PHLX Housing

🏛️ usa →
731.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 751.09 751.09 750.82 750.87 0.0K
09:31 750.89 751.89 750.89 751.52 0.0K
09:32 751.52 752.06 751.52 752.06 0.0K
09:33 752.12 752.21 752.07 752.20 0.0K
09:34 752.21 752.29 752.16 752.29 0.0K
09:35 752.28 752.28 751.84 751.85 0.0K
09:36 751.86 751.86 751.20 751.23 0.0K
09:37 751.26 751.26 750.55 750.55 0.0K
09:38 750.51 750.51 749.66 749.66 0.0K
09:39 749.66 749.66 748.72 748.74 0.0K
09:40 748.75 749.26 748.73 748.94 0.0K
09:41 748.91 748.91 748.38 748.38 0.0K
09:42 748.38 748.38 747.64 747.64 0.0K
09:43 747.57 747.57 747.27 747.27 0.0K
09:44 747.26 747.26 745.85 746.77 0.0K
09:45 746.70 746.98 746.41 746.98 0.0K
09:46 747.01 747.11 746.97 746.97 0.0K
09:47 746.94 747.25 746.92 747.17 0.0K
09:48 747.28 747.38 746.93 746.93 0.0K
09:49 746.96 747.01 746.82 747.01 0.0K
09:50 747.01 747.01 746.54 746.68 0.0K
09:51 746.72 746.72 746.36 746.59 0.0K
09:52 746.59 746.81 746.51 746.79 0.0K
09:53 746.94 747.50 746.94 747.50 0.0K
09:54 747.47 747.47 747.26 747.32 0.0K
09:55 747.32 747.32 746.75 746.75 0.0K
09:56 746.75 746.75 746.26 746.28 0.0K
09:57 746.33 746.36 746.25 746.36 0.0K
09:58 746.36 746.55 746.28 746.48 0.0K
09:59 746.69 747.12 746.69 747.09 0.0K
10:00 747.09 747.09 745.68 745.80 0.0K
10:01 745.80 746.15 745.80 746.10 0.0K
10:02 746.10 746.10 745.55 745.55 0.0K
10:03 745.63 745.65 745.41 745.43 0.0K
10:04 745.43 745.43 744.99 744.99 0.0K
10:05 745.03 745.22 744.92 744.92 0.0K
10:06 744.92 744.92 744.74 744.86 0.0K
10:07 744.86 744.86 744.08 744.09 0.0K
10:08 744.09 744.09 743.07 743.07 0.0K
10:09 743.07 743.24 742.65 742.65 0.0K
10:10 742.65 742.65 742.50 742.50 0.0K
10:11 742.54 742.56 742.48 742.48 0.0K
10:12 742.48 742.48 742.25 742.32 0.0K
10:13 742.32 742.45 741.94 741.94 0.0K
10:14 741.93 741.96 741.86 741.86 0.0K
10:15 741.86 742.01 741.85 742.01 0.0K
10:16 742.03 742.83 742.03 742.82 0.0K
10:17 742.94 742.94 742.71 742.71 0.0K
10:18 742.67 742.71 742.67 742.69 0.0K
10:19 742.68 742.97 742.68 742.93 0.0K
10:20 742.95 742.97 742.38 742.38 0.0K
10:21 742.42 742.46 742.33 742.33 0.0K
10:22 742.33 742.39 742.16 742.21 0.0K
10:23 742.21 742.28 742.08 742.20 0.0K
10:24 742.18 742.27 741.97 742.23 0.0K
10:25 742.21 742.22 742.11 742.14 0.0K
10:26 742.13 742.13 741.88 741.89 0.0K
10:27 741.89 741.89 741.56 741.56 0.0K
10:28 741.57 741.84 741.57 741.84 0.0K
10:29 741.84 741.86 741.65 741.65 0.0K
10:30 741.64 741.64 741.20 741.20 0.0K
10:31 741.19 741.19 740.82 740.90 0.0K
10:32 740.94 741.10 740.92 741.09 0.0K
10:33 741.09 741.29 741.09 741.26 0.0K
10:34 741.26 741.34 741.14 741.28 0.0K
10:35 741.33 741.59 741.33 741.55 0.0K
10:36 741.56 741.83 741.55 741.83 0.0K
10:37 741.83 742.23 741.83 742.23 0.0K
10:38 742.27 742.50 742.27 742.50 0.0K
10:39 742.50 742.64 742.50 742.64 0.0K
10:40 742.66 743.03 742.66 742.94 0.0K
10:41 742.94 743.09 742.94 742.96 0.0K
10:42 743.00 743.13 743.00 743.12 0.0K
10:43 743.12 743.26 743.12 743.26 0.0K
10:44 743.26 743.40 743.23 743.26 0.0K
10:45 743.26 743.71 743.23 743.71 0.0K
10:46 743.82 744.13 743.82 744.10 0.0K
10:47 744.10 744.31 744.02 744.31 0.0K
10:48 744.41 744.42 744.22 744.27 0.0K
10:49 744.27 744.27 743.99 743.99 0.0K
10:50 743.99 743.99 743.69 743.69 0.0K
10:51 743.81 744.03 743.81 744.03 0.0K
10:52 744.03 744.19 744.03 744.17 0.0K
10:53 744.17 744.34 744.17 744.25 0.0K
10:54 744.22 744.27 744.15 744.27 0.0K
10:55 744.27 744.32 744.19 744.31 0.0K
10:56 744.31 744.44 744.31 744.44 0.0K
10:57 744.44 744.70 744.44 744.69 0.0K
10:58 744.69 744.86 744.68 744.86 0.0K
10:59 744.86 745.00 744.86 744.97 0.0K
11:00 744.98 744.98 744.95 744.95 0.0K
11:01 745.01 745.18 745.00 745.17 0.0K
11:02 745.17 745.19 745.13 745.15 0.0K
11:03 745.15 745.43 745.14 745.43 0.0K
11:04 745.43 745.43 745.35 745.36 0.0K
11:05 745.36 745.40 745.36 745.36 0.0K
11:06 745.36 745.41 745.22 745.41 0.0K
11:07 745.41 745.43 745.41 745.43 0.0K
11:08 745.46 745.64 745.46 745.64 0.0K
11:09 745.64 745.83 745.64 745.83 0.0K
11:10 745.83 745.97 745.83 745.95 0.0K
11:11 745.95 746.02 745.95 746.02 0.0K
11:12 746.02 746.02 745.72 745.72 0.0K
11:13 745.72 745.72 745.40 745.40 0.0K
11:14 745.40 745.40 745.31 745.31 0.0K
11:15 745.30 745.36 745.27 745.27 0.0K
11:16 745.31 745.35 745.25 745.27 0.0K
11:17 745.27 745.27 744.99 744.99 0.0K
11:18 744.99 744.99 744.72 744.72 0.0K
11:19 744.72 744.72 744.40 744.41 0.0K
11:20 744.38 744.38 744.24 744.31 0.0K
11:21 744.31 744.62 744.31 744.60 0.0K
11:22 744.60 744.74 744.56 744.70 0.0K
11:23 744.70 744.70 744.49 744.50 0.0K
11:24 744.50 744.53 744.45 744.46 0.0K
11:25 744.46 744.59 744.46 744.59 0.0K
11:26 744.59 744.59 744.50 744.50 0.0K
11:27 744.50 744.50 744.39 744.39 0.0K
11:28 744.39 744.39 744.12 744.34 0.0K
11:29 744.34 744.37 744.28 744.28 0.0K
11:30 744.28 744.29 744.23 744.24 0.0K
11:31 744.24 744.31 744.23 744.31 0.0K
11:32 744.31 744.43 744.31 744.33 0.0K
11:33 744.32 744.36 744.31 744.36 0.0K
11:34 744.36 744.38 744.22 744.22 0.0K
11:35 744.22 744.33 744.22 744.33 0.0K
11:36 744.33 744.67 744.33 744.65 0.0K
11:37 744.65 744.92 744.65 744.91 0.0K
11:38 744.91 745.00 744.91 744.98 0.0K
11:39 744.98 745.14 744.98 745.07 0.0K
11:40 745.07 745.11 745.04 745.04 0.0K
11:41 745.03 745.03 744.62 744.62 0.0K
11:42 744.64 744.64 744.58 744.58 0.0K
11:43 744.58 744.61 744.53 744.61 0.0K
11:44 744.60 744.72 744.60 744.71 0.0K
11:45 744.72 744.72 744.44 744.49 0.0K
11:46 744.49 744.54 744.49 744.52 0.0K
11:47 744.52 744.70 744.51 744.70 0.0K
11:48 744.70 744.76 744.70 744.72 0.0K
11:49 744.72 744.83 744.72 744.83 0.0K
11:50 744.83 744.84 744.60 744.60 0.0K
11:51 744.60 744.70 744.51 744.70 0.0K
11:52 744.70 744.83 744.69 744.81 0.0K
11:53 744.81 744.96 744.80 744.96 0.0K
11:54 744.98 745.12 744.96 745.12 0.0K
11:55 745.11 745.12 745.11 745.12 0.0K
11:56 745.12 745.16 745.11 745.13 0.0K
11:57 745.13 745.73 745.13 745.73 0.0K
11:58 745.81 745.87 745.81 745.87 0.0K
11:59 745.87 746.17 745.87 746.17 0.0K
12:00 746.17 746.28 746.17 746.26 0.0K
12:01 746.26 746.26 746.17 746.21 0.0K
12:02 746.21 746.22 746.19 746.22 0.0K
12:03 746.22 746.38 746.22 746.31 0.0K
12:04 746.31 746.86 746.31 746.86 0.0K
12:05 746.86 746.86 746.79 746.79 0.0K
12:06 746.79 746.79 746.76 746.79 0.0K
12:07 746.76 746.76 746.57 746.57 0.0K
12:08 746.57 746.58 746.47 746.47 0.0K
12:09 746.47 746.50 746.39 746.50 0.0K
12:10 746.50 746.61 746.49 746.49 0.0K
12:11 746.49 746.57 746.49 746.56 0.0K
12:12 746.56 746.56 746.43 746.43 0.0K
12:13 746.39 746.39 746.28 746.32 0.0K
12:14 746.32 746.32 745.88 745.88 0.0K
12:15 745.88 746.04 745.86 746.04 0.0K
12:16 746.06 746.20 746.06 746.20 0.0K
12:17 746.20 746.34 746.20 746.33 0.0K
12:18 746.33 746.41 746.33 746.41 0.0K
12:19 746.41 746.41 746.34 746.35 0.0K
12:20 746.35 746.36 746.31 746.31 0.0K
12:21 746.31 746.31 746.19 746.19 0.0K
12:22 746.14 746.14 745.98 746.02 0.0K
12:23 746.02 746.10 746.02 746.10 0.0K
12:24 746.10 746.28 746.10 746.24 0.0K
12:25 746.24 746.24 746.17 746.17 0.0K
12:26 746.17 746.17 746.01 746.01 0.0K
12:27 745.99 746.09 745.93 746.09 0.0K
12:28 746.07 746.08 745.89 745.89 0.0K
12:29 745.89 745.89 745.84 745.84 0.0K
12:30 745.84 745.84 745.79 745.79 0.0K
12:31 745.79 745.79 745.57 745.57 0.0K
12:32 745.57 745.59 745.46 745.47 0.0K
12:33 745.43 745.48 745.39 745.39 0.0K
12:34 745.39 745.50 745.37 745.44 0.0K
12:35 745.44 745.44 744.78 744.78 0.0K
12:36 744.78 744.78 744.59 744.59 0.0K
12:37 744.59 744.79 744.57 744.79 0.0K
12:38 744.85 744.99 744.84 744.99 0.0K
12:39 744.99 745.03 744.95 745.03 0.0K
12:40 745.04 745.06 745.03 745.03 0.0K
12:41 745.03 745.03 744.99 744.99 0.0K
12:42 744.99 744.99 744.99 744.99 0.0K
12:43 744.98 745.00 744.94 745.00 0.0K
12:44 745.00 745.01 744.98 745.01 0.0K
12:45 745.01 745.05 744.98 745.05 0.0K
12:46 745.08 745.46 745.08 745.46 0.0K
12:47 745.46 745.60 745.46 745.60 0.0K
12:48 745.60 745.67 745.60 745.60 0.0K
12:49 745.60 745.60 745.48 745.49 0.0K
12:50 745.49 745.49 745.39 745.41 0.0K
12:51 745.32 745.60 745.29 745.60 0.0K
12:52 745.60 745.77 745.60 745.76 0.0K
12:53 745.76 745.85 745.76 745.85 0.0K
12:54 745.85 746.08 745.85 746.08 0.0K
12:55 746.08 746.30 746.08 746.30 0.0K
12:56 746.30 746.33 745.98 746.20 0.0K
12:57 746.20 746.30 746.20 746.30 0.0K
12:58 746.32 746.32 746.30 746.30 0.0K
12:59 746.30 746.34 746.30 746.32 0.0K
13:00 746.15 746.15 745.91 746.00 0.0K
13:01 746.00 746.27 746.00 746.26 0.0K
13:02 746.26 746.26 746.02 746.02 0.0K
13:03 746.02 746.03 745.95 745.95 0.0K
13:04 745.70 745.71 745.65 745.66 0.0K
13:05 745.66 745.82 745.65 745.71 0.0K
13:06 745.71 745.76 745.59 745.59 0.0K
13:07 745.59 745.61 745.46 745.46 0.0K
13:08 745.47 745.47 745.32 745.32 0.0K
13:09 745.29 745.29 745.18 745.26 0.0K
13:10 745.27 745.28 745.27 745.27 0.0K
13:11 745.27 745.29 745.11 745.12 0.0K
13:12 745.12 745.34 745.12 745.34 0.0K
13:13 745.34 745.42 745.32 745.40 0.0K
13:14 745.41 745.45 745.41 745.45 0.0K
13:15 745.45 745.49 745.43 745.45 0.0K
13:16 745.45 745.45 745.37 745.37 0.0K
13:17 745.37 745.57 745.33 745.57 0.0K
13:18 745.59 745.62 745.59 745.62 0.0K
13:19 745.63 745.76 745.63 745.76 0.0K
13:20 745.76 745.84 745.76 745.80 0.0K
13:21 745.80 745.80 745.79 745.79 0.0K
13:22 745.78 745.81 745.73 745.81 0.0K
13:23 745.81 745.86 745.81 745.86 0.0K
13:24 746.03 746.21 746.03 746.21 0.0K
13:25 746.21 746.31 746.21 746.31 0.0K
13:26 746.31 746.31 746.30 746.30 0.0K
13:27 746.30 746.53 746.26 746.44 0.0K
13:28 746.44 746.44 746.41 746.41 0.0K
13:29 746.40 746.45 746.40 746.44 0.0K
13:30 746.44 746.50 746.36 746.36 0.0K
13:31 746.40 746.40 746.27 746.27 0.0K
13:32 746.27 746.29 746.27 746.29 0.0K
13:33 746.29 746.32 746.28 746.32 0.0K
13:34 746.32 746.32 746.29 746.31 0.0K
13:35 746.31 746.39 746.31 746.39 0.0K
13:36 746.39 746.77 746.39 746.77 0.0K
13:37 746.77 746.78 746.75 746.75 0.0K
13:38 746.75 746.97 746.75 746.92 0.0K
13:39 746.93 747.01 746.93 747.01 0.0K
13:40 747.01 747.28 747.01 747.21 0.0K
13:41 747.21 747.21 747.16 747.16 0.0K
13:42 747.16 747.16 747.06 747.06 0.0K
13:43 747.06 747.13 747.06 747.13 0.0K
13:44 747.13 747.17 747.10 747.11 0.0K
13:45 747.11 747.18 747.11 747.18 0.0K
13:46 747.19 747.22 747.19 747.22 0.0K
13:47 747.22 747.39 747.22 747.39 0.0K
13:48 747.39 747.39 747.32 747.33 0.0K
13:49 747.34 747.35 747.34 747.34 0.0K
13:50 747.34 747.35 747.02 747.02 0.0K
13:51 746.99 747.09 746.91 747.09 0.0K
13:52 747.09 747.10 747.09 747.10 0.0K
13:53 747.10 747.18 747.09 747.18 0.0K
13:54 747.18 747.19 747.16 747.18 0.0K
13:55 747.17 747.19 747.15 747.19 0.0K
13:56 747.19 747.20 747.18 747.20 0.0K
13:57 747.19 747.25 747.18 747.23 0.0K
13:58 747.22 747.23 747.19 747.23 0.0K
13:59 747.23 747.24 747.21 747.21 0.0K
14:00 747.15 747.15 747.10 747.12 0.0K
14:01 747.12 747.12 746.89 746.89 0.0K
14:02 746.89 747.07 746.89 747.05 0.0K
14:03 747.05 747.25 747.05 747.25 0.0K
14:04 747.25 747.35 747.25 747.29 0.0K
14:05 747.25 747.25 747.11 747.11 0.0K
14:06 747.11 747.12 747.08 747.10 0.0K
14:07 747.10 747.12 747.10 747.11 0.0K
14:08 747.11 747.11 747.04 747.06 0.0K
14:09 747.06 747.06 747.00 747.03 0.0K
14:10 747.03 747.06 747.01 747.01 0.0K
14:11 747.01 747.01 746.97 746.97 0.0K
14:12 746.97 746.97 746.92 746.92 0.0K
14:13 746.92 746.93 746.73 746.73 0.0K
14:14 746.72 746.72 746.68 746.70 0.0K
14:15 746.70 746.85 746.70 746.82 0.0K
14:16 746.83 746.94 746.83 746.92 0.0K
14:17 746.92 747.00 746.91 746.96 0.0K
14:18 746.95 746.95 746.89 746.89 0.0K
14:19 746.89 746.89 746.74 746.75 0.0K
14:20 746.75 746.75 746.45 746.45 0.0K
14:21 746.45 746.50 746.39 746.39 0.0K
14:22 746.36 746.72 746.36 746.72 0.0K
14:23 746.72 747.05 746.70 747.05 0.0K
14:24 747.04 747.17 747.04 747.17 0.0K
14:25 747.17 747.52 747.17 747.52 0.0K
14:26 747.50 747.78 747.50 747.78 0.0K
14:27 747.80 747.85 747.80 747.82 0.0K
14:28 747.79 747.79 747.73 747.74 0.0K
14:29 747.74 747.79 747.67 747.72 0.0K
14:30 747.77 748.13 747.77 748.13 0.0K
14:31 748.18 748.23 748.18 748.21 0.0K
14:32 748.21 748.41 748.21 748.41 0.0K
14:33 748.41 748.57 748.41 748.57 0.0K
14:34 748.57 748.62 748.55 748.58 0.0K
14:35 748.58 748.59 748.56 748.57 0.0K
14:36 748.57 748.58 748.52 748.52 0.0K
14:37 748.52 748.52 748.20 748.20 0.0K
14:38 748.20 748.20 748.02 748.04 0.0K
14:39 747.98 747.98 747.83 747.84 0.0K
14:40 747.85 747.96 747.85 747.96 0.0K
14:41 747.96 748.20 747.96 748.20 0.0K
14:42 748.20 748.24 748.20 748.24 0.0K
14:43 748.23 748.38 748.23 748.38 0.0K
14:44 748.38 748.38 748.32 748.37 0.0K
14:45 748.37 748.37 748.32 748.37 0.0K
14:46 748.37 748.47 748.31 748.47 0.0K
14:47 748.47 748.47 748.31 748.31 0.0K
14:48 748.31 748.41 748.29 748.41 0.0K
14:49 748.51 748.58 748.49 748.56 0.0K
14:50 748.55 748.67 748.54 748.65 0.0K
14:51 748.65 748.65 748.50 748.50 0.0K
14:52 748.51 748.51 748.48 748.48 0.0K
14:53 748.48 748.57 748.46 748.55 0.0K
14:54 748.55 748.55 748.50 748.53 0.0K
14:55 748.53 748.53 748.41 748.41 0.0K
14:56 748.41 748.41 748.16 748.16 0.0K
14:57 748.16 748.18 748.15 748.17 0.0K
14:58 748.17 748.23 748.13 748.23 0.0K
14:59 748.23 748.31 748.23 748.26 0.0K
15:00 748.26 748.48 748.16 748.48 0.0K
15:01 748.48 748.48 748.28 748.35 0.0K
15:02 748.35 748.39 748.34 748.38 0.0K
15:03 748.38 748.45 748.38 748.45 0.0K
15:04 748.45 748.79 748.45 748.79 0.0K
15:05 748.79 748.88 748.79 748.88 0.0K
15:06 748.87 748.91 748.87 748.91 0.0K
15:07 748.91 748.91 748.68 748.69 0.0K
15:08 748.69 748.69 748.42 748.42 0.0K
15:09 748.42 748.43 748.21 748.23 0.0K
15:10 748.21 748.30 748.21 748.24 0.0K
15:11 748.25 748.29 748.24 748.29 0.0K
15:12 748.29 748.43 748.29 748.43 0.0K
15:13 748.41 748.41 748.28 748.28 0.0K
15:14 748.28 748.36 748.28 748.35 0.0K
15:15 748.35 748.35 748.22 748.25 0.0K
15:16 748.23 748.33 748.23 748.33 0.0K
15:17 748.33 748.34 748.18 748.22 0.0K
15:18 748.21 748.21 748.10 748.16 0.0K
15:19 748.17 748.17 747.90 747.91 0.0K
15:20 747.92 747.92 747.89 747.90 0.0K
15:21 747.90 747.99 747.89 747.99 0.0K
15:22 747.99 747.99 747.82 747.82 0.0K
15:23 747.83 747.86 747.69 747.69 0.0K
15:24 747.69 747.69 747.33 747.33 0.0K
15:25 747.34 747.34 747.08 747.08 0.0K
15:26 747.08 747.10 746.97 746.98 0.0K
15:27 746.98 746.98 746.62 746.62 0.0K
15:28 746.63 746.79 746.63 746.79 0.0K
15:29 746.85 747.02 746.79 747.02 0.0K
15:30 747.02 747.05 747.00 747.03 0.0K
15:31 747.03 747.03 746.88 746.96 0.0K
15:32 746.97 746.97 746.69 746.69 0.0K
15:33 746.69 746.69 746.42 746.45 0.0K
15:34 746.45 746.45 746.01 746.01 0.0K
15:35 745.97 746.03 745.84 745.84 0.0K
15:36 745.80 745.80 745.48 745.48 0.0K
15:37 745.48 745.48 745.17 745.19 0.0K
15:38 745.19 745.44 745.19 745.41 0.0K
15:39 745.45 745.46 745.20 745.20 0.0K
15:40 745.20 745.66 745.15 745.66 0.0K
15:41 745.66 746.08 745.66 746.06 0.0K
15:42 746.10 746.13 746.07 746.07 0.0K
15:43 746.06 746.43 746.06 746.43 0.0K
15:44 746.47 747.10 746.47 747.10 0.0K
15:45 747.13 747.79 747.13 747.79 0.0K
15:46 748.06 748.33 748.06 748.33 0.0K
15:47 748.33 748.33 747.97 747.98 0.0K
15:48 747.98 747.98 747.82 747.82 0.0K
15:49 747.85 748.18 747.79 748.18 0.0K
15:50 748.21 748.93 748.21 748.55 0.0K
15:51 748.70 748.74 748.50 748.73 0.0K
15:52 748.76 748.76 748.47 748.75 0.0K
15:53 748.82 748.96 748.69 748.96 0.0K
15:54 748.96 749.17 748.90 749.17 0.0K
15:55 748.87 748.87 748.11 748.37 0.0K
15:56 748.36 748.60 748.11 748.60 0.0K
15:57 748.59 748.61 748.08 748.11 0.0K
15:58 748.11 748.11 747.96 748.08 0.0K
15:59 748.04 748.04 747.25 747.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available