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
09:30 734.36 734.36 733.78 733.78 0.0K
09:31 733.70 733.82 733.13 733.60 0.0K
09:32 733.46 733.99 733.46 733.99 0.0K
09:33 734.05 734.16 733.32 733.34 0.0K
09:34 733.34 733.36 732.72 732.72 0.0K
09:35 732.73 732.73 732.39 732.39 0.0K
09:36 732.42 732.43 731.37 731.37 0.0K
09:37 731.31 731.31 729.66 729.66 0.0K
09:38 729.67 729.67 728.77 728.77 0.0K
09:39 728.77 728.77 728.32 728.52 0.0K
09:40 728.43 728.43 727.91 728.05 0.0K
09:41 728.10 728.10 727.33 727.43 0.0K
09:42 727.13 727.24 727.03 727.08 0.0K
09:43 727.08 727.32 726.96 726.97 0.0K
09:44 726.93 727.44 726.90 727.44 0.0K
09:45 727.64 729.36 727.64 728.69 0.0K
09:46 728.53 728.53 728.06 728.29 0.0K
09:47 728.25 728.31 728.17 728.24 0.0K
09:48 728.13 728.29 728.00 728.00 0.0K
09:49 728.11 728.11 727.35 727.42 0.0K
09:50 727.42 727.86 727.42 727.74 0.0K
09:51 727.80 728.11 727.79 728.10 0.0K
09:52 728.10 728.37 727.98 727.98 0.0K
09:53 727.97 728.34 727.91 728.34 0.0K
09:54 728.30 729.32 728.30 729.32 0.0K
09:55 729.32 729.47 729.29 729.34 0.0K
09:56 729.34 730.68 729.31 730.65 0.0K
09:57 730.63 731.37 730.62 731.37 0.0K
09:58 731.37 731.53 731.37 731.51 0.0K
09:59 731.49 731.54 731.38 731.46 0.0K
10:00 731.44 731.44 730.29 730.42 0.0K
10:01 730.42 730.44 730.10 730.32 0.0K
10:02 730.32 730.52 730.30 730.52 0.0K
10:03 730.52 730.73 730.51 730.73 0.0K
10:04 730.82 730.90 730.81 730.90 0.0K
10:05 730.90 730.91 730.70 730.72 0.0K
10:06 730.72 730.78 730.55 730.74 0.0K
10:07 730.78 730.78 730.41 730.41 0.0K
10:08 730.43 730.51 730.34 730.34 0.0K
10:09 730.34 730.34 729.86 729.91 0.0K
10:10 729.88 729.98 729.82 729.96 0.0K
10:11 730.22 730.55 730.21 730.55 0.0K
10:12 730.59 731.16 730.56 731.14 0.0K
10:13 731.14 731.14 730.68 730.76 0.0K
10:14 730.76 730.76 730.33 730.33 0.0K
10:15 730.32 730.32 730.13 730.19 0.0K
10:16 730.09 730.11 729.02 729.02 0.0K
10:17 728.72 728.78 727.51 727.51 0.0K
10:18 727.50 727.60 727.42 727.51 0.0K
10:19 727.51 727.67 727.36 727.65 0.0K
10:20 727.62 727.62 727.44 727.50 0.0K
10:21 727.50 727.50 727.30 727.34 0.0K
10:22 727.34 727.39 726.90 726.95 0.0K
10:23 726.92 726.92 726.60 726.65 0.0K
10:24 726.65 726.65 726.19 726.19 0.0K
10:25 726.20 726.20 726.06 726.18 0.0K
10:26 726.18 726.43 726.18 726.43 0.0K
10:27 726.41 726.70 726.38 726.70 0.0K
10:28 726.70 726.94 726.70 726.94 0.0K
10:29 726.93 727.11 726.85 726.91 0.0K
10:30 726.86 727.07 726.86 726.98 0.0K
10:31 726.98 727.07 726.98 727.06 0.0K
10:32 727.00 727.00 726.80 726.80 0.0K
10:33 726.80 726.80 726.73 726.79 0.0K
10:34 726.79 726.85 726.79 726.83 0.0K
10:35 726.83 726.99 726.82 726.99 0.0K
10:36 726.98 726.98 726.91 726.93 0.0K
10:37 726.80 726.80 726.54 726.54 0.0K
10:38 726.53 726.53 726.04 726.08 0.0K
10:39 726.09 726.09 725.65 725.65 0.0K
10:40 725.65 725.65 725.33 725.50 0.0K
10:41 725.48 725.58 725.48 725.58 0.0K
10:42 725.58 725.81 725.58 725.73 0.0K
10:43 725.73 725.73 725.55 725.68 0.0K
10:44 725.70 725.70 725.54 725.55 0.0K
10:45 725.56 725.63 725.54 725.63 0.0K
10:46 725.63 726.06 725.57 726.06 0.0K
10:47 726.05 726.07 725.98 726.07 0.0K
10:48 726.07 726.70 726.07 726.70 0.0K
10:49 726.70 727.27 726.70 727.25 0.0K
10:50 727.19 727.22 726.80 726.83 0.0K
10:51 726.83 726.83 726.61 726.61 0.0K
10:52 726.47 726.61 726.47 726.61 0.0K
10:53 726.61 726.63 726.57 726.63 0.0K
10:54 726.67 726.67 726.57 726.57 0.0K
10:55 726.57 726.70 726.57 726.66 0.0K
10:56 726.66 726.80 726.65 726.80 0.0K
10:57 726.79 727.14 726.79 727.14 0.0K
10:58 727.14 727.44 727.14 727.44 0.0K
10:59 727.44 727.56 727.44 727.56 0.0K
11:00 727.56 727.61 727.51 727.53 0.0K
11:01 727.54 728.18 727.53 728.18 0.0K
11:02 728.18 728.31 728.18 728.29 0.0K
11:03 728.31 728.34 728.21 728.21 0.0K
11:04 728.19 728.32 728.19 728.29 0.0K
11:05 728.26 728.37 728.26 728.30 0.0K
11:06 728.26 728.26 728.10 728.16 0.0K
11:07 728.13 728.24 728.13 728.14 0.0K
11:08 728.20 728.20 727.97 727.97 0.0K
11:09 727.96 728.00 727.95 727.95 0.0K
11:10 727.93 728.01 727.91 728.01 0.0K
11:11 728.01 728.45 728.01 728.39 0.0K
11:12 728.39 728.44 728.36 728.36 0.0K
11:13 728.36 728.37 728.26 728.26 0.0K
11:14 728.26 728.26 727.98 727.98 0.0K
11:15 727.98 727.98 727.46 727.46 0.0K
11:16 727.46 727.46 727.19 727.19 0.0K
11:17 727.19 727.50 727.14 727.50 0.0K
11:18 727.50 727.70 727.50 727.70 0.0K
11:19 727.76 727.94 727.76 727.94 0.0K
11:20 727.94 728.71 727.94 728.71 0.0K
11:21 728.71 729.20 728.71 729.17 0.0K
11:22 729.17 729.17 729.01 729.07 0.0K
11:23 729.07 729.07 728.67 728.68 0.0K
11:24 728.68 728.68 728.48 728.48 0.0K
11:25 728.48 728.48 728.11 728.11 0.0K
11:26 728.03 728.03 727.96 727.96 0.0K
11:27 727.94 727.96 727.87 727.87 0.0K
11:28 727.86 727.87 727.84 727.84 0.0K
11:29 727.87 728.00 727.87 727.98 0.0K
11:30 728.02 728.02 727.96 728.01 0.0K
11:31 728.01 728.01 727.94 728.01 0.0K
11:32 728.01 728.17 728.01 728.13 0.0K
11:33 728.13 728.29 728.11 728.29 0.0K
11:34 728.29 728.29 728.15 728.18 0.0K
11:35 728.18 728.18 728.06 728.06 0.0K
11:36 728.06 728.19 728.06 728.18 0.0K
11:37 728.18 728.18 728.01 728.01 0.0K
11:38 728.01 728.02 727.88 727.88 0.0K
11:39 727.88 727.91 727.77 727.83 0.0K
11:40 727.83 727.83 727.50 727.57 0.0K
11:41 727.57 727.78 727.57 727.78 0.0K
11:42 727.74 727.92 727.74 727.92 0.0K
11:43 727.92 727.99 727.88 727.88 0.0K
11:44 727.88 727.88 727.51 727.51 0.0K
11:45 727.51 727.51 727.20 727.20 0.0K
11:46 727.20 727.22 726.83 726.83 0.0K
11:47 726.83 726.83 726.60 726.60 0.0K
11:48 726.60 726.65 726.43 726.43 0.0K
11:49 726.43 726.43 726.31 726.31 0.0K
11:50 726.30 726.36 726.28 726.28 0.0K
11:51 726.28 726.28 725.93 725.94 0.0K
11:52 725.91 725.99 725.90 725.99 0.0K
11:53 725.99 726.08 725.98 726.08 0.0K
11:54 726.08 726.41 726.08 726.41 0.0K
11:55 726.27 726.27 726.09 726.09 0.0K
11:56 726.09 726.17 726.00 726.00 0.0K
11:57 726.00 726.19 726.00 726.19 0.0K
11:58 726.15 726.30 726.15 726.20 0.0K
11:59 726.14 726.14 726.03 726.03 0.0K
12:00 726.03 726.05 725.98 725.98 0.0K
12:01 725.98 725.98 725.69 725.69 0.0K
12:02 725.71 725.71 725.50 725.50 0.0K
12:03 725.50 725.50 725.26 725.28 0.0K
12:04 725.28 725.30 725.21 725.26 0.0K
12:05 725.26 725.44 725.26 725.44 0.0K
12:06 725.44 725.58 725.44 725.58 0.0K
12:07 725.46 725.52 725.40 725.52 0.0K
12:08 725.52 725.57 725.47 725.47 0.0K
12:09 725.45 725.57 725.45 725.55 0.0K
12:10 725.53 725.55 725.44 725.44 0.0K
12:11 725.47 725.49 725.29 725.29 0.0K
12:12 725.27 725.43 725.25 725.43 0.0K
12:13 725.43 725.73 725.43 725.62 0.0K
12:14 725.62 725.72 725.58 725.58 0.0K
12:15 725.58 725.65 725.51 725.51 0.0K
12:16 725.49 725.51 725.40 725.41 0.0K
12:17 725.41 725.76 725.41 725.76 0.0K
12:18 725.74 725.95 725.69 725.94 0.0K
12:19 725.94 725.94 725.75 725.80 0.0K
12:20 725.80 726.11 725.80 726.09 0.0K
12:21 726.09 726.11 726.02 726.04 0.0K
12:22 726.04 726.05 725.90 725.90 0.0K
12:23 725.90 725.90 725.67 725.68 0.0K
12:24 725.68 725.83 725.63 725.83 0.0K
12:25 725.83 725.85 725.61 725.61 0.0K
12:26 725.58 725.58 725.50 725.50 0.0K
12:27 725.49 725.50 725.40 725.47 0.0K
12:28 725.47 725.57 725.47 725.56 0.0K
12:29 725.56 725.56 725.47 725.47 0.0K
12:30 725.49 725.89 725.49 725.89 0.0K
12:31 725.89 725.89 725.64 725.65 0.0K
12:32 725.64 725.67 725.49 725.51 0.0K
12:33 725.52 725.65 725.52 725.65 0.0K
12:34 725.60 725.69 725.51 725.69 0.0K
12:35 725.69 725.86 725.69 725.74 0.0K
12:36 725.74 725.74 725.65 725.68 0.0K
12:37 725.68 725.70 725.66 725.67 0.0K
12:38 725.70 725.78 725.70 725.78 0.0K
12:39 725.78 726.00 725.76 726.00 0.0K
12:40 726.00 726.18 726.00 726.18 0.0K
12:41 726.18 726.18 726.07 726.16 0.0K
12:42 726.16 726.33 726.16 726.33 0.0K
12:43 726.34 726.47 726.34 726.47 0.0K
12:44 726.47 726.68 726.47 726.68 0.0K
12:45 726.71 726.71 726.68 726.70 0.0K
12:46 726.69 726.74 726.69 726.74 0.0K
12:47 726.74 726.75 726.71 726.75 0.0K
12:48 726.75 726.95 726.75 726.94 0.0K
12:49 726.94 727.02 726.94 727.00 0.0K
12:50 726.96 726.98 726.94 726.94 0.0K
12:51 726.94 726.94 726.89 726.89 0.0K
12:52 726.92 726.92 726.73 726.73 0.0K
12:53 726.71 726.71 726.68 726.68 0.0K
12:54 726.68 726.80 726.64 726.80 0.0K
12:55 726.80 726.89 726.80 726.88 0.0K
12:56 726.92 727.04 726.88 727.04 0.0K
12:57 727.04 727.04 727.00 727.02 0.0K
12:58 727.02 727.06 726.99 727.05 0.0K
12:59 727.05 727.13 727.05 727.09 0.0K
13:00 727.10 727.10 727.06 727.09 0.0K
13:01 727.09 727.13 727.08 727.08 0.0K
13:02 727.07 727.14 727.06 727.12 0.0K
13:03 727.12 727.28 727.12 727.23 0.0K
13:04 727.23 727.24 727.22 727.22 0.0K
13:05 727.24 727.24 727.07 727.07 0.0K
13:06 727.07 727.07 726.90 726.90 0.0K
13:07 726.90 726.90 726.54 726.54 0.0K
13:08 726.54 726.59 726.53 726.54 0.0K
13:09 726.54 726.87 726.54 726.87 0.0K
13:10 726.92 727.22 726.91 727.20 0.0K
13:11 727.22 727.25 727.22 727.23 0.0K
13:12 727.23 727.23 727.11 727.11 0.0K
13:13 727.11 727.17 727.08 727.17 0.0K
13:14 727.21 727.21 727.18 727.21 0.0K
13:15 727.29 727.29 727.18 727.18 0.0K
13:16 727.18 727.27 727.18 727.27 0.0K
13:17 727.27 727.31 727.27 727.30 0.0K
13:18 727.31 727.35 727.27 727.32 0.0K
13:19 727.32 727.43 727.32 727.43 0.0K
13:20 727.43 727.44 727.33 727.33 0.0K
13:21 727.33 727.36 727.32 727.32 0.0K
13:22 727.32 727.37 727.32 727.37 0.0K
13:23 727.37 727.59 727.37 727.59 0.0K
13:24 727.59 727.59 727.32 727.32 0.0K
13:25 727.32 727.32 727.24 727.24 0.0K
13:26 727.24 727.35 727.24 727.35 0.0K
13:27 727.35 727.35 727.29 727.35 0.0K
13:28 727.35 727.41 727.32 727.32 0.0K
13:29 727.32 727.35 727.32 727.33 0.0K
13:30 727.33 727.83 727.33 727.83 0.0K
13:31 727.86 728.09 727.86 727.96 0.0K
13:32 727.96 727.96 727.84 727.94 0.0K
13:33 727.94 727.99 727.91 727.95 0.0K
13:34 727.95 727.95 727.82 727.82 0.0K
13:35 727.82 727.82 727.64 727.69 0.0K
13:36 727.69 727.71 727.45 727.45 0.0K
13:37 727.45 727.55 727.37 727.55 0.0K
13:38 727.64 727.78 727.64 727.72 0.0K
13:39 727.74 727.92 727.73 727.92 0.0K
13:40 727.91 727.92 727.54 727.54 0.0K
13:41 727.58 727.58 727.47 727.47 0.0K
13:42 727.47 727.47 727.41 727.42 0.0K
13:43 727.45 727.60 727.45 727.58 0.0K
13:44 727.58 727.58 727.48 727.52 0.0K
13:45 727.52 727.70 727.52 727.67 0.0K
13:46 727.67 727.67 727.53 727.53 0.0K
13:47 727.53 727.53 727.18 727.18 0.0K
13:48 727.18 727.32 727.18 727.32 0.0K
13:49 727.32 727.48 727.32 727.47 0.0K
13:50 727.47 727.59 727.38 727.49 0.0K
13:51 727.49 727.49 727.35 727.35 0.0K
13:52 727.37 727.37 727.31 727.32 0.0K
13:53 727.26 727.27 727.19 727.26 0.0K
13:54 727.22 727.23 727.06 727.06 0.0K
13:55 727.06 727.14 727.03 727.14 0.0K
13:56 727.12 727.12 727.01 727.01 0.0K
13:57 727.01 727.11 726.88 727.08 0.0K
13:58 727.08 727.08 727.03 727.05 0.0K
13:59 727.05 727.27 727.05 727.27 0.0K
14:00 727.28 727.58 727.28 727.47 0.0K
14:01 727.46 727.47 727.24 727.25 0.0K
14:02 727.25 727.29 727.20 727.28 0.0K
14:03 727.28 727.28 726.94 726.94 0.0K
14:04 726.94 726.94 726.78 726.78 0.0K
14:05 726.78 727.02 726.78 726.87 0.0K
14:06 726.87 726.87 726.73 726.74 0.0K
14:07 726.74 726.90 726.72 726.88 0.0K
14:08 726.88 726.88 726.75 726.75 0.0K
14:09 726.75 727.20 726.69 727.20 0.0K
14:10 727.20 727.27 727.17 727.17 0.0K
14:11 727.17 727.18 727.09 727.15 0.0K
14:12 727.14 727.14 727.12 727.13 0.0K
14:13 727.13 727.36 727.13 727.36 0.0K
14:14 727.36 727.50 727.28 727.50 0.0K
14:15 727.50 727.59 727.50 727.56 0.0K
14:16 727.56 727.56 727.23 727.23 0.0K
14:17 727.23 727.23 727.02 727.02 0.0K
14:18 727.02 727.18 727.02 727.18 0.0K
14:19 727.18 727.28 727.16 727.16 0.0K
14:20 727.16 727.25 727.11 727.25 0.0K
14:21 727.28 727.32 727.27 727.27 0.0K
14:22 727.27 727.53 727.27 727.53 0.0K
14:23 727.53 727.63 727.51 727.62 0.0K
14:24 727.62 727.85 727.61 727.85 0.0K
14:25 727.85 728.32 727.85 728.29 0.0K
14:26 728.29 728.43 728.29 728.43 0.0K
14:27 728.43 728.52 728.38 728.52 0.0K
14:28 728.49 728.51 728.47 728.47 0.0K
14:29 728.47 728.48 728.45 728.46 0.0K
14:30 728.46 728.57 728.42 728.57 0.0K
14:31 728.56 728.57 728.52 728.56 0.0K
14:32 728.56 728.61 728.56 728.58 0.0K
14:33 728.58 728.58 728.43 728.50 0.0K
14:34 728.50 728.50 728.46 728.46 0.0K
14:35 728.46 728.98 728.45 728.98 0.0K
14:36 728.98 729.27 728.98 729.25 0.0K
14:37 729.25 729.25 729.19 729.19 0.0K
14:38 729.19 729.19 729.04 729.12 0.0K
14:39 729.12 729.15 729.02 729.05 0.0K
14:40 729.05 729.06 728.92 728.94 0.0K
14:41 728.95 729.19 728.95 729.19 0.0K
14:42 729.19 729.23 729.17 729.23 0.0K
14:43 729.23 729.23 729.17 729.17 0.0K
14:44 729.15 729.15 729.08 729.14 0.0K
14:45 729.14 729.18 729.11 729.11 0.0K
14:46 729.11 729.11 728.82 728.82 0.0K
14:47 728.81 728.81 728.68 728.74 0.0K
14:48 728.74 728.75 728.61 728.68 0.0K
14:49 728.68 728.87 728.68 728.87 0.0K
14:50 728.87 728.89 728.85 728.89 0.0K
14:51 728.89 728.94 728.83 728.83 0.0K
14:52 728.83 729.01 728.83 729.01 0.0K
14:53 729.01 729.08 729.01 729.04 0.0K
14:54 729.05 729.14 728.99 728.99 0.0K
14:55 728.99 729.20 728.98 729.20 0.0K
14:56 729.19 729.20 728.97 728.97 0.0K
14:57 728.95 728.95 728.90 728.93 0.0K
14:58 728.89 728.89 728.84 728.85 0.0K
14:59 728.86 728.87 728.82 728.87 0.0K
15:00 728.87 728.89 728.79 728.79 0.0K
15:01 728.79 728.79 728.45 728.45 0.0K
15:02 728.45 728.45 728.26 728.38 0.0K
15:03 728.37 728.58 728.37 728.58 0.0K
15:04 728.58 728.98 728.58 728.97 0.0K
15:05 728.98 728.98 728.85 728.94 0.0K
15:06 728.95 729.02 728.95 729.02 0.0K
15:07 729.02 729.09 729.00 729.00 0.0K
15:08 728.97 728.97 728.68 728.68 0.0K
15:09 728.68 728.68 728.47 728.47 0.0K
15:10 728.46 728.47 728.40 728.45 0.0K
15:11 728.56 728.57 728.31 728.31 0.0K
15:12 728.30 728.61 728.28 728.60 0.0K
15:13 728.60 728.60 728.42 728.44 0.0K
15:14 728.44 728.47 728.32 728.32 0.0K
15:15 728.33 728.35 728.12 728.16 0.0K
15:16 728.16 728.16 727.60 727.60 0.0K
15:17 727.60 727.76 727.60 727.76 0.0K
15:18 727.77 727.87 727.77 727.84 0.0K
15:19 727.86 727.92 727.84 727.92 0.0K
15:20 727.95 728.11 727.95 728.10 0.0K
15:21 728.09 728.13 728.00 728.13 0.0K
15:22 728.13 728.63 728.10 728.63 0.0K
15:23 728.63 728.93 728.63 728.93 0.0K
15:24 728.96 729.08 728.87 728.95 0.0K
15:25 729.02 729.02 728.91 728.98 0.0K
15:26 728.98 729.15 728.96 729.14 0.0K
15:27 729.14 729.14 729.01 729.03 0.0K
15:28 729.03 729.03 728.80 728.81 0.0K
15:29 728.82 728.82 728.49 728.49 0.0K
15:30 728.50 728.50 728.14 728.14 0.0K
15:31 728.14 728.19 728.12 728.19 0.0K
15:32 728.21 728.36 728.21 728.24 0.0K
15:33 728.24 728.27 728.18 728.20 0.0K
15:34 728.18 728.18 727.96 728.04 0.0K
15:35 727.86 727.86 727.66 727.85 0.0K
15:36 727.85 727.92 727.84 727.89 0.0K
15:37 727.89 727.90 727.83 727.89 0.0K
15:38 727.90 728.02 727.90 728.00 0.0K
15:39 727.98 728.44 727.96 728.44 0.0K
15:40 728.47 728.54 728.08 728.08 0.0K
15:41 728.05 728.25 727.99 728.19 0.0K
15:42 728.16 728.16 727.91 727.98 0.0K
15:43 727.98 728.06 727.93 728.03 0.0K
15:44 728.03 728.03 727.88 727.95 0.0K
15:45 727.97 728.17 727.97 728.14 0.0K
15:46 728.08 728.16 727.98 728.16 0.0K
15:47 728.16 728.25 727.95 727.95 0.0K
15:48 727.95 728.07 727.87 728.03 0.0K
15:49 728.13 728.23 728.13 728.22 0.0K
15:50 728.32 728.62 728.28 728.62 0.0K
15:51 728.61 729.13 728.61 729.13 0.0K
15:52 729.13 729.29 729.06 729.27 0.0K
15:53 729.18 729.46 729.18 729.38 0.0K
15:54 729.24 729.24 728.93 729.08 0.0K
15:55 728.85 728.85 728.10 728.28 0.0K
15:56 728.31 728.71 728.31 728.59 0.0K
15:57 728.63 728.63 728.24 728.24 0.0K
15:58 728.12 728.14 727.76 727.82 0.0K
15:59 727.77 727.77 727.33 727.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available