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
09:30 750.44 750.72 750.21 750.72 0.0K
09:31 750.72 751.29 750.60 751.29 0.0K
09:32 751.31 751.80 751.31 751.75 0.0K
09:33 751.75 752.13 751.75 752.13 0.0K
09:34 752.13 752.13 751.58 751.58 0.0K
09:35 751.58 751.63 751.15 751.21 0.0K
09:36 751.21 751.39 751.21 751.39 0.0K
09:37 751.36 751.37 751.34 751.37 0.0K
09:38 751.41 752.23 751.40 752.23 0.0K
09:39 752.20 752.88 752.20 752.88 0.0K
09:40 752.88 753.52 752.88 753.32 0.0K
09:41 753.32 753.58 753.23 753.58 0.0K
09:42 753.60 753.81 753.53 753.60 0.0K
09:43 753.58 753.58 752.16 752.16 0.0K
09:44 752.18 752.85 752.04 752.85 0.0K
09:45 752.60 752.60 752.25 752.48 0.0K
09:46 753.08 753.17 753.04 753.08 0.0K
09:47 753.08 753.42 753.08 753.30 0.0K
09:48 753.30 753.32 753.29 753.32 0.0K
09:49 753.34 753.38 753.34 753.38 0.0K
09:50 753.38 753.44 753.22 753.37 0.0K
09:51 753.37 753.68 753.34 753.68 0.0K
09:52 753.68 753.68 753.62 753.63 0.0K
09:53 753.63 753.87 753.56 753.87 0.0K
09:54 753.87 753.87 753.66 753.66 0.0K
09:55 753.66 753.67 753.52 753.54 0.0K
09:56 753.54 753.62 753.53 753.62 0.0K
09:57 753.60 754.04 753.60 754.04 0.0K
09:58 754.04 754.18 754.02 754.14 0.0K
09:59 754.32 754.59 754.27 754.59 0.0K
10:00 754.62 755.52 754.62 755.50 0.0K
10:01 755.77 756.96 755.77 756.88 0.0K
10:02 756.92 757.04 755.61 755.61 0.0K
10:03 755.74 755.74 754.67 754.67 0.0K
10:04 754.65 754.70 754.40 754.42 0.0K
10:05 754.42 754.50 754.24 754.25 0.0K
10:06 754.25 754.61 754.25 754.61 0.0K
10:07 754.64 754.70 754.60 754.69 0.0K
10:08 754.69 754.69 754.33 754.33 0.0K
10:09 754.33 754.33 754.20 754.20 0.0K
10:10 754.20 754.20 754.00 754.02 0.0K
10:11 754.02 754.02 753.96 753.97 0.0K
10:12 753.97 754.03 753.93 754.03 0.0K
10:13 754.12 754.23 754.12 754.23 0.0K
10:14 754.19 754.19 753.95 753.95 0.0K
10:15 754.03 754.03 753.80 753.80 0.0K
10:16 753.78 753.78 753.58 753.71 0.0K
10:17 753.72 753.86 753.72 753.83 0.0K
10:18 753.87 753.93 753.87 753.88 0.0K
10:19 753.97 754.15 753.97 754.13 0.0K
10:20 754.13 754.18 754.10 754.18 0.0K
10:21 754.14 754.19 754.07 754.11 0.0K
10:22 754.11 754.12 753.89 753.95 0.0K
10:23 753.95 754.16 753.95 754.16 0.0K
10:24 754.16 754.62 754.16 754.62 0.0K
10:25 754.62 754.80 754.60 754.80 0.0K
10:26 754.80 754.80 754.57 754.57 0.0K
10:27 754.57 754.72 754.57 754.72 0.0K
10:28 754.72 754.79 754.72 754.77 0.0K
10:29 754.77 754.78 754.75 754.77 0.0K
10:30 754.77 754.78 754.65 754.71 0.0K
10:31 754.70 754.70 754.68 754.68 0.0K
10:32 754.71 754.71 754.51 754.60 0.0K
10:33 754.60 754.63 754.60 754.60 0.0K
10:34 754.60 754.60 754.57 754.57 0.0K
10:35 754.57 754.68 754.57 754.68 0.0K
10:36 754.68 754.76 754.68 754.76 0.0K
10:37 754.76 755.12 754.76 755.12 0.0K
10:38 755.08 755.33 755.08 755.29 0.0K
10:39 755.29 755.29 755.16 755.16 0.0K
10:40 755.16 755.18 755.16 755.17 0.0K
10:41 755.17 755.33 755.12 755.30 0.0K
10:42 755.30 755.55 755.30 755.51 0.0K
10:43 755.53 755.53 755.49 755.49 0.0K
10:44 755.49 755.63 755.49 755.63 0.0K
10:45 755.63 755.72 755.63 755.69 0.0K
10:46 755.80 755.91 755.78 755.91 0.0K
10:47 755.87 755.93 755.84 755.87 0.0K
10:48 755.83 755.83 755.79 755.79 0.0K
10:49 755.79 755.80 755.79 755.80 0.0K
10:50 755.80 756.10 755.80 756.10 0.0K
10:51 756.11 756.11 755.91 755.91 0.0K
10:52 755.91 755.91 755.65 755.74 0.0K
10:53 755.76 755.76 755.51 755.62 0.0K
10:54 755.68 755.83 755.68 755.83 0.0K
10:55 755.83 755.93 755.83 755.93 0.0K
10:56 755.95 755.95 755.74 755.74 0.0K
10:57 755.74 755.74 755.42 755.42 0.0K
10:58 755.51 755.51 755.44 755.44 0.0K
10:59 755.46 755.54 755.41 755.44 0.0K
11:00 755.24 755.32 755.23 755.32 0.0K
11:01 755.32 755.42 755.29 755.40 0.0K
11:02 755.40 755.58 755.37 755.58 0.0K
11:03 755.58 755.67 755.58 755.67 0.0K
11:04 755.67 755.68 755.65 755.65 0.0K
11:05 755.65 755.65 755.57 755.59 0.0K
11:06 755.59 755.59 755.41 755.41 0.0K
11:07 755.41 755.55 755.41 755.55 0.0K
11:08 755.57 755.58 755.50 755.50 0.0K
11:09 755.50 755.50 755.18 755.24 0.0K
11:10 755.24 755.24 755.07 755.07 0.0K
11:11 755.07 755.07 754.83 754.83 0.0K
11:12 754.83 754.88 754.83 754.88 0.0K
11:13 754.88 755.23 754.88 755.23 0.0K
11:14 755.23 755.33 755.23 755.33 0.0K
11:15 755.34 755.34 755.28 755.28 0.0K
11:16 755.28 755.40 755.28 755.36 0.0K
11:17 755.36 755.38 755.36 755.38 0.0K
11:18 755.38 755.44 755.34 755.37 0.0K
11:19 755.37 755.37 755.24 755.24 0.0K
11:20 755.22 755.22 755.08 755.10 0.0K
11:21 755.10 755.10 754.95 755.00 0.0K
11:22 755.00 755.01 754.72 754.75 0.0K
11:23 754.75 754.80 754.75 754.80 0.0K
11:24 754.80 754.98 754.78 754.98 0.0K
11:25 754.98 754.98 754.90 754.90 0.0K
11:26 754.88 754.88 754.76 754.76 0.0K
11:27 754.76 754.76 754.61 754.70 0.0K
11:28 754.70 754.74 754.48 754.48 0.0K
11:29 754.48 754.48 754.35 754.35 0.0K
11:30 754.35 754.37 754.31 754.37 0.0K
11:31 754.37 754.47 754.33 754.47 0.0K
11:32 754.47 754.47 754.24 754.28 0.0K
11:33 754.27 754.44 754.27 754.44 0.0K
11:34 754.44 754.53 754.44 754.53 0.0K
11:35 754.52 754.66 754.50 754.65 0.0K
11:36 754.65 754.70 754.60 754.66 0.0K
11:37 754.66 754.66 754.49 754.49 0.0K
11:38 754.49 754.49 754.40 754.42 0.0K
11:39 754.42 754.48 754.34 754.48 0.0K
11:40 754.43 754.43 754.38 754.38 0.0K
11:41 754.38 754.45 754.38 754.45 0.0K
11:42 754.45 754.53 754.45 754.53 0.0K
11:43 754.53 754.61 754.53 754.61 0.0K
11:44 754.61 754.61 754.53 754.53 0.0K
11:45 754.53 754.53 754.38 754.38 0.0K
11:46 754.38 754.38 753.97 754.00 0.0K
11:47 754.00 754.00 753.96 753.96 0.0K
11:48 753.96 754.01 753.96 754.00 0.0K
11:49 754.02 754.33 754.02 754.33 0.0K
11:50 754.33 754.37 754.32 754.37 0.0K
11:51 754.37 754.48 754.37 754.48 0.0K
11:52 754.48 754.48 754.44 754.44 0.0K
11:53 754.44 754.57 754.44 754.57 0.0K
11:54 754.57 754.79 754.54 754.77 0.0K
11:55 754.77 754.91 754.77 754.91 0.0K
11:56 754.92 755.11 754.92 755.11 0.0K
11:57 755.11 755.15 755.10 755.15 0.0K
11:58 755.15 755.20 755.15 755.20 0.0K
11:59 755.20 755.21 755.19 755.21 0.0K
12:00 755.21 755.22 755.17 755.21 0.0K
12:01 755.20 755.26 755.20 755.26 0.0K
12:02 755.26 755.31 755.25 755.31 0.0K
12:03 755.31 755.31 755.23 755.23 0.0K
12:04 755.23 755.28 755.13 755.13 0.0K
12:05 755.13 755.31 755.13 755.19 0.0K
12:06 755.08 755.09 754.94 754.94 0.0K
12:07 754.93 754.97 754.93 754.97 0.0K
12:08 754.97 754.98 754.96 754.96 0.0K
12:09 754.96 754.96 754.90 754.90 0.0K
12:10 754.90 754.90 754.80 754.90 0.0K
12:11 754.90 755.14 754.90 755.14 0.0K
12:12 755.14 755.16 755.14 755.15 0.0K
12:13 755.15 755.27 755.15 755.27 0.0K
12:14 755.27 755.42 755.27 755.42 0.0K
12:15 755.42 755.47 755.42 755.47 0.0K
12:16 755.47 755.53 755.47 755.52 0.0K
12:17 755.52 755.52 755.40 755.42 0.0K
12:18 755.58 755.58 755.43 755.43 0.0K
12:19 755.40 755.40 754.85 754.85 0.0K
12:20 754.73 754.73 754.53 754.53 0.0K
12:21 754.52 754.52 754.18 754.18 0.0K
12:22 754.18 754.18 754.07 754.07 0.0K
12:23 754.07 754.07 754.00 754.00 0.0K
12:24 754.00 754.02 754.00 754.02 0.0K
12:25 754.02 754.21 754.02 754.17 0.0K
12:26 754.27 754.28 754.27 754.28 0.0K
12:27 754.28 754.28 754.23 754.23 0.0K
12:28 754.23 754.23 754.16 754.18 0.0K
12:29 754.18 754.18 754.04 754.04 0.0K
12:30 753.86 753.90 753.84 753.90 0.0K
12:31 753.90 753.90 753.75 753.77 0.0K
12:32 753.77 753.78 753.42 753.43 0.0K
12:33 753.43 753.43 753.39 753.41 0.0K
12:34 753.41 753.54 753.41 753.43 0.0K
12:35 753.43 753.57 753.43 753.56 0.0K
12:36 753.56 753.64 753.56 753.59 0.0K
12:37 753.59 753.60 753.54 753.57 0.0K
12:38 753.57 753.63 753.57 753.63 0.0K
12:39 753.65 753.65 753.37 753.37 0.0K
12:40 753.37 753.42 753.37 753.42 0.0K
12:41 753.42 753.43 753.41 753.42 0.0K
12:42 753.43 753.57 753.43 753.57 0.0K
12:43 753.70 754.01 753.70 754.00 0.0K
12:44 753.98 753.98 753.85 753.86 0.0K
12:45 753.86 753.86 753.65 753.65 0.0K
12:46 753.65 753.65 753.50 753.55 0.0K
12:47 753.55 753.55 753.20 753.31 0.0K
12:48 753.31 753.32 753.30 753.32 0.0K
12:49 753.32 753.35 753.32 753.32 0.0K
12:50 753.31 753.31 753.29 753.30 0.0K
12:51 753.30 753.34 753.21 753.21 0.0K
12:52 753.19 753.21 752.97 752.97 0.0K
12:53 752.97 752.97 752.66 752.66 0.0K
12:54 752.66 752.66 752.25 752.25 0.0K
12:55 752.25 752.25 752.19 752.19 0.0K
12:56 752.13 752.13 751.95 751.95 0.0K
12:57 751.95 751.95 751.81 751.81 0.0K
12:58 751.81 751.84 751.73 751.73 0.0K
12:59 751.73 751.75 751.71 751.74 0.0K
13:00 751.74 751.76 751.66 751.76 0.0K
13:01 751.76 751.78 751.74 751.74 0.0K
13:02 751.74 752.16 751.74 752.16 0.0K
13:03 752.16 752.32 752.16 752.31 0.0K
13:04 752.31 752.36 752.31 752.36 0.0K
13:05 752.36 752.46 752.33 752.46 0.0K
13:06 752.46 752.46 752.42 752.44 0.0K
13:07 752.44 752.94 752.44 752.94 0.0K
13:08 752.96 753.25 752.96 753.25 0.0K
13:09 753.28 753.43 753.28 753.43 0.0K
13:10 753.43 753.43 753.17 753.17 0.0K
13:11 753.17 753.17 753.00 753.00 0.0K
13:12 753.00 753.05 752.98 753.05 0.0K
13:13 753.05 753.37 753.05 753.37 0.0K
13:14 753.37 753.42 753.31 753.42 0.0K
13:15 753.44 753.44 753.44 753.44 0.0K
13:16 753.45 753.47 753.45 753.45 0.0K
13:17 753.45 753.45 753.41 753.41 0.0K
13:18 753.37 753.37 753.20 753.20 0.0K
13:19 753.20 753.20 753.20 753.20 0.0K
13:20 753.20 753.20 753.10 753.10 0.0K
13:21 753.10 753.11 752.87 752.87 0.0K
13:22 752.87 752.88 752.87 752.88 0.0K
13:23 752.88 752.93 752.76 752.76 0.0K
13:24 752.75 752.77 752.74 752.76 0.0K
13:25 752.76 752.78 752.75 752.75 0.0K
13:26 752.75 752.80 752.72 752.74 0.0K
13:27 752.74 752.75 752.68 752.70 0.0K
13:28 752.70 752.73 752.70 752.72 0.0K
13:29 752.73 752.73 752.63 752.63 0.0K
13:30 752.63 752.64 752.60 752.61 0.0K
13:31 752.61 752.69 752.29 752.31 0.0K
13:32 752.31 752.31 752.28 752.28 0.0K
13:33 752.28 752.34 752.25 752.34 0.0K
13:34 752.34 752.38 752.32 752.38 0.0K
13:35 752.38 752.45 752.38 752.45 0.0K
13:36 752.45 752.55 752.45 752.54 0.0K
13:37 752.53 752.69 752.53 752.67 0.0K
13:38 752.67 752.69 752.64 752.65 0.0K
13:39 752.65 752.65 752.58 752.58 0.0K
13:40 752.58 752.62 752.53 752.53 0.0K
13:41 752.43 752.43 752.20 752.20 0.0K
13:42 752.20 752.23 752.15 752.23 0.0K
13:43 752.23 752.23 752.05 752.06 0.0K
13:44 752.06 752.06 751.85 751.85 0.0K
13:45 751.85 751.85 751.60 751.60 0.0K
13:46 751.60 751.62 751.54 751.55 0.0K
13:47 751.55 751.55 751.49 751.50 0.0K
13:48 751.50 751.50 751.40 751.40 0.0K
13:49 751.40 751.93 751.40 751.93 0.0K
13:50 751.93 752.16 751.93 752.10 0.0K
13:51 752.10 752.26 752.10 752.26 0.0K
13:52 752.34 752.80 752.34 752.80 0.0K
13:53 752.80 752.87 752.73 752.87 0.0K
13:54 752.95 753.41 752.95 753.40 0.0K
13:55 753.49 753.55 753.48 753.52 0.0K
13:56 753.52 753.52 753.51 753.51 0.0K
13:57 753.51 754.03 753.51 754.03 0.0K
13:58 754.03 754.26 754.03 754.26 0.0K
13:59 754.35 754.78 754.35 754.78 0.0K
14:00 755.22 758.29 755.22 757.55 0.0K
14:01 757.64 757.64 756.89 757.40 0.0K
14:02 757.57 760.37 757.57 760.37 0.0K
14:03 760.37 762.25 760.37 762.25 0.0K
14:04 762.38 765.55 762.38 765.55 0.0K
14:05 765.70 769.09 765.70 769.09 0.0K
14:06 769.06 769.12 766.81 766.81 0.0K
14:07 766.81 768.25 766.81 768.25 0.0K
14:08 768.35 768.35 767.27 767.61 0.0K
14:09 767.61 767.68 766.19 766.19 0.0K
14:10 766.16 766.17 764.60 764.97 0.0K
14:11 764.95 765.98 764.94 765.88 0.0K
14:12 765.88 765.99 763.99 763.99 0.0K
14:13 764.01 764.06 762.23 762.23 0.0K
14:14 762.30 762.39 760.79 760.79 0.0K
14:15 760.65 760.65 759.49 760.02 0.0K
14:16 759.97 760.07 759.48 760.07 0.0K
14:17 760.07 760.65 760.07 760.57 0.0K
14:18 760.24 760.47 759.99 760.05 0.0K
14:19 760.06 760.18 759.81 759.85 0.0K
14:20 759.87 759.97 759.39 759.39 0.0K
14:21 759.25 759.25 758.29 758.76 0.0K
14:22 759.08 761.30 759.08 761.30 0.0K
14:23 761.30 762.31 761.30 762.31 0.0K
14:24 762.28 762.28 762.12 762.12 0.0K
14:25 762.09 762.24 761.90 762.17 0.0K
14:26 762.17 762.17 761.77 761.78 0.0K
14:27 761.78 761.78 760.69 761.58 0.0K
14:28 761.58 762.03 761.58 762.03 0.0K
14:29 762.03 762.10 761.93 762.07 0.0K
14:30 762.07 762.07 761.63 761.63 0.0K
14:31 761.73 761.73 760.63 760.63 0.0K
14:32 760.60 760.60 757.66 757.66 0.0K
14:33 757.62 757.62 757.17 757.33 0.0K
14:34 757.33 757.37 757.18 757.18 0.0K
14:35 757.17 757.17 754.97 755.72 0.0K
14:36 755.83 756.61 755.80 756.12 0.0K
14:37 756.02 756.02 754.06 754.07 0.0K
14:38 754.07 754.37 754.05 754.07 0.0K
14:39 754.09 754.09 752.13 752.13 0.0K
14:40 752.03 752.69 751.69 752.69 0.0K
14:41 752.65 752.65 752.01 752.01 0.0K
14:42 751.93 751.93 749.02 749.08 0.0K
14:43 749.08 749.08 748.14 748.99 0.0K
14:44 749.24 749.24 748.39 748.39 0.0K
14:45 748.37 748.37 744.71 744.71 0.0K
14:46 744.77 744.77 743.32 743.54 0.0K
14:47 743.53 744.43 743.42 744.43 0.0K
14:48 744.51 745.94 744.20 745.94 0.0K
14:49 745.94 745.94 744.28 744.52 0.0K
14:50 744.31 744.31 743.76 743.90 0.0K
14:51 743.88 743.88 743.33 743.33 0.0K
14:52 743.22 743.22 740.71 740.71 0.0K
14:53 740.55 740.55 738.45 738.45 0.0K
14:54 738.45 738.80 738.01 738.32 0.0K
14:55 738.19 740.70 738.18 740.70 0.0K
14:56 740.70 740.96 740.58 740.80 0.0K
14:57 740.80 741.46 740.41 740.41 0.0K
14:58 740.43 740.87 740.43 740.82 0.0K
14:59 740.82 741.22 740.82 741.22 0.0K
15:00 741.29 742.91 741.29 742.42 0.0K
15:01 742.40 742.86 740.85 742.86 0.0K
15:02 743.05 743.15 742.77 742.77 0.0K
15:03 742.38 742.38 741.53 741.53 0.0K
15:04 741.53 741.81 741.48 741.64 0.0K
15:05 741.86 742.05 741.28 741.64 0.0K
15:06 741.64 742.58 741.64 742.58 0.0K
15:07 742.58 743.23 742.58 743.23 0.0K
15:08 743.24 744.17 743.24 744.01 0.0K
15:09 744.00 744.00 742.18 742.25 0.0K
15:10 742.30 743.29 742.30 742.91 0.0K
15:11 742.91 742.92 741.63 741.63 0.0K
15:12 741.53 741.53 740.68 740.69 0.0K
15:13 740.69 740.69 740.05 740.05 0.0K
15:14 739.82 739.87 739.70 739.70 0.0K
15:15 739.77 740.41 739.77 740.41 0.0K
15:16 740.39 741.80 740.39 741.80 0.0K
15:17 741.80 742.79 741.72 742.79 0.0K
15:18 742.79 742.79 741.60 741.60 0.0K
15:19 741.60 741.60 741.04 741.08 0.0K
15:20 741.08 741.74 741.05 741.74 0.0K
15:21 741.74 742.46 741.74 742.09 0.0K
15:22 742.09 742.32 741.89 741.89 0.0K
15:23 741.87 742.18 741.83 742.14 0.0K
15:24 742.42 743.24 742.27 743.16 0.0K
15:25 743.18 743.84 743.16 743.65 0.0K
15:26 743.69 743.79 743.53 743.56 0.0K
15:27 743.56 743.77 743.46 743.77 0.0K
15:28 743.79 744.22 743.79 744.22 0.0K
15:29 744.22 744.27 743.94 743.94 0.0K
15:30 743.83 743.84 743.29 743.46 0.0K
15:31 743.34 743.34 742.62 742.64 0.0K
15:32 742.64 742.82 742.64 742.74 0.0K
15:33 742.74 743.04 742.67 742.76 0.0K
15:34 742.76 742.76 741.79 741.79 0.0K
15:35 741.83 743.02 741.83 743.02 0.0K
15:36 743.33 743.99 743.31 743.96 0.0K
15:37 743.96 743.96 743.27 743.27 0.0K
15:38 742.91 742.91 742.72 742.75 0.0K
15:39 742.75 743.16 742.68 742.68 0.0K
15:40 742.68 742.68 742.39 742.47 0.0K
15:41 742.48 742.85 742.42 742.85 0.0K
15:42 742.90 743.28 742.78 743.25 0.0K
15:43 743.19 743.22 743.05 743.22 0.0K
15:44 743.29 743.57 743.29 743.56 0.0K
15:45 743.45 743.45 742.75 742.75 0.0K
15:46 742.74 742.74 742.60 742.68 0.0K
15:47 742.73 743.41 742.73 743.41 0.0K
15:48 743.44 743.87 743.44 743.84 0.0K
15:49 743.87 743.88 743.65 743.79 0.0K
15:50 743.98 743.98 742.36 742.70 0.0K
15:51 742.73 743.05 742.55 742.55 0.0K
15:52 742.54 742.80 742.29 742.80 0.0K
15:53 742.92 743.48 742.92 743.48 0.0K
15:54 743.52 744.32 743.52 744.32 0.0K
15:55 744.80 745.28 743.59 743.59 0.0K
15:56 743.52 743.82 742.25 742.27 0.0K
15:57 742.43 742.62 742.30 742.30 0.0K
15:58 742.42 742.55 742.21 742.40 0.0K
15:59 742.50 742.76 742.09 742.64 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available