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 30.47 30.51 30.36 30.36 24.0K
09:31 30.63 30.63 30.62 30.62 0.3K
09:32 30.39 30.40 30.39 30.40 1.8K
09:33 30.50 30.58 30.50 30.58 0.3K
09:34 30.67 30.93 30.62 30.93 2.0K
09:35 30.77 30.86 30.62 30.62 1.5K
09:36 30.66 30.75 30.61 30.75 1.2K
09:38 30.76 30.76 30.76 30.76 2.0K
09:39 30.75 30.79 30.75 30.79 0.6K
09:40 30.77 30.77 30.77 30.77 0.6K
09:41 30.76 30.76 30.76 30.76 0.5K
09:42 30.76 30.76 30.76 30.76 0.5K
09:43 30.75 30.75 30.75 30.75 1.5K
09:44 30.72 30.72 30.67 30.72 5.2K
09:45 30.71 30.80 30.71 30.80 3.6K
09:46 30.80 30.80 30.80 30.80 0.8K
09:47 30.81 30.82 30.81 30.82 2.4K
09:48 30.90 30.95 30.90 30.95 14.1K
09:49 30.94 31.02 30.93 30.98 11.9K
09:50 30.98 31.02 30.98 30.98 0.7K
09:51 30.98 30.98 30.85 30.91 1.3K
09:52 30.85 30.91 30.85 30.91 1.0K
09:53 30.90 30.90 30.90 30.90 0.1K
09:54 30.94 30.94 30.91 30.91 2.6K
09:55 30.91 30.96 30.86 30.96 7.6K
09:56 30.93 30.98 30.93 30.98 0.8K
09:57 30.92 30.97 30.92 30.92 0.3K
09:58 30.86 30.90 30.86 30.88 0.8K
09:59 30.88 31.00 30.88 31.00 4.6K
10:00 31.03 31.03 30.97 30.97 1.7K
10:01 30.96 31.07 30.96 31.07 1.6K
10:02 31.06 31.34 31.06 31.34 6.1K
10:03 31.38 31.42 31.38 31.42 0.8K
10:04 31.41 31.51 31.41 31.51 6.8K
10:05 31.30 31.34 31.30 31.34 1.5K
10:06 31.32 31.32 31.32 31.32 6.8K
10:07 31.30 31.30 31.25 31.25 1.8K
10:08 31.25 31.25 31.22 31.22 2.4K
10:09 31.25 31.25 31.18 31.18 3.4K
10:10 31.13 31.13 31.10 31.10 1.1K
10:11 31.12 31.12 31.11 31.11 1.9K
10:12 31.11 31.11 31.10 31.10 1.2K
10:13 31.10 31.33 31.10 31.27 23.3K
10:14 31.31 31.31 31.26 31.27 28.9K
10:15 31.27 31.30 31.27 31.30 0.6K
10:16 31.32 31.33 31.30 31.30 6.2K
10:17 31.30 31.30 31.19 31.19 0.8K
10:18 31.30 31.30 31.30 31.30 10.4K
10:19 31.33 31.35 31.30 31.30 7.2K
10:20 31.40 31.40 31.40 31.40 1.1K
10:21 31.34 31.34 31.32 31.32 2.1K
10:22 31.31 31.43 31.31 31.42 4.0K
10:24 31.43 31.44 31.36 31.36 1.5K
10:25 31.35 31.39 31.35 31.39 2.4K
10:26 31.39 31.39 31.39 31.39 1.1K
10:27 31.42 31.42 31.42 31.42 0.1K
10:28 31.38 31.38 31.38 31.38 0.4K
10:29 31.40 31.40 31.35 31.35 0.5K
10:30 31.33 31.34 31.33 31.34 2.9K
10:31 31.28 31.29 31.28 31.29 1.1K
10:32 31.30 31.32 31.30 31.32 1.8K
10:33 31.27 31.27 31.26 31.26 4.6K
10:34 31.26 31.26 31.26 31.26 1.2K
10:35 31.30 31.30 31.30 31.30 5.9K
10:37 31.29 31.30 31.28 31.30 6.1K
10:38 31.27 31.28 31.27 31.28 2.5K
10:39 31.30 31.34 31.30 31.34 16.0K
10:40 31.35 31.37 31.35 31.37 6.9K
10:41 31.37 31.37 31.30 31.30 2.7K
10:42 31.31 31.31 31.28 31.28 1.7K
10:43 31.29 31.34 31.29 31.34 4.0K
10:44 31.37 31.38 31.37 31.38 0.6K
10:45 31.34 31.40 31.34 31.40 9.8K
10:46 31.37 31.37 31.32 31.32 1.3K
10:47 31.33 31.34 31.33 31.33 1.7K
10:48 31.30 31.30 31.29 31.29 2.5K
10:50 31.30 31.30 31.15 31.15 9.8K
10:51 31.16 31.31 31.16 31.30 19.2K
10:52 31.32 31.32 31.32 31.32 0.7K
10:53 31.40 31.40 31.40 31.40 5.3K
10:54 31.27 31.27 31.22 31.26 7.6K
10:55 31.25 31.34 31.25 31.30 36.1K
10:56 31.28 31.28 31.28 31.28 0.6K
10:58 31.26 31.26 31.21 31.21 1.0K
10:59 31.27 31.30 31.25 31.30 12.7K
11:00 31.28 31.28 31.25 31.25 1.4K
11:01 31.28 31.29 31.28 31.29 13.6K
11:02 31.22 31.28 31.22 31.28 8.7K
11:03 31.29 31.30 31.28 31.28 9.5K
11:04 31.33 31.37 31.33 31.37 9.8K
11:06 31.41 31.41 31.21 31.21 4.0K
11:07 31.25 31.25 31.22 31.22 1.6K
11:08 31.25 31.25 31.25 31.25 0.7K
11:09 31.25 31.27 31.25 31.27 6.2K
11:10 31.26 31.28 31.20 31.28 14.8K
11:11 31.22 31.22 31.19 31.19 45.3K
11:12 31.18 31.18 31.13 31.13 5.8K
11:13 31.10 31.10 31.10 31.10 3.1K
11:14 31.01 31.01 31.01 31.01 7.7K
11:16 31.08 31.08 31.08 31.08 0.5K
11:17 31.11 31.12 31.11 31.11 6.3K
11:18 31.05 31.10 31.05 31.10 0.7K
11:19 31.07 31.07 31.07 31.07 2.0K
11:20 31.05 31.05 31.05 31.05 1.2K
11:21 31.07 31.07 31.07 31.07 2.6K
11:22 31.06 31.06 31.06 31.06 0.8K
11:23 31.04 31.04 31.04 31.04 1.5K
11:26 31.03 31.05 31.03 31.05 0.6K
11:27 31.04 31.05 31.04 31.04 1.0K
11:28 31.06 31.06 31.06 31.06 1.8K
11:30 31.09 31.09 31.06 31.06 2.6K
11:31 31.05 31.09 31.05 31.09 1.4K
11:32 31.06 31.06 30.99 30.99 5.5K
11:33 31.03 31.03 30.98 30.98 1.8K
11:34 30.98 30.98 30.98 30.98 4.0K
11:35 31.01 31.01 31.01 31.01 4.7K
11:37 30.91 30.93 30.91 30.93 0.4K
11:38 30.90 30.90 30.89 30.89 0.4K
11:40 30.89 30.90 30.89 30.89 9.7K
11:41 30.89 30.89 30.89 30.89 1.3K
11:42 30.87 30.87 30.87 30.87 0.3K
11:43 30.86 30.91 30.86 30.91 1.3K
11:44 30.89 30.92 30.89 30.92 1.3K
11:45 30.92 30.92 30.90 30.90 1.7K
11:46 30.93 30.96 30.93 30.96 4.2K
11:47 30.98 30.98 30.98 30.98 1.3K
11:48 30.97 30.98 30.97 30.98 3.7K
11:50 31.01 31.02 31.01 31.02 0.4K
11:51 31.01 31.03 31.01 31.03 0.7K
11:52 31.05 31.05 31.05 31.05 1.1K
11:54 31.06 31.07 31.05 31.05 3.3K
11:55 31.03 31.03 31.03 31.03 1.0K
11:56 30.96 30.96 30.96 30.96 7.5K
11:57 30.91 30.92 30.90 30.90 2.8K
11:58 30.88 30.88 30.86 30.86 0.9K
11:59 30.84 30.87 30.84 30.87 1.3K
12:01 30.81 30.81 30.76 30.76 1.2K
12:02 30.75 30.75 30.75 30.75 0.4K
12:03 30.69 30.69 30.69 30.69 2.2K
12:04 30.67 30.67 30.67 30.67 2.1K
12:05 30.71 30.71 30.71 30.71 1.9K
12:06 30.70 30.70 30.70 30.70 0.4K
12:07 30.67 30.67 30.67 30.67 2.0K
12:09 30.66 30.66 30.64 30.65 2.4K
12:12 30.57 30.67 30.57 30.67 3.7K
12:13 30.67 30.67 30.67 30.67 0.6K
12:14 30.68 30.70 30.68 30.70 1.1K
12:15 30.68 30.68 30.68 30.68 0.1K
12:16 30.68 30.68 30.68 30.68 0.9K
12:17 30.68 30.68 30.68 30.68 0.7K
12:18 30.68 30.68 30.68 30.68 1.4K
12:19 30.74 30.82 30.74 30.82 2.5K
12:20 30.85 30.85 30.85 30.85 0.2K
12:21 30.85 30.85 30.81 30.81 2.3K
12:22 30.84 30.87 30.84 30.87 0.4K
12:23 30.86 30.86 30.86 30.86 1.0K
12:24 30.87 30.87 30.87 30.87 2.4K
12:25 30.89 30.89 30.89 30.89 0.1K
12:26 30.83 30.83 30.83 30.83 6.7K
12:28 30.78 30.78 30.78 30.78 0.6K
12:30 30.80 30.80 30.80 30.80 0.5K
12:31 30.75 30.75 30.75 30.75 0.6K
12:32 30.74 30.74 30.73 30.73 0.6K
12:33 30.78 30.78 30.78 30.78 1.4K
12:36 30.76 30.76 30.66 30.66 0.8K
12:37 30.64 30.67 30.64 30.67 2.1K
12:38 30.65 30.65 30.65 30.65 0.6K
12:39 30.65 30.65 30.65 30.65 0.2K
12:40 30.69 30.69 30.69 30.69 0.1K
12:41 30.65 30.65 30.65 30.65 5.7K
12:42 30.65 30.67 30.65 30.67 1.0K
12:44 30.67 30.67 30.67 30.67 0.9K
12:46 30.69 30.69 30.69 30.69 0.2K
12:50 30.71 30.71 30.70 30.70 1.3K
12:51 30.70 30.70 30.70 30.70 0.2K
12:53 30.65 30.67 30.65 30.67 4.5K
12:55 30.64 30.64 30.63 30.64 10.9K
12:56 30.64 30.64 30.59 30.59 5.6K
12:57 30.61 30.62 30.61 30.62 3.3K
12:58 30.64 30.66 30.64 30.66 6.2K
12:59 30.66 30.66 30.66 30.66 8.0K
13:00 30.65 30.65 30.65 30.65 0.7K
13:02 30.63 30.63 30.63 30.63 0.4K
13:03 30.65 30.65 30.65 30.65 1.2K
13:05 30.69 30.72 30.69 30.71 6.3K
13:07 30.69 30.69 30.69 30.69 0.2K
13:08 30.67 30.67 30.67 30.67 1.3K
13:09 30.66 30.66 30.66 30.66 1.7K
13:10 30.64 30.64 30.64 30.64 0.5K
13:12 30.66 30.66 30.66 30.66 0.8K
13:13 30.65 30.65 30.65 30.65 0.4K
13:14 30.64 30.64 30.64 30.64 0.6K
13:15 30.62 30.69 30.62 30.69 4.4K
13:16 30.70 30.70 30.69 30.70 0.7K
13:17 30.74 30.75 30.74 30.75 0.8K
13:18 30.75 30.75 30.73 30.73 1.2K
13:19 30.74 30.74 30.74 30.74 0.4K
13:20 30.74 30.74 30.74 30.74 1.6K
13:25 30.72 30.72 30.72 30.72 0.8K
13:27 30.68 30.68 30.68 30.68 1.0K
13:29 30.66 30.66 30.66 30.66 1.1K
13:30 30.64 30.64 30.64 30.64 0.1K
13:31 30.64 30.67 30.64 30.67 3.4K
13:32 30.63 30.64 30.63 30.64 0.8K
13:34 30.61 30.61 30.61 30.61 0.5K
13:35 30.68 30.68 30.68 30.68 4.7K
13:38 30.65 30.65 30.65 30.65 1.5K
13:39 30.71 30.71 30.71 30.71 4.7K
13:43 30.70 30.72 30.67 30.67 0.5K
13:44 30.75 30.75 30.75 30.75 1.6K
13:50 30.71 30.72 30.70 30.70 1.9K
13:52 30.67 30.67 30.67 30.67 2.1K
13:53 30.66 30.66 30.66 30.66 0.1K
13:55 30.73 30.73 30.73 30.73 3.1K
13:56 30.65 30.65 30.65 30.65 1.8K
13:57 30.65 30.65 30.65 30.65 3.5K
13:59 30.66 30.66 30.66 30.66 1.9K
14:00 30.60 30.60 30.60 30.60 0.8K
14:01 30.60 30.62 30.60 30.62 4.6K
14:02 30.60 30.60 30.59 30.59 0.4K
14:03 30.61 30.61 30.61 30.61 5.0K
14:04 30.64 30.64 30.64 30.64 1.4K
14:05 30.66 30.67 30.66 30.66 1.5K
14:06 30.67 30.67 30.67 30.67 0.2K
14:07 30.69 30.69 30.66 30.66 0.6K
14:08 30.66 30.66 30.66 30.66 3.6K
14:09 30.66 30.66 30.66 30.66 0.5K
14:10 30.70 30.70 30.68 30.68 2.8K
14:12 30.71 30.72 30.69 30.70 1.4K
14:13 30.70 30.70 30.70 30.70 0.7K
14:14 30.73 30.73 30.73 30.73 0.7K
14:15 30.74 30.74 30.74 30.74 0.2K
14:16 30.74 30.74 30.74 30.74 2.8K
14:17 30.75 30.75 30.68 30.68 11.7K
14:18 30.62 30.70 30.62 30.68 1.9K
14:20 30.61 30.61 30.61 30.61 5.3K
14:21 30.60 30.60 30.60 30.60 0.5K
14:23 30.60 30.61 30.60 30.61 1.3K
14:24 30.62 30.66 30.62 30.66 4.2K
14:26 30.66 30.66 30.66 30.66 0.2K
14:28 30.66 30.69 30.66 30.67 0.6K
14:29 30.69 30.69 30.67 30.67 0.7K
14:30 30.69 30.71 30.69 30.71 3.3K
14:31 30.71 30.73 30.71 30.73 0.8K
14:32 30.73 30.73 30.65 30.65 2.7K
14:33 30.65 30.65 30.65 30.65 1.7K
14:38 30.57 30.57 30.57 30.57 4.6K
14:39 30.57 30.57 30.57 30.57 1.5K
14:40 30.58 30.58 30.54 30.54 0.8K
14:41 30.56 30.61 30.56 30.61 2.3K
14:42 30.58 30.58 30.58 30.58 1.1K
14:43 30.55 30.62 30.55 30.62 1.4K
14:44 30.62 30.62 30.62 30.62 0.7K
14:47 30.61 30.61 30.61 30.61 0.2K
14:48 30.61 30.61 30.59 30.59 0.7K
14:49 30.55 30.56 30.55 30.56 2.2K
14:51 30.56 30.56 30.56 30.56 1.1K
14:53 30.56 30.58 30.56 30.58 3.0K
14:55 30.57 30.57 30.57 30.57 1.6K
14:57 30.60 30.60 30.60 30.60 1.1K
14:58 30.62 30.62 30.62 30.62 3.0K
14:59 30.60 30.60 30.60 30.60 2.0K
15:04 30.57 30.57 30.53 30.53 3.3K
15:06 30.54 30.54 30.54 30.54 0.8K
15:07 30.52 30.57 30.52 30.57 3.3K
15:08 30.55 30.55 30.55 30.55 0.9K
15:09 30.55 30.55 30.53 30.53 1.4K
15:10 30.49 30.52 30.49 30.52 6.4K
15:15 30.54 30.54 30.54 30.54 1.2K
15:16 30.57 30.57 30.56 30.56 1.7K
15:17 30.56 30.56 30.56 30.56 1.2K
15:18 30.54 30.54 30.54 30.54 1.8K
15:19 30.56 30.56 30.55 30.55 2.3K
15:21 30.56 30.58 30.56 30.56 2.5K
15:23 30.55 30.55 30.52 30.52 1.5K
15:24 30.53 30.53 30.53 30.53 1.2K
15:26 30.53 30.53 30.53 30.53 1.4K
15:28 30.53 30.55 30.53 30.54 4.6K
15:29 30.57 30.59 30.57 30.59 1.5K
15:30 30.60 30.60 30.60 30.60 1.3K
15:31 30.62 30.62 30.61 30.61 1.7K
15:32 30.60 30.60 30.60 30.60 1.8K
15:34 30.58 30.60 30.58 30.60 4.6K
15:36 30.60 30.64 30.60 30.61 13.8K
15:37 30.61 30.61 30.61 30.61 1.1K
15:38 30.58 30.58 30.58 30.58 1.4K
15:39 30.57 30.59 30.57 30.59 3.2K
15:40 30.59 30.59 30.59 30.59 1.3K
15:41 30.60 30.61 30.60 30.61 3.8K
15:43 30.58 30.59 30.58 30.59 0.8K
15:44 30.60 30.60 30.60 30.60 2.0K
15:45 30.61 30.64 30.61 30.64 6.9K
15:46 30.61 30.62 30.61 30.62 1.5K
15:47 30.63 30.63 30.61 30.62 1.8K
15:48 30.62 30.64 30.62 30.62 7.3K
15:49 30.62 30.66 30.62 30.66 4.6K
15:50 30.67 30.67 30.61 30.63 7.6K
15:51 30.61 30.64 30.61 30.64 4.3K
15:52 30.65 30.65 30.64 30.64 4.3K
15:53 30.64 30.64 30.59 30.60 5.9K
15:54 30.60 30.62 30.60 30.60 6.3K
15:55 30.59 30.61 30.58 30.61 10.8K
15:56 30.61 30.68 30.61 30.67 11.8K
15:57 30.66 30.67 30.65 30.67 17.6K
15:58 30.68 30.68 30.67 30.68 18.1K
15:59 30.69 30.72 30.68 30.70 413.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし