Exxon Mobil Corp DRC (XOM)

XOM
🏛️ カナダ →
20.56
最終更新: 2025-10-01
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
2024-12-31 20.13 20.14 19.89 20.13 0.0M
2024-12-30 19.83 19.88 19.73 19.79 0.1M
2024-12-27 19.90 20.07 19.88 19.91 0.0M
2024-12-24 19.89 20.03 19.88 19.96 0.0M
2024-12-23 19.72 19.91 19.63 19.88 0.0M
2024-12-20 19.73 19.84 19.64 19.78 0.0M
2024-12-19 19.92 20.02 19.68 19.68 0.0M
2024-12-18 20.09 20.29 19.88 19.88 0.0M
2024-12-17 20.24 20.24 20.00 20.16 0.1M
2024-12-16 20.65 20.69 20.25 20.29 0.0M
2024-12-13 20.96 20.96 20.65 20.78 0.0M
2024-12-12 20.90 20.99 20.75 20.93 0.0M
2024-12-11 20.91 20.98 20.82 20.90 0.0M
2024-12-10 21.18 21.25 20.95 21.09 0.0M
2024-12-09 21.46 21.46 21.15 21.15 0.0M
2024-12-06 21.27 21.42 21.25 21.27 0.0M
2024-12-05 21.40 21.61 21.36 21.50 0.0M
2024-12-04 21.95 21.95 21.30 21.39 0.0M
2024-12-03 22.05 22.15 21.97 22.05 0.0M
2024-12-02 22.07 22.12 21.88 22.03 0.1M
2024-11-29 22.13 22.15 22.00 22.13 0.0M
2024-11-28 22.25 22.25 21.94 22.25 0.0M
2024-11-27 22.05 22.16 22.00 22.03 0.0M
2024-11-26 22.07 22.28 22.07 22.07 0.0M
2024-11-25 22.75 22.79 22.42 22.45 0.0M
2024-11-22 22.83 22.98 22.81 22.83 0.0M
2024-11-21 22.72 22.94 22.50 22.81 0.0M
2024-11-20 22.27 22.52 22.27 22.52 0.0M
2024-11-19 22.35 22.38 22.16 22.22 0.0M
2024-11-18 22.44 22.54 22.44 22.53 0.0M
2024-11-15 22.36 22.65 22.36 22.36 0.0M
2024-11-14 22.73 22.82 22.55 22.57 0.0M
2024-11-13 22.78 22.87 22.29 22.78 0.0M
2024-11-12 22.77 22.77 22.50 22.58 0.0M
2024-11-11 22.64 22.75 22.54 22.58 0.0M
2024-11-08 22.69 22.70 22.47 22.68 0.0M
2024-11-07 22.64 22.75 22.45 22.67 0.0M
2024-11-06 22.73 22.85 22.45 22.68 0.0M
2024-11-05 22.21 22.29 22.20 22.26 0.0M
2024-11-04 21.90 22.22 21.67 22.24 0.0M
2024-11-01 22.38 22.42 21.55 21.55 0.0M
2024-10-31 21.98 22.22 21.89 21.89 0.0M
2024-10-30 21.99 22.11 21.85 21.85 0.0M
2024-10-29 21.97 22.27 21.97 21.97 0.0M
2024-10-28 21.99 22.31 21.99 22.31 0.0M
2024-10-25 22.42 22.50 22.40 22.42 0.0M
2024-10-24 22.43 22.55 22.35 22.45 0.0M
2024-10-23 22.49 22.61 22.41 22.49 0.0M
2024-10-22 22.59 22.67 22.50 22.65 0.0M
2024-10-21 22.71 22.76 22.48 22.52 0.0M
2024-10-18 22.51 22.51 22.34 22.51 0.0M
2024-10-17 22.59 22.75 22.52 22.59 0.0M
2024-10-16 22.76 22.76 22.63 22.64 0.0M
2024-10-15 22.73 22.77 22.50 22.57 0.0M
2024-10-11 23.24 23.25 23.09 23.24 0.0M
2024-10-10 23.15 23.21 23.05 23.12 0.0M
2024-10-09 22.96 22.99 22.69 22.96 0.0M
2024-10-08 23.15 23.20 22.86 22.95 0.0M
2024-10-07 23.58 23.70 23.45 23.56 0.0M
2024-10-04 23.13 23.47 23.13 23.43 0.0M
2024-10-03 23.05 23.06 22.78 23.05 0.0M
2024-10-02 22.81 22.96 22.60 22.81 0.0M
2024-10-01 22.48 22.59 22.02 22.48 0.0M
2024-09-30 22.00 22.00 21.86 22.00 0.0M
2024-09-27 21.75 21.75 21.25 21.75 0.0M
2024-09-26 20.89 21.27 20.89 21.20 0.0M
2024-09-25 21.53 21.77 21.42 21.53 0.0M
2024-09-24 22.00 22.11 21.95 22.00 0.0M
2024-09-23 22.05 22.08 21.83 22.05 0.0M
2024-09-20 21.65 21.65 21.48 21.65 0.0M
2024-09-19 21.74 21.95 21.72 21.80 0.0M
2024-09-18 21.47 21.61 21.40 21.53 0.0M
2024-09-17 21.46 21.46 21.41 21.46 0.0M
2024-09-16 21.19 21.19 21.00 21.19 0.0M
2024-09-13 20.88 21.09 20.88 20.88 0.0M
2024-09-12 20.61 20.92 20.61 20.92 0.4M
2024-09-11 20.65 20.80 20.35 20.65 0.0M
2024-09-10 20.81 21.19 20.70 20.81 0.0M
2024-09-09 21.66 21.66 21.50 21.66 0.0M
2024-09-06 21.13 21.40 21.03 21.13 0.0M
2024-09-05 21.26 21.61 21.26 21.26 0.0M
2024-09-04 21.45 21.60 21.45 21.45 0.0M
2024-09-03 21.68 21.84 21.46 21.68 0.0M
2024-08-30 22.19 22.19 21.97 22.19 0.0M
2024-08-29 22.19 22.30 22.19 22.19 0.0M
2024-08-28 21.90 22.06 21.90 21.90 0.0M
2024-08-27 22.13 22.41 22.08 22.13 0.0M
2024-08-26 22.33 22.33 22.05 22.33 0.0M
2024-08-23 21.92 21.92 21.69 21.92 0.0M
2024-08-22 21.55 21.62 21.37 21.55 0.0M
2024-08-21 21.41 21.72 21.40 21.41 0.0M
2024-08-20 21.56 22.28 21.56 21.56 0.0M
2024-08-19 22.30 22.58 22.19 22.30 0.0M
2024-08-16 22.23 22.25 22.17 22.23 0.0M
2024-08-15 22.36 22.49 22.30 22.36 0.0M
2024-08-14 22.37 22.49 22.17 22.37 0.0M
2024-08-13 22.19 22.30 22.13 22.19 0.0M
2024-08-12 22.39 22.55 22.30 22.39 0.0M
2024-08-09 22.38 22.43 22.29 22.38 0.0M
2024-08-08 22.19 22.19 22.10 22.19 0.0M
2024-08-07 21.73 21.90 21.73 21.73 0.0M
2024-08-06 21.47 21.73 21.45 21.47 0.0M
2024-08-02 22.31 22.34 21.78 22.02 0.0M
2024-08-01 22.25 22.38 21.92 21.98 0.0M
2024-07-31 22.41 22.53 22.35 22.36 0.0M
2024-07-30 22.04 22.29 21.95 22.27 0.0M
2024-07-29 21.83 21.84 21.80 21.84 0.0M
2024-07-26 21.99 22.20 21.98 22.18 0.0M
2024-07-25 21.63 22.17 21.62 22.14 0.0M
2024-07-24 21.45 21.68 21.42 21.68 0.0M
2024-07-23 21.48 21.48 21.35 21.36 0.0M
2024-07-22 21.80 21.80 21.61 21.73 0.0M
2024-07-19 22.40 22.40 21.83 21.88 0.0M
2024-07-18 22.40 22.58 22.32 22.40 0.0M
2024-07-17 22.18 22.23 21.95 22.18 0.0M
2024-07-16 21.85 21.87 21.50 21.85 0.0M
2024-07-15 21.71 21.81 21.45 21.71 0.0M
2024-07-12 21.39 21.39 21.30 21.39 0.0M
2024-07-11 21.32 21.35 21.10 21.32 0.0M
2024-07-10 20.86 21.05 20.86 21.05 0.0M
2024-07-09 20.89 21.05 20.89 20.96 0.0M
2024-07-08 21.20 21.33 21.01 21.12 0.0M
2024-07-05 21.36 21.41 21.25 21.38 0.0M
2024-07-04 21.95 21.95 21.95 21.95 0.0M
2024-07-03 21.63 21.81 21.35 21.35 0.0M
2024-07-02 21.52 21.54 21.40 21.46 0.0M
2024-06-28 21.88 21.94 21.63 21.71 0.0M
2024-06-27 21.70 21.70 21.51 21.60 0.0M
2024-06-26 21.59 21.59 21.45 21.58 0.0M
2024-06-25 21.48 21.55 21.41 21.55 0.0M
2024-06-24 21.22 21.57 21.22 21.57 0.0M
2024-06-21 21.24 21.24 20.92 20.93 0.0M
2024-06-20 21.00 21.20 20.95 21.10 0.0M
2024-06-19 20.80 20.80 20.80 20.80 0.0M
2024-06-18 20.80 20.80 20.55 20.57 0.0M
2024-06-17 20.56 20.60 20.40 20.40 0.0M
2024-06-14 20.67 20.68 20.47 20.54 0.0M
2024-06-13 20.92 20.92 20.73 20.77 0.1M
2024-06-12 21.24 21.24 20.86 20.92 0.0M
2024-06-11 21.17 21.20 21.11 21.12 0.0M
2024-06-10 21.28 21.42 21.28 21.28 0.0M
2024-06-07 21.27 21.58 21.27 21.28 0.0M
2024-06-06 21.16 21.51 21.16 21.51 0.0M
2024-06-05 21.15 21.36 21.05 21.35 0.0M
2024-06-04 21.29 21.38 20.97 21.27 0.0M
2024-06-03 21.84 21.87 21.53 21.53 0.0M
2024-05-31 21.69 22.11 21.61 22.11 0.0M
2024-05-30 21.46 21.51 21.44 21.46 0.0M
2024-05-29 21.49 21.68 21.30 21.46 0.0M
2024-05-28 21.58 21.71 21.42 21.67 0.0M
2024-05-27 21.22 21.94 21.22 21.42 0.0M
2024-05-24 21.63 21.63 21.34 21.42 0.0M
2024-05-23 21.91 21.92 21.44 21.46 0.0M
2024-05-22 21.87 22.14 21.70 21.76 0.0M
2024-05-21 22.47 22.53 22.26 22.28 0.0M
2024-05-17 22.43 22.63 22.43 22.63 0.0M
2024-05-16 22.46 22.46 22.24 22.31 0.0M
2024-05-15 22.20 22.43 22.21 22.43 0.0M
2024-05-14 22.02 22.20 22.02 22.20 0.0M
2024-05-13 22.16 22.39 22.15 22.15 0.0M
2024-05-10 22.36 22.36 22.23 22.29 0.0M
2024-05-09 22.06 22.38 22.06 22.38 0.0M
2024-05-08 22.05 22.05 21.85 21.94 0.0M
2024-05-07 22.02 22.06 22.00 22.00 0.0M
2024-05-06 22.21 22.29 22.09 22.09 0.0M
2024-05-03 21.84 21.88 21.59 21.87 0.0M
2024-05-02 22.00 22.10 21.90 21.90 0.2M
2024-05-01 22.28 22.42 21.92 21.92 0.0M
2024-04-30 22.52 22.70 22.35 22.35 0.0M
2024-04-29 22.49 22.67 22.49 22.63 0.0M
2024-04-26 22.36 22.40 21.97 22.30 0.0M
2024-04-25 22.71 22.94 22.71 22.92 0.0M
2024-04-24 22.75 22.90 22.68 22.90 0.0M
2024-04-23 22.69 22.86 22.69 22.83 0.0M
2024-04-22 22.55 22.84 22.50 22.79 0.0M
2024-04-19 22.55 22.79 22.46 22.68 0.0M
2024-04-18 22.55 22.55 22.40 22.44 0.0M
2024-04-17 22.44 22.47 22.16 22.37 0.1M
2024-04-16 22.61 22.62 22.30 22.43 0.0M
2024-04-15 22.93 22.93 22.59 22.61 0.1M
2024-04-12 23.32 23.37 22.67 22.77 0.0M
2024-04-11 23.15 23.15 22.76 23.03 0.0M
2024-04-10 23.00 23.15 22.88 23.15 0.0M
2024-04-09 22.91 22.98 22.81 22.94 0.0M
2024-04-08 22.94 22.98 22.74 22.82 0.2M
2024-04-05 22.77 23.08 22.69 22.97 0.0M
2024-04-04 22.55 22.66 22.45 22.66 0.0M
2024-04-03 22.59 22.63 22.54 22.54 0.1M
2024-04-02 22.26 22.58 22.22 22.58 0.0M
2024-04-01 22.01 22.18 21.95 22.14 0.0M
2024-03-28 21.93 21.98 21.78 21.98 0.0M
2024-03-27 21.52 21.72 21.52 21.72 0.0M
2024-03-26 21.72 21.73 21.48 21.55 0.2M
2024-03-25 21.56 21.88 21.56 21.69 0.0M
2024-03-22 21.43 21.50 21.38 21.48 0.0M
2024-03-21 21.32 21.52 21.32 21.49 0.0M
2024-03-20 21.32 21.45 21.25 21.38 0.0M
2024-03-19 21.22 21.43 21.22 21.39 0.0M
2024-03-18 21.20 21.28 21.03 21.26 0.0M
2024-03-15 21.06 21.19 21.03 21.04 0.0M
2024-03-14 20.78 21.11 20.77 21.11 0.1M
2024-03-13 20.70 20.85 20.69 20.73 0.0M
2024-03-12 20.59 20.61 20.50 20.55 0.0M
2024-03-11 20.50 20.66 20.34 20.63 0.0M
2024-03-08 20.24 20.49 20.19 20.48 0.0M
2024-03-07 20.26 20.40 20.24 20.34 0.0M
2024-03-06 20.15 20.31 20.11 20.20 0.1M
2024-03-05 19.78 20.09 19.77 20.01 0.0M
2024-03-04 20.03 20.03 19.73 19.74 0.0M
2024-03-01 20.05 20.11 19.99 20.02 0.0M
2024-02-29 19.79 19.86 19.77 19.83 0.0M
2024-02-28 19.71 19.88 19.71 19.76 0.0M
2024-02-27 19.84 19.87 19.69 19.70 0.0M
2024-02-26 19.60 19.82 19.60 19.74 0.0M
2024-02-23 19.72 19.72 19.48 19.68 0.0M
2024-02-22 19.75 19.93 19.62 19.85 0.1M
2024-02-21 19.66 19.86 19.66 19.86 0.0M
2024-02-20 19.72 19.72 19.45 19.45 0.0M
2024-02-16 19.72 19.79 19.63 19.65 0.0M
2024-02-15 19.18 19.67 19.18 19.67 0.0M
2024-02-14 19.29 19.41 19.05 19.12 0.0M
2024-02-13 19.50 19.50 19.07 19.16 0.0M
2024-02-12 19.32 19.59 19.32 19.53 0.0M
2024-02-09 19.79 19.82 19.26 19.26 0.1M
2024-02-08 19.50 19.75 19.50 19.71 0.0M
2024-02-07 19.43 19.43 19.22 19.36 0.0M
2024-02-06 19.33 19.43 19.30 19.38 0.0M
2024-02-05 19.20 19.38 19.10 19.26 0.0M
2024-02-02 19.55 19.60 19.28 19.35 0.0M
2024-02-01 19.70 19.70 19.39 19.39 0.0M
2024-01-31 19.85 19.85 19.52 19.52 0.0M
2024-01-30 19.39 19.86 19.39 19.86 0.0M
2024-01-29 19.57 19.57 19.34 19.53 0.0M
2024-01-26 19.30 19.51 19.24 19.50 0.0M
2024-01-25 18.96 19.35 18.94 19.35 0.0M
2024-01-24 18.69 18.90 18.55 18.90 0.0M
2024-01-23 18.39 18.61 18.38 18.58 0.0M
2024-01-22 18.32 18.41 18.17 18.37 0.2M
2024-01-19 18.32 18.39 18.28 18.38 0.0M
2024-01-18 18.33 18.39 18.20 18.39 0.1M
2024-01-17 18.39 18.56 18.35 18.36 0.0M
2024-01-16 18.97 18.97 18.49 18.52 0.0M
2024-01-15 19.20 19.35 19.00 19.10 0.0M
2024-01-12 19.03 19.09 18.84 18.97 0.0M
2024-01-11 18.78 18.82 18.72 18.75 0.0M
2024-01-10 18.90 18.90 18.63 18.71 0.0M
2024-01-09 19.12 19.12 18.84 18.92 0.0M
2024-01-08 19.03 19.17 18.78 19.17 0.0M
2024-01-05 19.53 19.60 19.39 19.43 0.0M
2024-01-04 19.75 19.79 19.39 19.39 0.0M
2024-01-03 19.31 19.65 19.31 19.61 0.0M
2024-01-02 19.17 19.55 19.17 19.45 0.0M