エクソン・モービル (XOM)

XOM
🏛️ アメリカ →
112.73
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 108.61 110.50 108.61 110.30 11.8M
2022-12-29 107.99 109.72 107.99 109.20 10.5M
2022-12-28 109.91 110.00 107.90 108.38 10.7M
2022-12-27 109.27 110.47 108.83 110.19 12.0M
2022-12-23 106.95 108.74 106.90 108.68 11.5M
2022-12-22 107.89 108.19 104.10 105.88 13.2M
2022-12-21 108.29 108.59 107.16 108.06 13.6M
2022-12-20 105.17 107.51 105.07 106.69 14.7M
2022-12-19 105.26 106.20 104.38 105.17 13.6M
2022-12-16 103.69 105.58 103.13 104.70 54.6M
2022-12-15 105.33 106.17 103.70 105.44 15.4M
2022-12-14 107.99 108.30 105.75 106.46 17.6M
2022-12-13 107.80 108.54 107.02 107.25 24.3M
2022-12-12 103.83 106.24 103.59 106.09 20.4M
2022-12-09 104.59 105.95 103.30 103.54 21.3M
2022-12-08 106.28 106.80 103.71 104.42 21.1M
2022-12-07 103.78 104.85 102.37 103.65 20.1M
2022-12-06 105.90 107.04 103.15 103.88 21.4M
2022-12-05 110.70 111.36 105.94 106.85 19.3M
2022-12-02 109.51 111.71 109.20 109.86 15.2M
2022-12-01 111.64 112.07 110.18 110.80 14.4M
2022-11-30 111.54 111.90 109.78 111.34 23.2M
2022-11-29 110.61 111.80 109.79 110.54 14.5M
2022-11-28 110.66 111.46 109.62 109.81 23.0M
2022-11-25 113.88 114.61 113.06 113.21 7.1M
2022-11-23 112.32 113.95 112.10 113.61 11.5M
2022-11-22 112.21 114.47 111.43 114.18 17.7M
2022-11-21 109.99 111.20 107.48 110.97 21.0M
2022-11-18 110.90 112.48 109.61 112.08 15.4M
2022-11-17 111.29 113.20 110.75 113.06 12.4M
2022-11-16 113.44 114.26 111.86 112.91 13.6M
2022-11-15 113.80 114.53 112.87 114.13 19.4M
2022-11-14 112.63 114.64 112.49 113.37 20.9M
2022-11-11 112.58 114.50 112.49 113.95 20.5M
2022-11-10 110.19 110.70 107.57 110.50 20.1M
2022-11-09 113.10 113.28 108.57 108.90 19.5M
2022-11-08 113.48 114.66 112.60 114.00 14.7M
2022-11-07 112.41 113.99 112.13 113.64 16.0M
2022-11-04 113.00 113.50 110.80 112.31 17.5M
2022-11-03 108.58 111.82 108.31 111.10 17.1M
2022-11-02 111.58 112.10 109.31 109.61 20.7M
2022-11-01 112.37 112.57 110.65 111.91 22.2M
2022-10-31 109.50 112.91 109.44 110.81 26.4M
2022-10-28 109.46 111.21 108.12 110.70 28.2M
2022-10-27 108.41 109.58 107.42 107.55 18.2M
2022-10-26 106.26 107.83 106.00 107.14 17.4M
2022-10-25 106.41 107.33 105.07 105.88 15.7M
2022-10-24 105.66 107.68 105.12 106.60 17.0M
2022-10-21 104.45 106.40 103.91 105.86 22.8M
2022-10-20 104.32 105.00 103.41 103.93 17.6M
2022-10-19 101.25 103.99 101.23 103.79 20.9M
2022-10-18 101.54 102.35 99.23 100.80 14.1M
2022-10-17 101.07 101.97 100.50 100.62 14.3M
2022-10-14 101.12 102.24 99.04 99.19 15.2M
2022-10-13 97.55 102.45 97.40 101.87 22.0M
2022-10-12 97.50 98.91 97.23 98.43 12.6M
2022-10-11 97.22 99.76 96.75 98.00 17.8M
2022-10-10 101.49 102.03 98.72 98.84 16.8M
2022-10-07 102.19 103.32 100.18 101.03 24.5M
2022-10-06 98.47 102.18 98.33 102.06 29.1M
2022-10-05 95.75 99.99 95.66 99.12 34.9M
2022-10-04 93.24 95.36 92.71 95.27 22.1M
2022-10-03 90.04 92.36 89.72 91.92 23.9M
2022-09-30 88.17 89.04 87.31 87.31 21.4M
2022-09-29 88.18 89.36 87.13 88.68 17.9M
2022-09-28 86.12 89.30 85.92 88.86 19.5M
2022-09-27 85.61 86.96 84.81 85.74 17.3M
2022-09-26 84.90 86.22 83.89 83.98 22.0M
2022-09-23 87.50 87.50 84.85 85.75 27.7M
2022-09-22 92.20 92.66 90.52 90.57 16.1M
2022-09-21 93.57 93.88 90.87 90.95 17.3M
2022-09-20 92.73 92.93 91.64 92.44 14.7M
2022-09-19 91.01 93.49 91.00 93.20 15.3M
2022-09-16 95.07 95.34 92.00 93.21 37.9M
2022-09-15 96.22 96.54 94.05 94.83 21.1M
2022-09-14 96.19 98.56 96.15 97.67 22.7M
2022-09-13 96.61 97.78 94.91 95.33 18.2M
2022-09-12 97.65 99.19 96.88 97.61 16.1M
2022-09-09 96.52 97.00 95.32 96.50 17.2M
2022-09-08 94.66 95.42 93.72 94.91 18.8M
2022-09-07 93.19 94.59 92.30 94.14 16.3M
2022-09-06 96.16 96.59 94.51 94.95 19.2M
2022-09-02 96.35 96.79 95.11 95.59 18.2M
2022-09-01 94.42 95.07 92.29 93.87 16.4M
2022-08-31 94.03 96.84 93.59 95.59 18.3M
2022-08-30 98.36 98.62 95.82 96.31 17.1M
2022-08-29 98.18 101.56 98.14 100.12 23.1M
2022-08-26 98.77 99.91 97.42 97.87 15.5M
2022-08-25 98.92 99.86 98.10 99.09 15.3M
2022-08-24 98.01 98.97 97.36 98.58 17.1M
2022-08-23 95.55 98.41 95.45 98.00 23.8M
2022-08-22 93.42 94.49 91.86 94.01 16.0M
2022-08-19 94.16 95.20 93.80 94.08 16.1M
2022-08-18 93.15 95.31 93.09 94.38 17.8M
2022-08-17 91.27 93.21 90.92 92.20 13.7M
2022-08-16 92.03 92.89 91.29 91.46 14.0M
2022-08-15 90.53 92.73 89.66 92.32 20.8M
2022-08-12 92.48 94.02 92.11 94.00 15.1M
2022-08-11 91.84 94.30 91.44 93.19 18.8M
2022-08-10 90.68 91.79 89.19 91.45 18.3M
2022-08-09 90.05 91.61 89.95 90.59 19.1M
2022-08-08 88.61 89.60 88.22 88.95 14.5M
2022-08-05 86.36 89.69 86.28 88.45 17.4M
2022-08-04 90.31 90.34 86.43 87.19 31.8M
2022-08-03 94.42 94.42 90.79 91.02 23.6M
2022-08-02 94.69 95.20 93.82 94.07 16.7M
2022-08-01 94.79 95.35 93.23 94.48 20.8M
2022-07-29 94.45 97.52 94.10 96.93 29.8M
2022-07-28 92.18 93.25 91.01 92.64 20.4M
2022-07-27 90.28 92.00 89.40 91.57 18.0M
2022-07-26 91.13 91.28 89.00 89.63 15.1M
2022-07-25 88.16 90.13 87.42 89.98 17.5M
2022-07-22 87.55 88.47 86.63 87.08 15.5M
2022-07-21 86.93 87.80 85.21 87.75 21.4M
2022-07-20 87.58 89.65 87.25 89.24 16.6M
2022-07-19 86.42 88.52 86.25 88.27 18.2M
2022-07-18 86.58 87.94 85.75 86.10 19.4M
2022-07-15 84.80 84.88 82.90 84.54 17.2M
2022-07-14 81.85 83.31 80.69 83.14 26.3M
2022-07-13 83.38 86.31 83.30 84.84 19.9M
2022-07-12 83.78 85.05 82.86 84.50 21.0M
2022-07-11 85.17 86.12 84.36 85.64 15.6M
2022-07-08 86.95 87.30 84.93 86.08 17.7M
2022-07-07 85.38 86.76 85.30 85.94 23.8M
2022-07-06 83.76 85.23 81.01 83.28 33.4M
2022-07-05 86.34 86.70 83.01 84.81 34.6M
2022-07-01 86.74 87.88 84.71 87.55 26.3M
2022-06-30 86.14 87.60 84.67 85.64 39.9M
2022-06-29 92.98 93.20 87.76 88.12 25.4M
2022-06-28 91.12 93.24 90.35 91.50 33.1M
2022-06-27 87.81 90.04 87.67 89.03 25.5M
2022-06-24 86.95 88.40 85.81 86.90 26.6M
2022-06-23 88.66 89.05 83.52 85.21 35.8M
2022-06-22 87.54 89.76 87.53 87.86 29.8M
2022-06-21 88.58 92.53 88.52 91.48 36.0M
2022-06-17 90.96 91.35 85.66 86.12 64.6M
2022-06-16 92.41 93.13 90.28 91.39 35.7M
2022-06-15 95.99 96.57 93.27 94.89 29.6M
2022-06-14 97.41 98.67 95.27 96.10 31.3M
2022-06-13 97.52 97.77 93.92 95.85 33.4M
2022-06-10 101.94 103.35 99.79 100.46 31.0M
2022-06-09 103.42 104.57 102.16 102.33 26.6M
2022-06-08 103.49 105.57 102.98 104.59 31.6M
2022-06-07 99.70 103.43 99.49 103.37 37.8M
2022-06-06 99.18 99.78 98.67 98.84 20.7M
2022-06-03 97.90 99.66 97.90 99.09 21.0M
2022-06-02 97.29 98.10 96.79 97.67 19.1M
2022-06-01 97.02 98.71 96.62 97.84 25.8M
2022-05-31 98.56 99.78 95.71 96.00 44.9M
2022-05-27 95.95 97.93 95.30 97.59 25.6M
2022-05-26 96.60 97.43 96.20 96.64 24.4M
2022-05-25 94.58 96.53 94.47 96.30 29.9M
2022-05-24 92.82 94.79 92.32 94.40 24.3M
2022-05-23 92.66 94.77 92.55 93.89 27.2M
2022-05-20 91.93 93.59 90.40 91.86 28.8M
2022-05-19 89.00 92.30 89.00 91.14 24.4M
2022-05-18 92.51 92.92 89.83 90.65 25.5M
2022-05-17 91.73 92.45 91.12 92.11 23.1M
2022-05-16 88.98 91.98 88.97 90.95 26.1M
2022-05-13 87.36 88.95 86.35 88.86 25.8M
2022-05-12 85.95 86.38 83.40 86.30 29.5M
2022-05-11 86.43 88.94 86.28 86.79 33.0M
2022-05-10 85.64 86.89 83.52 85.02 34.5M
2022-05-09 89.44 89.56 84.02 84.46 45.9M
2022-05-06 90.98 91.82 89.35 91.69 29.6M
2022-05-05 92.04 92.05 88.39 90.31 41.0M
2022-05-04 89.50 91.88 88.91 91.70 46.2M
2022-05-03 86.26 88.78 86.12 88.19 33.9M
2022-05-02 85.01 87.04 84.63 86.41 36.3M
2022-04-29 88.14 88.14 84.70 85.25 34.7M
2022-04-28 84.88 88.14 84.07 87.20 33.7M
2022-04-27 83.39 85.48 82.28 84.64 32.8M
2022-04-26 82.73 84.72 82.18 82.29 28.9M
2022-04-25 82.37 82.66 79.29 82.26 37.7M
2022-04-22 86.66 88.12 85.00 85.13 23.6M
2022-04-21 88.95 89.80 86.79 87.03 29.0M
2022-04-20 87.97 88.50 87.30 87.96 20.7M
2022-04-19 88.01 88.66 87.27 87.76 20.4M
2022-04-18 88.50 88.89 87.75 88.55 19.0M
2022-04-14 86.67 88.46 86.23 87.83 24.6M
2022-04-13 86.61 87.11 85.19 86.81 19.3M
2022-04-12 85.71 86.82 85.38 85.60 22.4M
2022-04-11 85.78 85.93 83.50 83.85 21.8M
2022-04-08 85.17 87.21 85.17 86.84 24.9M
2022-04-07 83.83 85.44 82.71 85.05 26.1M
2022-04-06 83.42 84.70 82.94 83.65 24.8M
2022-04-05 83.50 85.07 82.56 82.73 21.8M
2022-04-04 83.56 83.66 82.05 83.16 20.9M
2022-04-01 81.99 84.14 81.99 83.12 18.7M
2022-03-31 82.87 84.40 82.55 82.59 27.9M
2022-03-30 83.06 84.01 82.71 83.78 22.1M
2022-03-29 80.81 82.49 79.76 82.37 27.0M
2022-03-28 83.17 83.31 82.02 82.81 21.6M
2022-03-25 82.92 85.49 82.79 85.20 22.4M
2022-03-24 83.46 84.65 82.75 83.38 19.9M
2022-03-23 83.34 84.27 83.05 83.13 27.7M
2022-03-22 81.63 82.20 80.79 81.84 23.1M
2022-03-21 80.12 82.52 79.74 82.20 33.1M
2022-03-18 79.06 79.39 78.10 78.67 41.5M
2022-03-17 78.18 79.15 77.07 78.98 34.0M
2022-03-16 77.81 78.62 76.25 76.93 37.8M
2022-03-15 78.82 79.17 76.37 77.22 48.0M
2022-03-14 83.06 83.45 80.50 81.88 37.5M
2022-03-11 84.07 86.23 83.97 84.92 35.3M
2022-03-10 84.01 85.68 82.90 85.36 44.6M
2022-03-09 84.03 86.57 81.60 82.79 65.5M
2022-03-08 89.05 91.51 85.43 87.78 72.1M
2022-03-07 84.92 87.23 83.90 87.12 55.2M
2022-03-04 81.05 84.28 80.66 84.09 42.8M
2022-03-03 79.86 81.77 79.63 81.04 30.2M
2022-03-02 80.60 82.15 79.82 80.53 44.3M
2022-03-01 78.77 80.65 78.33 79.17 40.0M
2022-02-28 76.51 78.93 76.20 78.42 32.2M
2022-02-25 76.69 77.99 76.26 77.84 28.3M
2022-02-24 79.00 79.03 74.03 75.80 46.2M
2022-02-23 76.46 77.47 76.13 76.77 25.4M
2022-02-22 79.67 79.79 75.31 76.46 35.9M
2022-02-18 77.16 78.17 76.89 77.36 23.4M
2022-02-17 78.48 79.12 77.95 78.23 23.7M
2022-02-16 78.79 79.73 78.04 78.35 21.7M
2022-02-15 76.90 78.19 76.42 77.99 25.1M
2022-02-14 79.58 79.84 77.05 78.98 34.7M
2022-02-11 78.62 80.32 78.23 80.21 42.0M
2022-02-10 78.72 79.68 77.79 78.24 28.5M
2022-02-09 79.58 80.03 78.71 79.00 40.1M
2022-02-08 82.27 82.50 79.92 80.26 34.4M
2022-02-07 81.14 83.08 80.64 82.39 34.9M
2022-02-04 80.87 82.53 80.87 81.41 32.2M
2022-02-03 80.09 80.31 79.02 79.68 28.5M
2022-02-02 80.06 80.81 79.15 80.62 30.3M
2022-02-01 76.45 81.51 76.27 80.83 61.0M
2022-01-31 74.97 76.42 74.27 75.96 36.1M
2022-01-28 74.97 75.62 73.95 75.28 30.6M
2022-01-27 75.46 76.01 73.99 75.12 29.2M
2022-01-26 75.43 76.00 73.49 74.17 35.3M
2022-01-25 72.59 75.24 71.39 74.93 39.3M
2022-01-24 70.88 73.08 69.81 72.79 41.6M
2022-01-21 73.18 73.18 71.04 72.17 36.0M
2022-01-20 72.50 74.37 72.26 73.27 26.8M
2022-01-19 73.75 73.86 72.55 73.11 26.4M
2022-01-18 72.82 73.88 72.01 73.08 32.9M
2022-01-14 70.65 72.15 70.60 71.87 23.0M
2022-01-13 71.12 71.58 70.31 70.63 21.0M
2022-01-12 71.14 71.81 70.64 71.14 23.0M
2022-01-11 68.89 71.40 68.58 71.35 32.9M
2022-01-10 68.97 69.17 67.95 68.47 22.8M
2022-01-07 68.52 69.18 67.98 68.88 24.0M
2022-01-06 68.00 68.48 67.07 68.32 30.7M
2022-01-05 66.50 67.61 66.48 66.75 34.0M
2022-01-04 64.13 66.19 64.10 65.93 38.6M
2022-01-03 61.24 63.60 61.21 63.54 24.3M