Exxon Mobil

XOM
🏛️ ドイツ →
97.45
最終更新: 2025-09-29
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
2021-12-30 53.88 53.90 53.88 53.90 0.0M
2021-12-29 54.77 54.82 53.68 53.99 0.0M
2021-12-28 54.83 55.00 54.36 54.59 0.0M
2021-12-27 54.01 54.46 53.92 54.46 0.0M
2021-12-23 53.81 54.30 53.81 54.00 0.0M
2021-12-22 53.23 53.76 53.23 53.76 0.0M
2021-12-21 52.50 53.77 52.50 53.54 0.0M
2021-12-20 51.50 52.34 51.27 52.34 0.0M
2021-12-17 53.81 54.12 52.96 52.96 0.0M
2021-12-16 54.66 55.09 54.27 55.08 0.0M
2021-12-15 54.12 54.50 53.50 53.89 0.0M
2021-12-14 54.78 54.81 54.78 54.79 0.0M
2021-12-13 56.79 56.79 54.38 54.43 0.0M
2021-12-10 55.31 55.96 55.21 55.51 0.0M
2021-12-09 54.99 55.56 54.46 55.56 0.0M
2021-12-08 55.02 55.24 55.02 55.20 0.0M
2021-12-07 54.68 55.85 54.68 55.78 0.0M
2021-12-06 54.11 54.88 54.11 54.73 0.0M
2021-12-03 54.44 54.59 53.79 53.79 0.0M
2021-12-02 52.99 54.00 52.94 54.00 0.0M
2021-12-01 53.40 54.63 53.40 54.00 0.0M
2021-11-30 53.98 53.98 52.97 53.00 0.0M
2021-11-29 54.51 55.16 54.51 55.05 0.0M
2021-11-26 53.60 54.18 53.27 53.85 0.0M
2021-11-25 56.53 56.94 56.12 56.30 0.0M
2021-11-24 56.00 56.94 55.92 56.92 0.0M
2021-11-23 54.66 56.01 54.37 55.99 0.0M
2021-11-22 53.66 54.34 53.58 54.34 0.0M
2021-11-19 56.12 56.17 53.47 53.60 0.0M
2021-11-18 56.50 56.50 55.61 56.16 0.0M
2021-11-17 57.06 57.68 57.00 57.00 0.0M
2021-11-16 56.66 57.33 56.66 57.33 0.0M
2021-11-15 55.66 56.19 55.30 56.19 0.0M
2021-11-12 55.86 56.10 55.61 55.61 0.0M
2021-11-11 55.83 56.36 55.54 56.36 0.0M
2021-11-10 56.40 56.90 56.40 56.42 0.0M
2021-11-09 56.46 56.86 56.42 56.81 0.0M
2021-11-08 56.78 57.15 56.50 56.50 0.0M
2021-11-05 56.01 56.34 55.78 56.34 0.0M
2021-11-04 55.00 56.00 54.83 55.59 0.0M
2021-11-03 55.91 55.91 55.35 55.53 0.0M
2021-11-02 56.49 56.78 55.99 56.00 0.0M
2021-11-01 56.01 56.89 55.86 56.81 0.0M
2021-10-29 55.00 56.08 54.98 55.92 0.0M
2021-10-28 55.49 55.49 54.61 54.81 0.0M
2021-10-27 56.38 56.40 55.39 55.39 0.0M
2021-10-26 55.49 56.40 55.41 56.40 0.0M
2021-10-25 54.07 55.28 54.07 55.20 0.0M
2021-10-22 53.57 54.20 53.57 54.11 0.0M
2021-10-21 54.84 54.93 53.68 53.68 0.0M
2021-10-20 54.35 54.67 54.20 54.20 0.0M
2021-10-19 53.88 54.60 53.88 54.60 0.0M
2021-10-18 54.64 54.64 53.99 53.99 0.0M
2021-10-15 53.69 54.29 53.68 54.00 0.0M
2021-10-14 52.71 53.46 52.71 53.46 0.0M
2021-10-13 52.84 52.84 52.42 52.62 0.0M
2021-10-12 53.12 53.50 53.09 53.16 0.0M
2021-10-11 54.00 54.70 53.50 53.50 0.0M
2021-10-08 52.67 53.83 52.62 53.83 0.0M
2021-10-07 52.46 52.46 51.71 52.38 0.0M
2021-10-06 52.95 53.27 51.95 52.31 0.0M
2021-10-05 53.40 54.03 52.99 52.99 0.0M
2021-10-04 52.37 53.17 52.02 52.60 0.0M
2021-10-01 50.90 51.98 50.09 51.98 0.0M
2021-09-30 51.72 51.99 51.00 51.07 0.0M
2021-09-29 50.51 51.67 50.51 51.67 0.0M
2021-09-28 50.81 51.50 50.81 51.40 0.0M
2021-09-27 49.48 51.00 49.42 50.76 0.0M
2021-09-24 48.48 49.04 48.48 49.04 0.0M
2021-09-23 47.22 48.00 47.22 48.00 0.0M
2021-09-22 45.81 46.89 45.81 46.89 0.0M
2021-09-21 45.81 45.81 45.64 45.65 0.0M
2021-09-20 47.00 47.00 45.49 45.49 0.0M
2021-09-17 47.34 47.63 47.20 47.20 0.0M
2021-09-16 47.65 48.00 47.48 47.48 0.0M
2021-09-15 46.54 47.80 46.54 47.55 0.0M
2021-09-14 46.86 47.10 46.38 46.38 0.0M
2021-09-13 45.66 47.28 45.66 46.86 0.0M
2021-09-10 45.78 46.53 45.78 46.10 0.0M
2021-09-09 45.66 46.07 45.21 46.07 0.0M
2021-09-08 46.02 46.46 45.88 46.46 0.0M
2021-09-07 46.02 46.59 45.92 46.22 0.0M
2021-09-06 46.36 46.41 45.88 46.02 0.0M
2021-09-03 46.56 46.65 46.00 46.00 0.0M
2021-09-02 45.45 46.50 45.45 46.50 0.0M
2021-09-01 46.22 46.66 45.35 45.43 0.0M
2021-08-31 46.85 46.85 46.55 46.64 0.0M
2021-08-30 47.00 47.68 47.00 47.08 0.0M
2021-08-27 46.48 47.05 46.48 47.03 0.0M
2021-08-26 46.96 47.05 46.74 46.78 0.0M
2021-08-25 47.13 47.28 46.90 47.11 0.0M
2021-08-24 47.01 47.30 47.01 47.30 0.0M
2021-08-23 45.60 46.83 45.46 46.83 0.0M
2021-08-20 45.25 45.25 44.72 45.16 0.0M
2021-08-19 46.05 46.05 44.90 44.90 0.0M
2021-08-18 47.33 47.64 47.10 47.23 0.0M
2021-08-17 47.26 47.83 47.03 47.20 0.0M
2021-08-16 48.00 48.00 47.00 47.25 0.0M
2021-08-13 48.51 48.68 47.89 48.12 0.0M
2021-08-12 48.70 49.22 48.62 48.62 0.0M
2021-08-11 49.49 49.70 49.42 49.70 0.0M
2021-08-10 49.18 49.74 49.02 49.74 0.0M
2021-08-09 49.00 49.00 48.43 48.83 0.0M
2021-08-06 48.26 49.19 48.26 49.19 0.0M
2021-08-05 48.08 48.58 48.08 48.48 0.0M
2021-08-04 49.10 49.10 48.21 48.33 0.0M
2021-08-03 48.45 49.11 48.21 49.11 0.0M
2021-08-02 48.55 49.22 48.43 49.22 0.0M
2021-07-30 49.44 50.00 48.47 48.47 0.0M
2021-07-29 49.27 49.69 49.27 49.69 0.0M
2021-07-28 48.81 49.15 48.81 49.06 0.0M
2021-07-27 49.51 49.51 48.56 48.80 0.0M
2021-07-26 48.18 49.25 47.74 49.19 0.0M
2021-07-23 48.74 48.74 48.07 48.35 0.0M
2021-07-22 48.87 49.37 48.13 48.25 0.0M
2021-07-21 47.23 49.22 47.23 49.22 0.0M
2021-07-20 47.15 47.49 47.10 47.49 0.0M
2021-07-19 48.24 48.24 46.52 46.74 0.0M
2021-07-16 49.74 50.13 48.88 48.88 0.0M
2021-07-15 50.20 50.50 49.82 49.87 0.0M
2021-07-14 51.44 51.67 50.60 50.60 0.0M
2021-07-13 51.42 52.01 51.20 52.01 0.0M
2021-07-12 51.71 51.71 50.70 51.42 0.0M
2021-07-09 50.75 51.42 50.75 51.42 0.0M
2021-07-08 50.59 50.76 49.83 50.76 0.0M
2021-07-07 51.74 52.21 50.73 51.08 0.0M
2021-07-06 53.58 53.94 52.00 52.00 0.0M
2021-07-05 53.10 54.00 53.01 53.77 0.0M
2021-07-02 53.27 53.43 53.04 53.09 0.0M
2021-07-01 53.24 54.10 53.06 53.41 0.0M
2021-06-30 52.53 53.14 52.53 53.09 0.0M
2021-06-29 52.72 53.39 52.72 52.91 0.0M
2021-06-28 54.12 54.12 52.77 52.77 0.0M
2021-06-25 53.95 54.04 53.76 54.01 0.0M
2021-06-24 53.77 54.00 53.74 54.00 0.0M
2021-06-23 53.41 54.05 53.41 53.51 0.0M
2021-06-22 52.79 53.36 52.59 53.30 0.0M
2021-06-21 50.80 52.00 50.58 52.00 0.0M
2021-06-18 52.19 52.19 51.27 51.38 0.0M
2021-06-17 53.45 53.60 51.65 51.65 0.0M
2021-06-16 53.00 53.43 52.82 53.43 0.0M
2021-06-15 51.14 52.60 51.10 52.60 0.0M
2021-06-14 51.51 51.79 51.33 51.33 0.0M
2021-06-11 51.10 52.03 51.10 51.73 0.0M
2021-06-10 50.98 52.52 50.98 51.90 0.0M
2021-06-09 50.85 52.00 50.85 52.00 0.0M
2021-06-08 50.00 51.01 49.61 51.01 0.0M
2021-06-07 50.18 50.49 49.95 50.08 0.0M
2021-06-04 50.38 50.61 50.23 50.29 0.0M
2021-06-03 49.85 50.51 49.57 50.51 0.0M
2021-06-02 49.30 50.00 49.30 49.75 0.0M
2021-06-01 47.95 49.50 47.90 49.25 0.0M
2021-05-31 48.04 48.05 47.74 47.98 0.0M
2021-05-28 48.08 48.41 47.67 47.67 0.0M
2021-05-27 48.17 48.17 48.06 48.09 0.0M
2021-05-26 47.49 47.89 47.41 47.89 0.0M
2021-05-25 49.00 49.00 47.57 47.70 0.0M
2021-05-21 48.03 49.01 48.03 48.65 0.0M
2021-05-20 48.64 48.64 47.78 48.17 0.0M
2021-05-19 49.04 49.12 48.70 48.70 0.0M
2021-05-18 51.02 51.31 50.00 50.00 0.0M
2021-05-17 50.10 50.58 49.67 50.58 0.0M
2021-05-14 49.00 49.88 49.00 49.84 0.0M
2021-05-13 49.19 49.23 48.71 48.71 0.0M
2021-05-12 49.12 50.64 49.12 50.64 0.0M
2021-05-11 51.25 51.27 49.89 49.89 0.0M
2021-05-10 51.51 52.40 51.51 51.88 0.0M
2021-05-07 51.02 51.11 50.50 50.76 0.0M
2021-05-06 50.66 50.68 49.98 50.60 0.0M
2021-05-05 49.56 50.59 49.56 50.54 0.0M
2021-05-04 48.94 49.51 48.85 49.24 0.0M
2021-05-03 47.87 48.76 47.61 48.42 0.0M
2021-04-30 48.45 48.87 48.12 48.48 0.0M
2021-04-29 48.27 48.56 48.12 48.12 0.0M
2021-04-28 46.63 47.97 46.63 47.84 0.0M
2021-04-27 46.29 46.60 46.29 46.43 0.0M
2021-04-26 46.03 46.47 45.59 46.47 0.0M
2021-04-23 45.80 46.11 45.80 46.11 0.0M
2021-04-22 46.41 46.50 46.11 46.11 0.0M
2021-04-21 45.80 46.19 45.51 46.19 0.0M
2021-04-20 46.76 47.02 45.67 45.70 0.0M
2021-04-19 47.35 47.39 46.70 46.70 0.0M
2021-04-16 47.71 47.79 47.20 47.35 0.0M
2021-04-15 47.79 48.08 47.69 47.70 0.0M
2021-04-14 46.72 47.88 46.72 47.88 0.0M
2021-04-13 46.52 46.81 46.19 46.78 0.0M
2021-04-12 46.78 47.45 46.50 46.50 0.0M
2021-04-09 46.96 47.50 46.96 47.24 0.0M
2021-04-08 47.66 47.95 46.83 46.98 0.0M
2021-04-07 47.58 47.75 47.41 47.41 0.0M
2021-04-06 47.92 48.30 47.92 48.27 0.0M
2021-04-01 47.78 48.56 47.78 48.56 0.0M
2021-03-31 48.29 48.58 47.74 47.76 0.0M
2021-03-30 48.74 49.01 48.41 48.53 0.0M
2021-03-29 48.70 48.80 48.23 48.56 0.0M
2021-03-26 48.19 48.45 48.08 48.37 0.0M
2021-03-25 47.61 47.86 46.61 47.22 0.0M
2021-03-24 46.49 48.19 45.97 48.19 0.0M
2021-03-23 46.77 47.06 45.70 47.06 0.0M
2021-03-22 47.39 47.54 47.12 47.12 0.0M
2021-03-19 47.57 48.19 46.99 47.61 0.0M
2021-03-18 49.52 49.75 47.92 47.92 0.0M
2021-03-17 49.93 49.93 49.07 49.74 0.0M
2021-03-16 50.45 50.55 49.62 49.71 0.0M
2021-03-15 52.05 52.32 50.25 50.25 0.0M
2021-03-12 51.46 52.10 51.12 51.70 0.0M
2021-03-11 51.89 52.32 51.63 51.74 0.0M
2021-03-10 50.41 51.56 50.11 51.51 0.0M
2021-03-09 51.47 51.72 50.01 50.91 0.0M
2021-03-08 51.90 51.90 50.88 51.62 0.0M
2021-03-05 48.99 50.80 48.99 50.80 0.0M
2021-03-04 46.86 49.16 46.57 48.81 0.0M
2021-03-03 46.79 47.93 46.49 47.65 0.0M
2021-03-02 47.17 47.17 46.55 46.86 0.0M
2021-03-01 45.50 47.68 45.50 46.93 0.0M
2021-02-26 45.30 45.40 44.11 44.70 0.0M
2021-02-25 46.63 46.89 45.89 45.89 0.0M
2021-02-24 45.15 46.72 45.15 46.72 0.0M
2021-02-23 44.76 45.32 44.44 44.64 0.0M
2021-02-22 43.55 45.00 42.83 45.00 0.0M
2021-02-19 42.84 43.11 42.51 43.11 0.0M
2021-02-18 44.00 44.00 43.15 43.15 0.0M
2021-02-17 42.66 44.20 42.66 43.60 0.0M
2021-02-16 42.18 43.21 42.06 43.00 0.0M
2021-02-15 42.05 42.11 41.80 42.10 0.0M
2021-02-12 40.82 41.72 40.41 41.72 0.0M
2021-02-11 42.37 42.37 40.79 40.79 0.0M
2021-02-10 41.93 42.03 41.73 41.87 0.0M
2021-02-09 42.43 42.65 41.43 41.86 0.0M
2021-02-08 41.99 43.19 41.74 43.02 0.0M
2021-02-05 40.80 41.61 40.46 41.48 0.0M
2021-02-04 39.56 40.20 39.56 40.19 0.0M
2021-02-03 38.00 39.47 37.98 39.20 0.0M
2021-02-02 37.63 38.84 37.59 38.31 0.0M
2021-02-01 37.15 37.85 36.82 37.04 0.0M
2021-01-29 37.79 37.88 36.79 36.91 0.0M
2021-01-28 37.24 38.04 37.00 37.85 0.0M
2021-01-27 37.40 38.15 37.00 38.15 0.0M
2021-01-26 38.47 39.01 38.00 38.00 0.0M
2021-01-25 39.34 39.67 38.09 38.12 0.0M
2021-01-22 39.49 39.49 38.44 38.65 0.0M
2021-01-21 40.77 41.00 39.38 39.38 0.0M
2021-01-20 40.49 41.06 40.49 40.99 0.0M
2021-01-19 39.86 40.72 39.86 40.44 0.0M
2021-01-18 39.60 39.60 39.05 39.50 0.0M
2021-01-15 41.48 41.48 39.18 40.18 0.0M
2021-01-14 39.78 41.63 39.78 41.63 0.0M
2021-01-13 39.60 39.79 39.49 39.72 0.0M
2021-01-12 38.78 39.40 38.62 39.15 0.0M
2021-01-11 37.24 38.62 36.69 38.52 0.0M
2021-01-08 36.65 37.31 36.65 37.31 0.0M
2021-01-07 36.45 36.80 36.45 36.80 0.0M
2021-01-06 35.47 36.58 35.47 36.58 0.0M
2021-01-05 33.74 36.20 33.74 36.15 0.0M
2021-01-04 34.03 34.32 33.44 33.93 0.0M