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
09:30 739.11 740.00 739.11 739.25 0.0K
09:31 739.59 739.59 737.23 737.46 0.0K
09:32 737.27 738.87 737.27 738.87 0.0K
09:33 738.90 739.20 738.75 739.20 0.0K
09:34 739.18 739.36 738.82 738.82 0.0K
09:35 738.85 738.88 738.23 738.45 0.0K
09:36 738.38 738.99 737.75 737.79 0.0K
09:37 737.63 737.96 737.63 737.95 0.0K
09:38 737.85 738.04 737.85 738.03 0.0K
09:39 738.12 738.45 737.95 738.41 0.0K
09:40 738.47 738.74 738.38 738.72 0.0K
09:41 738.72 739.03 738.66 738.91 0.0K
09:42 738.97 739.44 738.90 739.10 0.0K
09:43 739.10 739.36 739.10 739.14 0.0K
09:44 739.14 739.21 738.69 738.69 0.0K
09:45 738.42 738.70 738.38 738.49 0.0K
09:46 738.50 739.20 738.41 739.15 0.0K
09:47 739.15 739.52 739.15 739.52 0.0K
09:48 739.66 740.32 739.66 739.88 0.0K
09:49 739.88 739.97 739.20 739.56 0.0K
09:50 739.57 740.01 739.41 740.01 0.0K
09:51 740.08 740.98 740.08 740.98 0.0K
09:52 740.91 741.08 740.91 741.05 0.0K
09:53 741.11 741.29 740.99 741.29 0.0K
09:54 741.28 741.41 741.11 741.11 0.0K
09:55 741.11 741.11 740.73 741.10 0.0K
09:56 741.10 741.20 741.08 741.18 0.0K
09:57 741.18 741.91 741.18 741.91 0.0K
09:58 741.91 742.13 741.91 742.10 0.0K
09:59 742.10 742.10 742.00 742.02 0.0K
10:00 741.98 743.16 741.90 743.16 0.0K
10:01 743.16 743.85 743.16 743.58 0.0K
10:02 743.58 743.70 743.57 743.65 0.0K
10:03 743.61 743.61 743.19 743.29 0.0K
10:04 743.34 743.55 743.12 743.12 0.0K
10:05 743.12 743.12 742.32 742.39 0.0K
10:06 742.53 743.37 742.53 742.96 0.0K
10:07 742.96 743.22 742.95 743.22 0.0K
10:08 743.22 743.22 743.07 743.07 0.0K
10:09 742.98 743.07 742.82 742.83 0.0K
10:10 742.60 743.00 742.60 743.00 0.0K
10:11 743.00 743.00 742.91 742.92 0.0K
10:12 742.92 742.93 742.82 742.82 0.0K
10:13 742.90 743.20 742.43 743.20 0.0K
10:14 743.20 743.25 743.02 743.12 0.0K
10:15 743.12 743.74 743.12 743.74 0.0K
10:16 743.74 744.02 743.74 744.02 0.0K
10:17 744.05 744.05 743.71 743.74 0.0K
10:18 743.74 743.92 743.74 743.91 0.0K
10:19 743.99 744.14 743.99 744.14 0.0K
10:20 744.14 744.49 744.14 744.49 0.0K
10:21 744.45 744.52 744.29 744.31 0.0K
10:22 744.25 744.27 743.96 744.00 0.0K
10:23 744.05 744.05 743.85 743.95 0.0K
10:24 743.95 743.95 743.61 743.71 0.0K
10:25 743.66 743.66 743.31 743.37 0.0K
10:26 743.37 743.37 742.84 742.84 0.0K
10:27 742.90 742.90 742.79 742.90 0.0K
10:28 742.90 742.96 742.84 742.94 0.0K
10:29 742.94 743.01 742.77 742.79 0.0K
10:30 742.71 742.77 742.54 742.71 0.0K
10:31 742.71 743.35 742.71 743.34 0.0K
10:32 743.21 743.21 742.86 742.92 0.0K
10:33 742.91 743.27 742.91 743.27 0.0K
10:34 743.27 743.41 743.24 743.41 0.0K
10:35 743.15 743.39 743.15 743.39 0.0K
10:36 743.39 743.39 743.27 743.30 0.0K
10:37 743.30 743.46 743.29 743.46 0.0K
10:38 743.48 743.48 743.15 743.15 0.0K
10:39 743.15 743.70 743.14 743.70 0.0K
10:40 743.69 743.69 743.36 743.37 0.0K
10:41 743.36 743.36 742.80 742.83 0.0K
10:42 742.83 742.96 742.83 742.88 0.0K
10:43 742.88 742.93 742.77 742.77 0.0K
10:44 742.74 742.81 742.65 742.79 0.0K
10:45 742.79 743.26 742.68 743.23 0.0K
10:46 743.23 743.27 742.97 742.97 0.0K
10:47 742.97 742.97 742.49 742.49 0.0K
10:48 742.55 742.67 742.55 742.64 0.0K
10:49 742.59 742.59 742.21 742.21 0.0K
10:50 742.21 742.21 741.96 742.09 0.0K
10:51 742.08 742.60 742.07 742.60 0.0K
10:52 742.59 743.64 742.59 743.55 0.0K
10:53 743.67 743.67 743.58 743.62 0.0K
10:54 743.65 743.95 743.65 743.95 0.0K
10:55 744.02 744.04 743.71 743.79 0.0K
10:56 743.79 743.79 743.49 743.49 0.0K
10:57 743.49 743.54 742.91 743.30 0.0K
10:58 743.27 743.34 743.20 743.34 0.0K
10:59 743.33 743.59 743.33 743.59 0.0K
11:00 743.67 743.82 743.67 743.82 0.0K
11:01 743.87 744.10 743.82 743.83 0.0K
11:02 743.85 744.03 743.85 744.03 0.0K
11:03 744.03 744.15 743.96 744.07 0.0K
11:04 744.07 744.07 743.74 743.74 0.0K
11:05 743.56 743.56 743.41 743.41 0.0K
11:06 743.43 743.54 743.43 743.52 0.0K
11:07 743.49 743.49 743.01 743.07 0.0K
11:08 743.09 743.11 743.04 743.04 0.0K
11:09 743.04 743.19 742.98 742.98 0.0K
11:10 742.98 742.98 742.68 742.68 0.0K
11:11 742.67 742.67 742.11 742.11 0.0K
11:12 742.09 742.09 741.87 741.91 0.0K
11:13 741.91 741.99 741.40 741.40 0.0K
11:14 741.11 741.11 739.97 740.80 0.0K
11:15 740.91 741.16 740.91 741.13 0.0K
11:16 741.18 741.22 741.12 741.13 0.0K
11:17 741.13 741.36 741.05 741.36 0.0K
11:18 741.36 741.48 741.29 741.48 0.0K
11:19 741.48 741.50 741.42 741.50 0.0K
11:20 741.50 742.01 741.50 741.93 0.0K
11:21 741.95 742.14 741.95 742.14 0.0K
11:22 742.14 742.14 742.11 742.14 0.0K
11:23 742.15 742.17 741.96 742.15 0.0K
11:24 742.57 742.74 742.57 742.74 0.0K
11:25 742.74 742.74 742.49 742.49 0.0K
11:26 742.49 742.55 742.08 742.08 0.0K
11:27 742.08 742.08 741.84 741.85 0.0K
11:28 741.83 741.87 741.50 741.54 0.0K
11:29 741.54 741.55 741.43 741.43 0.0K
11:30 741.43 741.47 741.36 741.37 0.0K
11:31 741.37 741.37 740.98 740.98 0.0K
11:32 740.98 740.98 740.73 740.73 0.0K
11:33 740.68 740.68 740.43 740.45 0.0K
11:34 740.45 740.48 740.22 740.26 0.0K
11:35 740.26 740.28 740.21 740.21 0.0K
11:36 740.07 740.08 739.98 739.99 0.0K
11:37 739.99 740.02 739.90 739.90 0.0K
11:38 739.81 739.81 739.51 739.51 0.0K
11:39 739.50 739.51 738.75 739.26 0.0K
11:40 739.26 739.35 739.14 739.14 0.0K
11:41 739.21 739.62 739.21 739.48 0.0K
11:42 739.48 739.51 739.38 739.41 0.0K
11:43 739.41 739.51 739.40 739.40 0.0K
11:44 739.39 739.78 739.39 739.41 0.0K
11:45 739.41 739.42 739.27 739.42 0.0K
11:46 739.39 739.39 739.15 739.15 0.0K
11:47 739.15 739.35 739.15 739.35 0.0K
11:48 739.38 739.38 739.13 739.17 0.0K
11:49 739.17 739.32 739.11 739.32 0.0K
11:50 739.39 739.40 739.37 739.37 0.0K
11:51 739.30 739.30 738.82 738.83 0.0K
11:52 738.84 738.93 738.68 738.68 0.0K
11:53 738.67 738.67 738.35 738.52 0.0K
11:54 738.53 738.71 738.53 738.71 0.0K
11:55 738.64 738.66 738.44 738.54 0.0K
11:56 738.54 738.61 738.54 738.55 0.0K
11:57 738.58 738.78 738.58 738.72 0.0K
11:58 738.74 738.82 738.74 738.78 0.0K
11:59 738.78 738.78 738.54 738.64 0.0K
12:00 738.66 738.86 738.64 738.65 0.0K
12:01 738.65 738.68 738.37 738.38 0.0K
12:02 738.38 738.45 738.32 738.45 0.0K
12:03 738.45 738.56 738.45 738.56 0.0K
12:04 738.56 738.56 738.41 738.41 0.0K
12:05 738.41 738.41 738.26 738.26 0.0K
12:06 738.31 738.59 738.31 738.59 0.0K
12:07 738.57 739.18 738.56 739.18 0.0K
12:08 739.18 739.18 739.09 739.10 0.0K
12:09 739.07 739.12 739.04 739.08 0.0K
12:10 739.05 739.08 739.02 739.06 0.0K
12:11 739.06 739.08 738.93 739.03 0.0K
12:12 738.92 738.92 738.84 738.88 0.0K
12:13 738.88 739.08 738.88 739.01 0.0K
12:14 738.94 738.95 738.71 738.77 0.0K
12:15 738.78 738.79 738.52 738.52 0.0K
12:16 738.52 738.52 738.35 738.35 0.0K
12:17 738.35 738.77 738.35 738.73 0.0K
12:18 738.73 738.74 738.73 738.73 0.0K
12:19 738.72 738.83 738.67 738.83 0.0K
12:20 738.81 738.81 738.72 738.80 0.0K
12:21 738.80 738.80 738.52 738.52 0.0K
12:22 738.53 738.66 738.52 738.63 0.0K
12:23 738.63 739.24 738.62 739.24 0.0K
12:24 739.24 739.32 739.21 739.22 0.0K
12:25 739.20 739.20 738.94 738.94 0.0K
12:26 738.95 739.04 738.92 739.04 0.0K
12:27 739.04 739.10 739.04 739.08 0.0K
12:28 739.08 739.26 739.08 739.26 0.0K
12:29 739.23 739.25 739.13 739.13 0.0K
12:30 739.13 739.16 739.12 739.13 0.0K
12:31 739.13 739.13 738.69 738.76 0.0K
12:32 738.76 738.76 738.68 738.68 0.0K
12:33 738.68 738.72 738.66 738.72 0.0K
12:34 738.69 738.78 738.51 738.51 0.0K
12:35 738.48 738.61 738.46 738.61 0.0K
12:36 738.61 738.81 738.57 738.81 0.0K
12:37 738.83 738.83 738.58 738.58 0.0K
12:38 738.58 738.82 738.57 738.82 0.0K
12:39 738.82 738.98 738.82 738.98 0.0K
12:40 738.89 738.91 738.89 738.89 0.0K
12:41 738.89 739.00 738.89 738.98 0.0K
12:42 738.98 738.98 738.90 738.98 0.0K
12:43 738.98 739.09 738.97 739.08 0.0K
12:44 739.09 739.18 739.09 739.16 0.0K
12:45 739.16 739.16 739.05 739.07 0.0K
12:46 739.07 739.22 739.07 739.22 0.0K
12:47 739.21 739.24 739.21 739.22 0.0K
12:48 739.22 739.22 739.20 739.20 0.0K
12:49 739.20 739.22 739.16 739.16 0.0K
12:50 739.16 739.16 739.14 739.14 0.0K
12:51 739.14 739.15 739.01 739.01 0.0K
12:52 739.01 739.01 738.92 738.96 0.0K
12:53 738.89 738.89 738.80 738.82 0.0K
12:54 738.82 738.93 738.81 738.88 0.0K
12:55 738.86 738.86 738.62 738.62 0.0K
12:56 738.62 738.64 738.58 738.58 0.0K
12:57 738.58 738.58 738.41 738.53 0.0K
12:58 738.51 738.51 738.07 738.09 0.0K
12:59 738.05 738.07 737.95 738.07 0.0K
13:00 738.06 738.14 737.98 738.14 0.0K
13:01 738.14 738.28 738.14 738.26 0.0K
13:02 738.26 738.38 738.20 738.38 0.0K
13:03 738.36 738.37 738.16 738.16 0.0K
13:04 738.16 738.17 738.13 738.13 0.0K
13:05 738.13 738.13 738.06 738.06 0.0K
13:06 738.06 738.18 738.03 738.14 0.0K
13:07 738.13 738.14 737.97 737.97 0.0K
13:08 737.97 737.97 737.74 737.75 0.0K
13:09 737.75 737.75 737.67 737.67 0.0K
13:10 737.64 737.64 737.39 737.39 0.0K
13:11 737.40 737.44 737.39 737.44 0.0K
13:12 737.44 737.69 737.44 737.69 0.0K
13:13 737.69 737.74 737.69 737.73 0.0K
13:14 737.73 737.79 737.73 737.79 0.0K
13:15 737.79 737.82 737.79 737.81 0.0K
13:16 737.81 738.06 737.81 738.06 0.0K
13:17 738.08 738.28 738.08 738.27 0.0K
13:18 738.27 738.67 738.27 738.67 0.0K
13:19 738.67 738.67 738.62 738.62 0.0K
13:20 738.62 738.63 738.61 738.63 0.0K
13:21 738.63 738.67 738.55 738.67 0.0K
13:22 738.67 738.67 738.59 738.59 0.0K
13:23 738.59 738.59 738.53 738.55 0.0K
13:24 738.55 738.55 738.34 738.34 0.0K
13:25 738.34 738.34 738.23 738.30 0.0K
13:26 738.33 738.39 738.31 738.31 0.0K
13:27 738.31 738.31 738.23 738.23 0.0K
13:28 738.23 738.23 738.12 738.12 0.0K
13:29 738.12 738.85 738.11 738.85 0.0K
13:30 738.89 738.98 738.89 738.98 0.0K
13:31 739.13 739.14 739.06 739.14 0.0K
13:32 739.14 739.14 739.07 739.08 0.0K
13:33 739.08 739.18 739.08 739.17 0.0K
13:34 739.17 739.17 739.09 739.09 0.0K
13:35 739.06 739.06 738.97 738.99 0.0K
13:36 738.99 738.99 738.95 738.95 0.0K
13:37 738.95 739.10 738.95 739.05 0.0K
13:38 739.05 739.20 738.89 739.20 0.0K
13:39 739.20 739.21 739.09 739.09 0.0K
13:40 739.09 739.09 738.99 738.99 0.0K
13:41 738.91 738.91 738.68 738.68 0.0K
13:42 738.68 738.68 738.33 738.35 0.0K
13:43 738.36 738.36 738.19 738.19 0.0K
13:44 738.19 738.28 738.19 738.23 0.0K
13:45 738.26 738.28 738.09 738.16 0.0K
13:46 738.16 738.31 738.16 738.29 0.0K
13:47 738.29 738.36 738.28 738.36 0.0K
13:48 738.36 738.72 738.35 738.72 0.0K
13:49 738.72 738.86 738.72 738.86 0.0K
13:50 738.86 738.97 738.83 738.97 0.0K
13:51 738.97 739.02 738.96 739.02 0.0K
13:52 739.02 739.13 739.01 739.13 0.0K
13:53 739.13 739.35 739.12 739.35 0.0K
13:54 739.35 739.77 739.35 739.77 0.0K
13:55 739.74 739.74 739.63 739.70 0.0K
13:56 739.70 739.70 739.57 739.57 0.0K
13:57 739.57 739.58 739.23 739.33 0.0K
13:58 739.33 739.33 739.23 739.23 0.0K
13:59 739.23 739.38 739.23 739.35 0.0K
14:00 739.35 739.36 739.08 739.10 0.0K
14:01 739.09 739.09 738.76 738.76 0.0K
14:02 738.76 738.76 738.58 738.64 0.0K
14:03 738.62 738.66 738.45 738.66 0.0K
14:04 738.66 738.88 738.66 738.88 0.0K
14:05 738.88 738.91 738.88 738.91 0.0K
14:06 738.91 739.20 738.91 739.20 0.0K
14:07 739.20 739.20 739.09 739.09 0.0K
14:08 739.09 739.26 739.00 739.22 0.0K
14:09 739.22 739.22 739.20 739.21 0.0K
14:10 739.12 739.12 739.01 739.01 0.0K
14:11 739.01 739.01 738.65 738.80 0.0K
14:12 738.79 739.17 738.76 739.17 0.0K
14:13 739.26 739.44 739.26 739.44 0.0K
14:14 739.44 739.44 739.33 739.33 0.0K
14:15 739.33 739.33 739.15 739.16 0.0K
14:16 739.16 739.16 738.86 738.89 0.0K
14:17 738.89 738.89 738.60 738.60 0.0K
14:18 738.61 738.63 738.60 738.62 0.0K
14:19 738.74 738.76 738.74 738.75 0.0K
14:20 738.75 738.86 738.74 738.86 0.0K
14:21 738.86 738.93 738.77 738.93 0.0K
14:22 738.95 738.95 738.87 738.91 0.0K
14:23 738.91 738.91 738.79 738.85 0.0K
14:24 738.85 738.86 738.63 738.63 0.0K
14:25 738.65 738.78 738.63 738.78 0.0K
14:26 738.78 738.78 738.48 738.49 0.0K
14:27 738.48 738.51 738.38 738.42 0.0K
14:28 738.42 738.47 738.42 738.47 0.0K
14:29 738.47 738.52 738.17 738.17 0.0K
14:30 738.17 738.17 738.10 738.11 0.0K
14:31 738.11 738.11 737.90 737.96 0.0K
14:32 737.96 738.30 737.94 738.30 0.0K
14:33 738.30 738.51 738.30 738.49 0.0K
14:34 738.49 738.56 738.39 738.56 0.0K
14:35 738.56 738.59 738.56 738.58 0.0K
14:36 738.58 738.66 738.56 738.56 0.0K
14:37 738.56 738.65 738.56 738.59 0.0K
14:38 738.59 738.59 738.35 738.35 0.0K
14:39 738.35 738.38 738.34 738.37 0.0K
14:40 738.39 738.44 738.39 738.43 0.0K
14:41 738.44 738.55 738.44 738.54 0.0K
14:42 738.54 738.66 738.54 738.66 0.0K
14:43 738.66 738.68 738.62 738.66 0.0K
14:44 738.67 738.89 738.65 738.89 0.0K
14:45 738.92 739.07 738.92 739.07 0.0K
14:46 739.02 739.05 738.88 738.94 0.0K
14:47 739.02 739.25 739.02 739.25 0.0K
14:48 739.25 739.34 739.25 739.34 0.0K
14:49 739.34 739.41 739.34 739.41 0.0K
14:50 739.44 739.68 739.44 739.68 0.0K
14:51 739.68 739.80 739.68 739.80 0.0K
14:52 739.80 739.86 739.75 739.75 0.0K
14:53 739.75 739.78 739.72 739.73 0.0K
14:54 739.72 739.79 739.68 739.79 0.0K
14:55 739.79 739.89 739.79 739.89 0.0K
14:56 739.89 740.03 739.85 739.99 0.0K
14:57 739.98 739.98 739.79 739.87 0.0K
14:58 739.87 740.26 739.87 740.26 0.0K
14:59 740.26 740.62 740.25 740.61 0.0K
15:00 740.59 740.76 740.59 740.76 0.0K
15:01 740.82 741.02 740.82 740.96 0.0K
15:02 740.95 740.97 740.92 740.97 0.0K
15:03 740.97 741.01 740.77 740.77 0.0K
15:04 740.77 740.77 740.50 740.52 0.0K
15:05 740.52 740.77 740.47 740.77 0.0K
15:06 740.77 740.83 740.77 740.83 0.0K
15:07 740.83 741.17 740.83 741.17 0.0K
15:08 741.17 741.17 741.02 741.02 0.0K
15:09 741.11 741.28 741.06 741.28 0.0K
15:10 741.28 741.28 741.26 741.27 0.0K
15:11 741.27 741.50 741.21 741.50 0.0K
15:12 741.51 741.51 741.18 741.18 0.0K
15:13 741.23 741.23 741.00 741.13 0.0K
15:14 741.13 741.24 741.09 741.09 0.0K
15:15 741.10 741.45 741.10 741.45 0.0K
15:16 741.47 741.69 741.47 741.60 0.0K
15:17 741.58 741.66 741.47 741.48 0.0K
15:18 741.48 741.71 741.48 741.67 0.0K
15:19 741.64 741.64 741.42 741.42 0.0K
15:20 741.45 741.45 741.01 741.01 0.0K
15:21 740.99 741.10 740.88 741.06 0.0K
15:22 741.05 741.42 741.05 741.41 0.0K
15:23 741.42 741.55 741.42 741.50 0.0K
15:24 741.50 741.67 741.50 741.67 0.0K
15:25 741.67 741.93 741.67 741.93 0.0K
15:26 741.94 742.14 741.92 742.14 0.0K
15:27 742.16 742.33 742.13 742.33 0.0K
15:28 742.33 742.40 742.23 742.38 0.0K
15:29 742.36 742.36 742.22 742.23 0.0K
15:30 742.25 742.35 741.71 741.73 0.0K
15:31 741.79 741.81 741.61 741.62 0.0K
15:32 741.62 741.63 741.54 741.56 0.0K
15:33 741.56 741.73 741.56 741.70 0.0K
15:34 741.65 741.69 741.18 741.19 0.0K
15:35 741.20 741.20 740.95 740.95 0.0K
15:36 740.94 740.94 740.64 740.64 0.0K
15:37 740.64 740.79 740.61 740.68 0.0K
15:38 740.66 740.66 740.41 740.41 0.0K
15:39 740.41 740.57 740.40 740.57 0.0K
15:40 740.58 740.76 740.56 740.74 0.0K
15:41 740.72 740.72 740.41 740.70 0.0K
15:42 740.73 740.97 740.73 740.96 0.0K
15:43 740.96 741.01 740.92 740.94 0.0K
15:44 740.94 740.97 740.78 740.90 0.0K
15:45 740.99 741.64 740.99 741.63 0.0K
15:46 741.64 741.79 741.64 741.79 0.0K
15:47 741.81 742.06 741.80 742.05 0.0K
15:48 742.06 742.13 741.78 741.78 0.0K
15:49 741.74 741.87 741.72 741.85 0.0K
15:50 741.18 741.30 740.53 740.53 0.0K
15:51 740.51 741.06 740.39 740.67 0.0K
15:52 740.67 740.94 740.58 740.59 0.0K
15:53 740.59 740.96 740.52 740.96 0.0K
15:54 740.96 740.96 740.37 740.38 0.0K
15:55 740.37 740.37 738.52 738.52 0.0K
15:56 738.78 739.04 738.56 738.56 0.0K
15:57 738.52 738.57 738.31 738.51 0.0K
15:58 738.34 738.50 738.31 738.50 0.0K
15:59 738.51 738.65 738.06 738.49 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available