26.79 26.79 26.78 26.78 2.0K
15:44 26.79 26.79 26.78 26.79 0.9K
15:45 26.78 26.78 26.78 26.78 0.2K
15:46 26.79 26.82 26.79 26.82 2.8K
15:47 26.83 26.83 26.81 26.81 2.6K
15:48 26.82 26.84 26.82 26.84 4.4K
15:50 26.90 26.94 26.90 26.94 3.1K
15:51 26.96 26.96 26.95 26.95 1.8K
15:52 26.92 26.94 26.92 26.93 3.8K
15:53 26.92 26.93 26.89 26.89 4.5K
15:54 26.90 26.90 26.82 26.86 5.1K
15:55 26.88 26.92 26.88 26.92 3.6K
15:56 26.92 26.92 26.92 26.92 3.3K
15:57 26.90 26.91 26.90 26.91 7.4K
15:58 26.90 26.92 26.90 26.92 6.3K
15:59 26.93 26.94 26.92 26.93 99.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし