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
2023-12-29 100.37 100.59 99.62 99.98 17.7M
2023-12-28 101.39 101.61 100.13 100.19 16.3M
2023-12-27 102.04 102.55 101.34 101.66 14.6M
2023-12-26 102.74 103.03 102.12 102.14 16.8M
2023-12-22 102.31 102.94 101.82 101.91 12.9M
2023-12-21 101.47 102.01 100.81 101.73 19.3M
2023-12-20 103.50 103.94 101.13 101.27 21.0M
2023-12-19 102.00 103.19 101.79 102.99 18.9M
2023-12-18 102.13 103.11 101.52 101.65 21.6M
2023-12-15 100.59 101.00 100.31 100.90 55.5M
2023-12-14 99.85 102.14 99.72 101.58 26.2M
2023-12-13 98.04 99.03 97.66 98.92 19.9M
2023-12-12 98.68 98.68 97.48 98.05 26.1M
2023-12-11 99.80 99.86 98.58 99.62 22.3M
2023-12-08 99.02 99.79 98.75 99.55 22.1M
2023-12-07 99.86 100.84 98.09 98.42 30.0M
2023-12-06 100.00 100.72 98.34 99.11 31.2M
2023-12-05 102.27 102.34 100.29 100.44 22.3M
2023-12-04 102.13 103.36 101.59 102.43 21.5M
2023-12-01 102.50 104.22 102.22 102.99 17.8M
2023-11-30 103.11 104.48 101.81 102.74 29.3M
2023-11-29 104.27 104.58 101.64 102.34 26.8M
2023-11-28 104.24 104.91 103.88 103.90 20.6M
2023-11-27 104.10 104.40 103.18 103.96 18.0M
2023-11-24 104.02 105.47 103.91 104.57 9.5M
2023-11-22 102.58 104.12 101.94 104.01 18.1M
2023-11-21 104.21 104.70 103.22 104.46 15.0M
2023-11-20 105.38 105.88 104.43 104.50 17.5M
2023-11-17 103.06 105.43 102.75 104.96 23.0M
2023-11-16 102.90 103.27 101.15 102.46 22.5M
2023-11-15 103.96 105.15 103.50 103.66 20.1M
2023-11-14 104.30 104.82 103.87 104.29 18.3M
2023-11-13 104.05 105.14 103.81 104.84 15.3M
2023-11-10 103.93 104.41 102.91 103.75 17.8M
2023-11-09 103.67 103.97 102.86 102.96 18.4M
2023-11-08 103.73 104.90 102.89 102.93 19.2M
2023-11-07 104.47 104.86 103.29 104.21 20.3M
2023-11-06 108.17 108.27 105.77 105.87 19.1M
2023-11-03 108.40 108.78 106.54 107.78 30.6M
2023-11-02 105.88 109.19 105.50 109.11 25.2M
2023-11-01 106.53 107.17 105.46 105.64 29.0M
2023-10-31 105.58 106.16 104.54 105.85 22.2M
2023-10-30 105.74 106.42 105.21 105.88 19.4M
2023-10-27 108.89 109.86 104.96 105.55 23.1M
2023-10-26 107.45 108.34 106.50 107.60 18.8M
2023-10-25 108.52 109.50 108.13 108.59 22.0M
2023-10-24 109.70 109.82 108.12 108.39 16.8M
2023-10-23 110.63 110.96 108.68 109.45 18.2M
2023-10-20 112.92 113.32 110.79 111.08 22.4M
2023-10-19 112.72 113.97 111.33 113.02 21.0M
2023-10-18 111.82 113.39 111.70 112.95 23.4M
2023-10-17 109.73 111.80 109.68 111.39 19.8M
2023-10-16 110.50 110.68 109.13 109.95 18.5M
2023-10-13 108.03 110.20 107.84 109.87 30.3M
2023-10-12 107.59 107.84 106.09 106.47 31.2M
2023-10-11 106.96 107.17 104.83 106.49 57.9M
2023-10-10 111.02 111.45 110.12 110.45 13.9M
2023-10-09 110.44 112.07 109.52 110.92 22.4M
2023-10-06 105.73 108.27 105.11 107.17 25.4M
2023-10-05 109.80 110.90 108.70 108.99 20.1M
2023-10-04 114.05 114.09 110.50 111.50 19.6M
2023-10-03 115.44 116.44 115.03 115.83 13.3M
2023-10-02 117.53 117.79 114.55 115.63 14.4M
2023-09-29 119.10 119.18 116.73 117.58 18.8M
2023-09-28 119.98 120.70 118.19 119.47 16.8M
2023-09-27 117.89 120.50 117.40 120.20 24.0M
2023-09-26 115.50 116.73 115.37 116.41 11.8M
2023-09-25 115.09 116.65 114.83 116.23 11.3M
2023-09-22 115.71 116.68 114.81 114.94 13.2M
2023-09-21 116.98 117.37 114.60 114.76 14.4M
2023-09-20 116.54 118.02 116.32 116.40 11.9M
2023-09-19 118.62 118.84 116.61 117.33 12.6M
2023-09-18 117.53 118.24 116.70 117.64 14.0M
2023-09-15 117.90 118.51 116.50 116.70 34.6M
2023-09-14 117.55 118.66 117.33 118.52 15.2M
2023-09-13 117.41 117.96 115.90 116.44 13.5M
2023-09-12 115.34 117.67 115.27 117.49 20.1M
2023-09-11 116.18 116.68 113.57 114.16 14.4M
2023-09-08 114.53 116.05 114.32 115.61 14.3M
2023-09-07 114.65 115.85 113.70 113.95 13.2M
2023-09-06 113.48 114.59 113.23 114.51 13.3M
2023-09-05 114.10 115.83 113.50 113.53 18.3M
2023-09-01 112.20 113.82 112.20 113.52 14.8M
2023-08-31 111.12 111.42 110.62 111.19 17.5M
2023-08-30 110.44 111.14 109.98 110.88 11.9M
2023-08-29 109.66 110.02 108.42 109.81 9.7M
2023-08-28 108.45 110.04 108.44 109.16 10.4M
2023-08-25 107.43 108.93 106.62 108.25 13.6M
2023-08-24 106.42 107.77 106.07 106.35 10.8M
2023-08-23 107.04 107.30 105.72 107.15 11.4M
2023-08-22 109.17 109.72 107.95 108.10 10.5M
2023-08-21 110.36 110.98 108.14 108.71 11.1M
2023-08-18 107.64 110.20 107.62 110.04 16.2M
2023-08-17 107.42 110.15 107.42 108.40 16.7M
2023-08-16 108.28 109.33 106.28 106.34 13.7M
2023-08-15 110.75 110.86 107.97 108.16 14.9M
2023-08-14 111.68 111.98 110.78 111.92 13.0M
2023-08-11 110.37 112.07 110.05 111.83 14.0M
2023-08-10 110.19 111.63 109.44 110.12 15.8M
2023-08-09 108.71 110.42 108.31 109.56 19.9M
2023-08-08 106.04 107.75 104.84 107.73 14.1M
2023-08-07 107.90 108.42 106.51 107.20 12.4M
2023-08-04 107.96 109.24 107.33 107.42 14.3M
2023-08-03 105.89 107.88 105.30 107.12 16.3M
2023-08-02 106.26 106.38 104.57 105.29 13.5M
2023-08-01 106.95 107.32 105.53 106.62 14.2M
2023-07-31 105.19 107.86 105.19 107.24 24.2M
2023-07-28 105.11 105.16 102.32 104.16 17.6M
2023-07-27 106.00 106.99 104.74 105.42 17.7M
2023-07-26 105.11 105.72 104.64 105.09 15.2M
2023-07-25 105.06 106.09 104.54 105.68 14.1M
2023-07-24 104.36 106.16 103.96 105.52 15.1M
2023-07-21 104.16 104.38 103.26 103.89 17.1M
2023-07-20 102.54 103.66 102.36 103.41 15.7M
2023-07-19 101.05 102.40 100.80 101.62 15.6M
2023-07-18 100.92 102.20 100.34 100.92 24.6M
2023-07-17 100.72 101.67 100.22 101.38 18.1M
2023-07-14 104.05 104.05 100.53 100.94 28.2M
2023-07-13 105.97 106.23 103.32 104.54 26.8M
2023-07-12 107.00 107.65 106.13 106.49 13.2M
2023-07-11 105.26 106.16 104.81 105.97 12.6M
2023-07-10 102.97 104.75 102.75 104.69 14.9M
2023-07-07 101.92 104.00 101.56 103.16 21.9M
2023-07-06 105.09 105.72 102.43 102.92 18.0M
2023-07-05 107.63 107.92 106.10 106.91 12.5M
2023-07-03 107.49 108.46 107.07 107.46 7.4M
2023-06-30 107.32 107.88 106.81 107.25 13.5M
2023-06-29 105.66 106.73 105.13 106.70 11.4M
2023-06-28 104.31 105.82 103.20 105.40 13.1M
2023-06-27 104.05 104.61 103.27 104.55 13.2M
2023-06-26 102.20 104.91 102.20 104.29 14.3M
2023-06-23 102.59 102.82 101.62 102.40 17.9M
2023-06-22 102.84 103.89 102.65 103.30 12.5M
2023-06-21 102.50 104.63 102.33 103.87 13.3M
2023-06-20 104.68 104.77 102.12 102.72 17.5M
2023-06-16 106.36 106.77 104.96 105.13 43.1M
2023-06-15 105.50 107.03 105.44 105.89 16.2M
2023-06-14 107.45 108.11 104.39 105.16 16.6M
2023-06-13 107.38 108.34 106.28 106.44 13.5M
2023-06-12 105.81 107.06 105.56 106.42 14.1M
2023-06-09 108.46 108.61 107.16 107.39 12.3M
2023-06-08 108.77 109.14 105.90 108.19 13.5M
2023-06-07 106.79 108.89 106.73 108.53 16.0M
2023-06-06 104.15 106.27 103.98 106.15 12.2M
2023-06-05 107.19 107.29 105.09 105.29 12.2M
2023-06-02 105.16 106.13 104.53 105.76 14.1M
2023-06-01 101.75 105.58 101.26 103.36 13.6M
2023-05-31 102.29 103.04 101.74 102.18 24.9M
2023-05-30 103.29 104.12 102.61 104.04 11.9M
2023-05-26 106.47 106.95 104.83 104.97 12.4M
2023-05-25 105.94 106.43 104.71 105.66 14.3M
2023-05-24 107.38 108.51 106.73 107.59 16.3M
2023-05-23 105.99 108.22 105.75 106.40 14.4M
2023-05-22 105.84 107.04 104.88 104.97 12.9M
2023-05-19 106.57 107.05 105.82 106.26 13.4M
2023-05-18 104.55 105.91 104.13 105.77 12.0M
2023-05-17 103.39 105.23 102.85 104.82 14.1M
2023-05-16 104.63 104.81 102.02 102.52 14.8M
2023-05-15 105.51 105.93 104.58 105.07 13.7M
2023-05-12 106.31 107.01 104.78 105.78 12.6M
2023-05-11 106.49 106.82 104.93 105.79 17.2M
2023-05-10 109.74 110.01 106.71 107.74 14.9M
2023-05-09 108.34 110.23 108.21 109.14 11.4M
2023-05-08 110.50 110.97 109.04 109.11 11.2M
2023-05-05 108.55 109.43 107.53 108.68 15.0M
2023-05-04 107.90 108.75 105.91 106.04 17.2M
2023-05-03 109.08 109.81 107.76 107.93 16.2M
2023-05-02 113.94 113.94 109.29 110.10 24.3M
2023-05-01 115.99 117.30 114.45 114.67 17.4M
2023-04-28 117.25 119.92 116.83 118.34 25.1M
2023-04-27 115.62 117.01 114.88 116.83 16.3M
2023-04-26 116.03 117.09 114.68 115.45 15.6M
2023-04-25 117.55 117.74 115.63 116.52 12.2M
2023-04-24 115.92 118.89 115.88 118.20 15.8M
2023-04-21 116.49 116.88 115.26 116.01 14.3M
2023-04-20 115.13 115.68 113.23 115.64 17.0M
2023-04-19 116.08 116.90 115.77 116.57 10.7M
2023-04-18 114.39 117.21 114.30 116.94 17.4M
2023-04-17 115.49 116.51 114.42 114.70 13.3M
2023-04-14 115.90 116.66 115.12 116.05 11.5M
2023-04-13 114.60 115.89 114.13 115.77 12.4M
2023-04-12 116.16 116.59 114.93 115.23 10.9M
2023-04-11 114.96 116.20 114.38 115.35 11.8M
2023-04-10 114.78 116.18 114.17 114.54 13.0M
2023-04-06 116.86 117.18 114.77 115.05 15.8M
2023-04-05 115.35 117.00 114.31 116.99 16.5M
2023-04-04 116.26 116.70 114.17 115.02 16.4M
2023-04-03 113.39 116.85 113.12 116.13 28.1M
2023-03-31 109.68 110.17 109.05 109.66 14.4M
2023-03-30 109.55 109.57 108.52 109.49 11.6M
2023-03-29 108.06 109.16 107.49 108.96 14.2M
2023-03-28 105.44 107.65 105.19 107.12 11.0M
2023-03-27 104.74 106.48 103.91 105.80 14.8M
2023-03-24 101.47 103.85 100.91 103.53 13.4M
2023-03-23 105.36 106.34 102.44 103.41 14.4M
2023-03-22 106.80 107.18 104.56 104.59 15.0M
2023-03-21 104.17 107.28 104.13 107.04 31.6M
2023-03-20 99.63 102.48 99.50 102.45 32.0M
2023-03-17 100.60 101.61 99.14 99.84 43.2M
2023-03-16 99.11 101.68 98.02 101.03 27.5M
2023-03-15 102.82 104.20 100.22 101.62 25.7M
2023-03-14 106.35 109.01 104.96 106.94 18.3M
2023-03-13 105.34 107.86 103.72 106.54 20.7M
2023-03-10 109.56 111.04 107.15 107.78 15.8M
2023-03-09 110.87 112.23 109.03 109.13 13.0M
2023-03-08 111.23 112.42 109.07 109.98 13.5M
2023-03-07 112.81 113.17 111.17 111.61 11.5M
2023-03-06 111.99 113.84 111.87 113.81 14.3M
2023-03-03 110.05 113.37 109.95 112.81 13.0M
2023-03-02 110.62 111.70 110.17 111.40 10.3M
2023-03-01 109.31 111.86 109.24 110.89 13.2M
2023-02-28 111.24 111.36 109.22 109.91 18.1M
2023-02-27 110.80 111.26 109.96 110.55 11.7M
2023-02-24 109.33 110.96 109.02 110.75 14.4M
2023-02-23 110.73 111.83 109.90 110.74 11.3M
2023-02-22 110.48 110.97 108.64 109.73 14.0M
2023-02-21 110.81 112.38 110.81 111.17 14.5M
2023-02-17 114.19 114.19 110.98 111.28 20.8M
2023-02-16 115.31 116.78 114.80 115.73 11.4M
2023-02-15 115.72 116.09 114.14 116.07 13.7M
2023-02-14 117.01 117.81 116.02 116.42 12.1M
2023-02-13 117.72 118.18 115.90 117.80 14.5M
2023-02-10 116.51 119.63 116.16 119.17 24.9M
2023-02-09 114.62 116.24 114.18 114.35 17.4M
2023-02-08 115.05 115.83 113.85 113.92 18.5M
2023-02-07 112.39 115.31 112.02 114.92 16.0M
2023-02-06 112.36 113.09 110.32 111.73 13.9M
2023-02-03 111.90 114.11 111.56 111.92 20.2M
2023-02-02 114.85 115.07 109.83 111.15 24.6M
2023-02-01 115.83 117.38 113.34 114.74 19.5M
2023-01-31 112.10 116.40 110.43 116.01 27.9M
2023-01-30 115.09 115.49 113.15 113.56 18.7M
2023-01-27 116.95 117.67 115.39 115.61 15.2M
2023-01-26 114.72 117.78 114.34 117.76 21.0M
2023-01-25 113.23 113.65 111.39 113.21 11.9M
2023-01-24 109.16 114.02 99.23 113.81 13.6M
2023-01-23 113.64 114.59 112.64 112.76 16.6M
2023-01-20 111.36 113.44 110.61 113.35 16.5M
2023-01-19 110.07 112.13 109.58 111.32 12.9M
2023-01-18 113.26 114.12 110.40 110.61 16.4M
2023-01-17 113.41 114.08 112.67 112.93 16.5M
2023-01-13 113.11 113.49 112.16 113.15 12.0M
2023-01-12 111.82 113.74 111.74 113.22 15.4M
2023-01-11 110.99 111.45 109.09 111.37 16.7M
2023-01-10 109.79 110.33 108.01 110.09 15.1M
2023-01-09 111.64 111.64 107.81 108.47 18.0M
2023-01-06 110.08 111.99 109.67 110.53 16.3M
2023-01-05 106.34 109.95 106.31 109.21 15.9M
2023-01-04 104.80 107.16 104.76 106.82 18.1M
2023-01-03 109.78 110.02 105.49 106.51 15.1M