Expand Energy Corp (EXE)

EXE
🏛️ アメリカ →
106.85
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
09:30 98.82 98.88 98.71 98.71 284.2K
09:31 98.84 99.02 98.84 99.02 5.8K
09:32 99.08 99.08 98.85 98.94 2.1K
09:33 98.94 98.94 98.80 98.80 5.7K
09:34 98.80 98.94 98.73 98.81 18.2K
09:35 98.81 98.81 98.38 98.38 12.6K
09:36 98.50 98.55 98.20 98.25 17.6K
09:37 98.25 98.25 97.97 98.02 11.9K
09:38 98.15 98.19 98.15 98.19 1.6K
09:40 98.09 98.09 97.98 97.98 1.5K
09:41 97.93 98.04 97.93 98.04 1.8K
09:42 98.10 98.21 98.10 98.21 2.5K
09:43 98.58 98.58 98.34 98.34 41.9K
09:44 98.26 98.30 98.26 98.30 0.9K
09:45 98.25 98.32 98.22 98.27 20.1K
09:46 98.40 98.50 98.40 98.50 4.2K
09:47 98.49 98.49 98.49 98.49 0.4K
09:48 98.60 98.60 98.56 98.56 2.2K
09:49 98.49 98.54 98.44 98.47 3.9K
09:51 98.43 98.43 98.33 98.33 6.2K
09:52 98.37 98.38 98.17 98.17 20.4K
09:53 98.20 98.22 98.20 98.22 2.2K
09:54 98.21 98.22 98.20 98.20 13.2K
09:55 98.20 98.21 98.20 98.20 2.9K
09:56 98.24 98.32 98.24 98.27 3.1K
09:57 98.27 98.28 98.23 98.28 7.1K
09:58 98.27 98.27 98.25 98.25 3.9K
09:59 98.19 98.27 98.15 98.27 6.0K
10:00 98.26 98.27 98.08 98.27 17.1K
10:01 98.25 98.36 98.25 98.36 2.9K
10:02 98.32 98.32 98.29 98.29 4.7K
10:03 98.37 98.38 98.35 98.35 5.3K
10:04 98.35 98.37 98.30 98.30 9.5K
10:05 98.33 98.33 98.21 98.22 6.9K
10:06 98.20 98.20 98.13 98.13 4.7K
10:07 98.19 98.21 98.05 98.14 11.8K
10:08 98.22 98.22 98.22 98.22 0.7K
10:09 98.26 98.26 98.20 98.25 1.3K
10:10 98.26 98.26 98.26 98.26 1.6K
10:11 98.24 98.39 98.23 98.39 7.2K
10:12 98.35 98.38 98.29 98.29 10.2K
10:13 98.28 98.35 98.28 98.35 4.6K
10:14 98.33 98.35 98.29 98.29 2.1K
10:15 98.20 98.20 98.15 98.17 5.8K
10:16 98.16 98.29 98.16 98.29 2.8K
10:17 98.19 98.19 98.15 98.15 4.3K
10:18 98.16 98.20 98.16 98.17 4.7K
10:19 98.15 98.15 98.10 98.14 7.6K
10:20 98.13 98.13 98.13 98.13 1.2K
10:21 98.12 98.18 98.12 98.13 11.7K
10:22 98.15 98.20 98.15 98.20 1.1K
10:23 98.18 98.25 98.18 98.23 5.3K
10:24 98.23 98.29 98.23 98.27 4.8K
10:25 98.19 98.22 98.19 98.19 8.1K
10:26 98.21 98.21 98.13 98.15 17.5K
10:27 98.13 98.13 98.04 98.12 2.1K
10:28 98.01 98.01 98.01 98.01 2.3K
10:29 98.01 98.05 98.01 98.05 3.9K
10:30 98.01 98.03 98.01 98.01 2.6K
10:31 98.02 98.21 98.02 98.21 8.1K
10:32 98.18 98.18 98.13 98.15 12.7K
10:33 98.12 98.12 98.02 98.08 9.4K
10:34 98.03 98.03 97.98 98.00 1.4K
10:35 98.04 98.04 97.92 97.92 9.8K
10:36 97.92 97.96 97.89 97.96 11.8K
10:37 97.94 97.97 97.91 97.97 9.2K
10:39 97.89 97.92 97.87 97.88 7.1K
10:40 97.99 98.02 97.94 97.94 5.4K
10:41 97.99 97.99 97.99 97.99 0.3K
10:42 97.91 97.97 97.91 97.97 2.7K
10:43 97.97 97.97 97.85 97.87 15.4K
10:44 97.80 97.85 97.80 97.84 0.9K
10:45 97.87 97.87 97.85 97.85 2.2K
10:46 97.82 97.87 97.80 97.85 11.3K
10:47 97.83 97.83 97.70 97.73 24.0K
10:48 97.68 97.68 97.60 97.65 16.2K
10:49 97.66 97.66 97.63 97.63 2.9K
10:50 97.62 97.66 97.62 97.66 3.0K
10:51 97.64 97.68 97.63 97.63 5.5K
10:52 97.62 97.64 97.62 97.64 3.0K
10:53 97.65 97.70 97.64 97.67 5.4K
10:54 97.67 97.67 97.60 97.60 11.2K
10:55 97.56 97.62 97.56 97.62 4.4K
10:56 97.57 97.57 97.46 97.46 1.9K
10:57 97.46 97.48 97.44 97.44 9.0K
10:58 97.41 97.43 97.40 97.43 5.3K
10:59 97.47 97.60 97.46 97.57 6.1K
11:00 97.59 97.65 97.58 97.58 2.4K
11:01 97.57 97.63 97.57 97.63 2.0K
11:02 97.66 97.66 97.61 97.61 3.7K
11:03 97.61 97.66 97.61 97.63 3.1K
11:04 97.67 97.67 97.62 97.65 2.0K
11:05 97.62 97.67 97.62 97.64 2.4K
11:06 97.64 97.69 97.64 97.69 28.7K
11:07 97.69 97.69 97.54 97.57 30.4K
11:08 97.57 97.61 97.55 97.59 7.3K
11:09 97.60 97.73 97.57 97.70 9.5K
11:10 97.73 97.73 97.69 97.73 0.7K
11:11 97.73 97.82 97.68 97.82 2.2K
11:12 97.82 97.82 97.75 97.81 7.3K
11:13 97.81 97.93 97.81 97.93 6.6K
11:14 97.92 97.97 97.91 97.97 1.8K
11:15 97.93 97.97 97.92 97.97 5.0K
11:16 97.93 97.93 97.89 97.93 8.8K
11:17 97.92 97.92 97.92 97.92 2.2K
11:18 97.96 97.96 97.93 97.93 0.8K
11:19 97.93 97.98 97.92 97.97 6.0K
11:20 97.96 98.03 97.96 98.03 11.3K
11:21 98.07 98.14 98.07 98.14 7.5K
11:22 98.14 98.14 98.12 98.12 2.8K
11:23 98.17 98.18 98.14 98.14 4.8K
11:24 98.18 98.24 98.18 98.22 3.3K
11:25 98.18 98.25 98.14 98.25 16.0K
11:26 98.25 98.25 98.18 98.23 3.1K
11:27 98.24 98.25 98.22 98.22 1.3K
11:28 98.26 98.26 98.21 98.21 1.3K
11:29 98.24 98.26 98.21 98.21 19.3K
11:30 98.19 98.19 98.04 98.04 18.3K
11:31 98.02 98.07 97.99 97.99 6.3K
11:32 97.99 97.99 97.94 97.96 3.5K
11:33 97.95 97.96 97.95 97.96 3.9K
11:34 97.98 98.03 97.95 98.03 5.0K
11:35 98.03 98.05 98.02 98.02 3.5K
11:36 98.01 98.01 98.01 98.01 0.9K
11:37 98.05 98.05 98.05 98.05 3.0K
11:38 98.02 98.03 98.00 98.03 2.7K
11:39 98.01 98.05 98.01 98.02 16.8K
11:40 98.00 98.05 98.00 98.05 3.3K
11:41 98.05 98.06 98.05 98.05 2.5K
11:42 98.13 98.13 98.07 98.07 14.4K
11:43 98.07 98.07 98.01 98.03 7.4K
11:44 98.09 98.14 98.09 98.14 7.7K
11:45 98.13 98.13 98.13 98.13 1.2K
11:46 98.14 98.14 98.12 98.12 1.1K
11:47 98.14 98.15 98.13 98.15 9.6K
11:48 98.12 98.12 98.11 98.11 0.8K
11:49 98.11 98.11 98.11 98.11 1.2K
11:50 98.13 98.13 98.09 98.09 8.8K
11:51 98.09 98.09 98.08 98.08 1.9K
11:52 98.05 98.10 97.99 98.02 8.6K
11:53 98.02 98.12 98.02 98.12 8.3K
11:54 98.09 98.09 98.09 98.09 0.4K
11:55 98.08 98.10 98.07 98.07 2.6K
11:56 98.06 98.09 98.06 98.06 1.3K
11:57 98.09 98.09 98.05 98.06 5.5K
11:58 98.05 98.06 98.04 98.04 10.1K
11:59 98.04 98.08 98.04 98.04 3.1K
12:00 98.09 98.12 98.09 98.10 5.8K
12:01 98.10 98.10 98.01 98.01 11.5K
12:02 97.98 98.01 97.97 97.99 3.1K
12:03 98.01 98.03 98.01 98.03 7.5K
12:04 98.06 98.15 98.06 98.15 5.4K
12:05 98.15 98.15 98.10 98.10 3.7K
12:06 98.10 98.12 98.10 98.12 4.6K
12:07 98.12 98.13 98.10 98.12 2.0K
12:08 98.11 98.22 98.10 98.22 18.4K
12:09 98.17 98.23 98.17 98.17 10.4K
12:10 98.20 98.21 98.18 98.21 2.1K
12:11 98.24 98.31 98.22 98.22 8.2K
12:12 98.22 98.22 98.15 98.15 11.8K
12:13 98.14 98.14 98.13 98.13 5.0K
12:14 98.07 98.15 98.07 98.15 4.0K
12:15 98.16 98.19 98.16 98.19 2.2K
12:16 98.19 98.20 98.19 98.19 2.6K
12:17 98.20 98.36 98.20 98.36 10.6K
12:18 98.35 98.35 98.35 98.35 0.3K
12:19 98.37 98.45 98.37 98.43 3.3K
12:20 98.45 98.45 98.38 98.38 20.8K
12:21 98.38 98.38 98.35 98.35 1.2K
12:22 98.35 98.36 98.35 98.35 7.0K
12:23 98.35 98.35 98.31 98.32 5.5K
12:24 98.34 98.40 98.32 98.40 8.3K
12:25 98.40 98.40 98.40 98.40 2.0K
12:26 98.39 98.55 98.39 98.55 12.3K
12:27 98.55 98.57 98.55 98.57 1.2K
12:28 98.58 98.58 98.54 98.55 5.9K
12:29 98.55 98.56 98.55 98.56 4.5K
12:30 98.55 98.57 98.49 98.53 9.0K
12:31 98.51 98.53 98.48 98.49 10.2K
12:32 98.50 98.51 98.50 98.51 1.8K
12:33 98.48 98.52 98.47 98.52 6.8K
12:34 98.49 98.51 98.49 98.51 1.5K
12:35 98.49 98.51 98.48 98.48 4.7K
12:36 98.45 98.45 98.43 98.43 4.7K
12:37 98.43 98.48 98.43 98.47 3.9K
12:38 98.44 98.48 98.44 98.47 3.9K
12:39 98.44 98.49 98.44 98.49 5.8K
12:40 98.48 98.50 98.48 98.50 5.5K
12:41 98.51 98.51 98.42 98.44 7.5K
12:42 98.39 98.40 98.38 98.40 4.0K
12:43 98.41 98.42 98.39 98.42 3.2K
12:44 98.42 98.42 98.38 98.38 6.7K
12:45 98.38 98.42 98.38 98.42 8.2K
12:46 98.42 98.49 98.42 98.47 6.3K
12:47 98.46 98.48 98.45 98.45 3.0K
12:48 98.45 98.45 98.36 98.37 8.4K
12:49 98.35 98.43 98.35 98.43 4.4K
12:50 98.41 98.46 98.41 98.43 4.7K
12:51 98.46 98.46 98.43 98.43 4.8K
12:52 98.38 98.39 98.38 98.39 3.3K
12:53 98.39 98.40 98.39 98.40 2.0K
12:54 98.39 98.40 98.39 98.39 3.0K
12:55 98.39 98.39 98.37 98.39 4.3K
12:56 98.39 98.39 98.34 98.35 5.5K
12:57 98.35 98.35 98.21 98.23 5.4K
12:58 98.25 98.30 98.24 98.30 7.3K
12:59 98.28 98.40 98.28 98.40 6.9K
13:00 98.38 98.40 98.32 98.32 9.8K
13:01 98.35 98.35 98.32 98.33 3.5K
13:02 98.33 98.34 98.32 98.33 2.9K
13:03 98.32 98.32 98.32 98.32 1.1K
13:04 98.32 98.33 98.27 98.28 4.2K
13:05 98.29 98.29 98.29 98.29 1.1K
13:06 98.33 98.35 98.28 98.33 11.9K
13:07 98.30 98.30 98.20 98.22 9.2K
13:08 98.24 98.24 98.22 98.22 2.9K
13:09 98.21 98.21 98.20 98.20 3.9K
13:10 98.09 98.10 98.08 98.10 4.7K
13:11 98.13 98.14 98.13 98.14 1.2K
13:12 98.16 98.16 98.14 98.14 4.7K
13:13 98.13 98.13 98.12 98.12 1.3K
13:14 98.11 98.12 98.10 98.11 4.5K
13:15 98.11 98.11 98.11 98.11 1.5K
13:16 98.11 98.11 98.09 98.09 3.4K
13:17 98.10 98.10 98.10 98.10 0.6K
13:18 98.09 98.09 98.09 98.09 0.5K
13:19 98.09 98.10 98.09 98.10 3.5K
13:20 98.10 98.10 97.98 97.98 4.1K
13:21 97.98 97.99 97.94 97.94 6.3K
13:22 97.94 97.94 97.94 97.94 1.7K
13:23 97.90 97.90 97.90 97.90 1.2K
13:24 97.92 97.99 97.92 97.99 7.8K
13:25 97.99 97.99 97.99 97.99 1.3K
13:26 97.96 98.00 97.96 98.00 7.7K
13:27 98.00 98.00 97.99 97.99 0.8K
13:28 98.00 98.06 97.99 98.04 14.3K
13:29 98.04 98.06 98.04 98.04 0.9K
13:30 98.09 98.28 98.09 98.28 5.7K
13:31 98.29 98.36 98.29 98.36 4.7K
13:32 98.38 98.38 98.36 98.36 2.0K
13:33 98.34 98.38 98.34 98.38 3.3K
13:34 98.38 98.38 98.37 98.37 2.7K
13:35 98.40 98.41 98.39 98.39 7.0K
13:36 98.40 98.41 98.40 98.41 7.0K
13:37 98.44 98.46 98.43 98.43 3.6K
13:38 98.42 98.42 98.37 98.37 10.0K
13:39 98.35 98.38 98.35 98.38 6.3K
13:40 98.36 98.36 98.36 98.36 0.8K
13:41 98.38 98.41 98.38 98.41 4.3K
13:42 98.38 98.38 98.38 98.38 4.6K
13:43 98.38 98.39 98.34 98.34 11.0K
13:44 98.35 98.37 98.34 98.35 7.1K
13:45 98.33 98.36 98.33 98.36 5.3K
13:46 98.35 98.37 98.34 98.37 2.7K
13:47 98.34 98.36 98.34 98.35 4.2K
13:48 98.36 98.36 98.35 98.36 3.8K
13:49 98.35 98.36 98.34 98.34 5.4K
13:50 98.39 98.41 98.39 98.41 12.5K
13:51 98.41 98.41 98.36 98.39 6.8K
13:52 98.37 98.38 98.37 98.37 4.6K
13:53 98.40 98.41 98.40 98.41 2.8K
13:54 98.43 98.43 98.42 98.42 4.0K
13:55 98.41 98.43 98.40 98.43 2.6K
13:56 98.44 98.44 98.42 98.42 0.4K
13:57 98.45 98.45 98.41 98.41 5.4K
13:58 98.42 98.42 98.33 98.33 10.5K
13:59 98.34 98.38 98.33 98.38 8.2K
14:00 98.35 98.36 98.29 98.29 7.5K
14:01 98.30 98.33 98.28 98.29 3.1K
14:02 98.31 98.38 98.31 98.38 5.4K
14:03 98.38 98.41 98.38 98.39 3.2K
14:04 98.37 98.37 98.30 98.30 12.2K
14:05 98.30 98.34 98.30 98.32 1.6K
14:06 98.37 98.43 98.37 98.43 3.9K
14:07 98.42 98.42 98.42 98.42 2.7K
14:08 98.44 98.44 98.41 98.44 3.3K
14:09 98.44 98.45 98.44 98.45 3.1K
14:10 98.44 98.46 98.38 98.38 9.1K
14:11 98.38 98.42 98.38 98.42 8.8K
14:12 98.42 98.43 98.39 98.39 3.3K
14:13 98.39 98.40 98.37 98.37 5.2K
14:14 98.40 98.40 98.37 98.37 3.4K
14:15 98.37 98.37 98.34 98.34 1.0K
14:16 98.36 98.38 98.30 98.30 6.8K
14:17 98.29 98.29 98.23 98.23 9.3K
14:18 98.27 98.32 98.27 98.31 8.6K
14:19 98.31 98.34 98.29 98.33 7.1K
14:20 98.32 98.32 98.30 98.30 2.9K
14:21 98.27 98.27 98.27 98.27 4.6K
14:22 98.27 98.35 98.26 98.35 6.5K
14:23 98.35 98.35 98.35 98.35 0.3K
14:24 98.35 98.40 98.35 98.40 14.8K
14:25 98.40 98.42 98.40 98.42 4.4K
14:26 98.39 98.46 98.39 98.46 8.2K
14:27 98.47 98.50 98.44 98.50 4.3K
14:28 98.51 98.55 98.51 98.55 2.8K
14:29 98.55 98.55 98.54 98.55 3.1K
14:30 98.54 98.56 98.54 98.56 3.8K
14:31 98.56 98.56 98.53 98.53 7.6K
14:32 98.52 98.53 98.52 98.53 2.6K
14:33 98.53 98.55 98.53 98.55 3.8K
14:34 98.55 98.58 98.55 98.57 7.8K
14:35 98.57 98.57 98.53 98.53 2.5K
14:36 98.54 98.64 98.54 98.62 8.4K
14:37 98.62 98.65 98.62 98.63 5.5K
14:38 98.66 98.69 98.66 98.69 7.0K
14:39 98.68 98.68 98.66 98.66 3.4K
14:40 98.65 98.65 98.65 98.65 1.7K
14:41 98.66 98.70 98.66 98.69 3.9K
14:42 98.69 98.69 98.67 98.69 8.3K
14:43 98.74 98.75 98.74 98.75 4.0K
14:44 98.72 98.73 98.71 98.71 2.7K
14:45 98.71 98.73 98.71 98.72 2.9K
14:46 98.72 98.80 98.72 98.80 3.8K
14:47 98.82 98.83 98.82 98.83 3.6K
14:48 98.84 98.88 98.84 98.87 7.8K
14:49 98.87 98.87 98.84 98.85 10.6K
14:50 98.85 98.85 98.82 98.82 6.2K
14:51 98.82 98.82 98.79 98.82 6.1K
14:52 98.82 98.82 98.79 98.79 3.4K
14:53 98.79 98.80 98.79 98.80 4.2K
14:54 98.72 98.79 98.72 98.79 5.7K
14:55 98.80 98.82 98.80 98.82 3.4K
14:56 98.85 98.85 98.84 98.84 3.8K
14:57 98.84 98.86 98.84 98.85 4.5K
14:58 98.83 98.87 98.83 98.86 5.4K
14:59 98.83 98.84 98.83 98.83 3.3K
15:00 98.83 98.83 98.73 98.73 7.5K
15:01 98.70 98.77 98.66 98.76 8.6K
15:02 98.70 98.75 98.67 98.71 8.6K
15:03 98.71 98.73 98.71 98.71 5.2K
15:04 98.73 98.73 98.72 98.72 3.3K
15:05 98.72 98.74 98.71 98.71 8.2K
15:06 98.71 98.73 98.67 98.67 5.8K
15:07 98.64 98.64 98.64 98.64 6.5K
15:08 98.65 98.65 98.64 98.65 7.2K
15:09 98.66 98.67 98.61 98.66 12.9K
15:10 98.67 98.73 98.67 98.71 10.3K
15:11 98.71 98.78 98.70 98.78 4.6K
15:12 98.77 98.86 98.77 98.83 12.1K
15:13 98.84 98.86 98.83 98.84 9.3K
15:14 98.85 98.85 98.79 98.83 9.9K
15:15 98.82 98.85 98.78 98.78 12.5K
15:16 98.76 98.77 98.71 98.71 7.4K
15:17 98.69 98.71 98.67 98.71 5.9K
15:18 98.73 98.74 98.70 98.70 7.3K
15:19 98.70 98.70 98.68 98.69 10.0K
15:20 98.70 98.70 98.64 98.64 4.4K
15:21 98.62 98.62 98.57 98.57 6.7K
15:22 98.58 98.61 98.57 98.61 11.1K
15:23 98.60 98.61 98.58 98.61 7.2K
15:24 98.61 98.61 98.56 98.56 9.8K
15:25 98.58 98.66 98.58 98.66 11.0K
15:26 98.66 98.68 98.65 98.68 8.3K
15:27 98.67 98.67 98.64 98.64 9.7K
15:28 98.64 98.64 98.57 98.57 6.1K
15:29 98.56 98.57 98.55 98.57 11.8K
15:30 98.56 98.56 98.47 98.48 9.2K
15:31 98.48 98.48 98.44 98.48 10.7K
15:32 98.48 98.49 98.47 98.48 12.2K
15:33 98.46 98.46 98.42 98.45 8.4K
15:34 98.44 98.48 98.44 98.45 19.9K
15:35 98.47 98.54 98.47 98.53 8.7K
15:36 98.54 98.55 98.46 98.46 14.1K
15:37 98.46 98.54 98.46 98.54 11.3K
15:38 98.54 98.55 98.51 98.51 8.8K
15:39 98.48 98.55 98.48 98.53 16.3K
15:40 98.53 98.60 98.53 98.57 12.2K
15:41 98.57 98.57 98.52 98.52 24.4K
15:42 98.52 98.52 98.46 98.46 15.8K
15:43 98.45 98.48 98.39 98.40 23.4K
15:44 98.38 98.38 98.30 98.36 18.4K
15:45 98.27 98.27 98.15 98.16 29.4K
15:46 98.22 98.28 98.18 98.18 33.0K
15:47 98.15 98.15 98.08 98.08 16.3K
15:48 98.09 98.09 98.06 98.06 64.4K
15:49 98.08 98.08 97.99 98.01 31.2K
15:50 98.37 98.38 98.22 98.23 65.3K
15:51 98.28 98.44 98.28 98.39 47.7K
15:52 98.40 98.48 98.37 98.37 47.9K
15:53 98.35 98.70 98.34 98.68 68.1K
15:54 98.70 98.70 98.53 98.56 75.6K
15:55 98.57 98.57 98.32 98.32 90.3K
15:56 98.30 98.38 98.29 98.30 67.7K
15:57 98.30 98.37 98.30 98.33 71.4K
15:58 98.35 98.35 98.32 98.33 67.5K
15:59 98.33 98.50 98.33 98.50 8,473.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし