エクセル・エナジー (XEL)

XEL
🏛️ アメリカ →
81.00
最終更新: 2025-10-06
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
09:31 69.66 69.81 68.15 69.71 42.5K
09:32 69.71 69.90 69.71 69.78 21.4K
09:33 69.73 69.89 69.73 69.88 6.4K
09:34 69.88 69.88 69.83 69.88 7.3K
09:35 69.88 69.99 69.86 69.95 2.2K
09:36 69.90 69.90 69.90 69.90 0.3K
09:37 69.90 70.00 69.90 70.00 13.1K
09:38 70.00 70.00 69.97 69.97 10.4K
09:39 70.04 70.04 70.04 70.04 1.9K
09:40 70.08 70.08 70.04 70.04 1.2K
09:41 70.04 70.04 70.04 70.04 1.0K
09:42 70.04 70.04 70.04 70.04 1.8K
09:43 70.04 70.22 70.04 70.17 39.0K
09:44 70.17 70.18 70.04 70.13 9.5K
09:45 70.12 70.15 70.12 70.15 1.0K
09:46 70.16 70.16 70.16 70.16 2.4K
09:47 70.16 70.20 70.12 70.12 4.4K
09:48 70.12 70.19 70.09 70.19 4.8K
09:49 70.18 70.27 70.18 70.27 2.4K
09:50 70.27 70.27 70.24 70.24 1.3K
09:51 70.26 70.26 70.18 70.25 34.6K
09:52 70.25 70.25 70.16 70.21 1.8K
09:53 70.19 70.19 70.19 70.19 0.6K
09:54 70.24 70.40 70.24 70.37 9.0K
09:55 70.37 70.40 70.37 70.38 6.4K
09:56 70.39 70.46 70.39 70.46 4.6K
09:57 70.44 70.49 70.44 70.46 5.9K
09:58 70.47 70.57 70.47 70.53 10.3K
09:59 70.53 70.53 70.49 70.52 3.3K
10:00 70.51 70.59 70.51 70.52 8.8K
10:01 70.58 70.58 70.56 70.56 7.2K
10:02 70.54 70.54 70.41 70.41 8.7K
10:03 70.43 70.48 70.41 70.48 6.6K
10:04 70.44 70.44 70.39 70.40 4.0K
10:05 70.45 70.50 70.45 70.49 8.2K
10:06 70.54 70.54 70.42 70.42 13.1K
10:07 70.43 70.46 70.41 70.44 13.9K
10:08 70.46 70.50 70.46 70.50 5.7K
10:09 70.52 70.60 70.52 70.60 32.2K
10:10 70.57 70.58 70.52 70.52 11.8K
10:11 70.53 70.53 70.51 70.51 2.0K
10:12 70.54 70.54 70.52 70.52 9.6K
10:13 70.54 70.54 70.48 70.48 13.1K
10:14 70.47 70.49 70.47 70.47 2.8K
10:15 70.46 70.46 70.41 70.41 11.2K
10:16 70.39 70.43 70.39 70.43 3.6K
10:17 70.48 70.48 70.44 70.45 5.9K
10:18 70.45 70.46 70.40 70.42 2.2K
10:19 70.44 70.45 70.41 70.45 3.3K
10:20 70.44 70.46 70.43 70.46 3.5K
10:21 70.45 70.45 70.43 70.44 2.3K
10:22 70.44 70.49 70.42 70.49 5.2K
10:23 70.49 70.54 70.49 70.54 2.3K
10:24 70.54 70.54 70.49 70.49 0.8K
10:25 70.49 70.63 70.49 70.63 9.0K
10:26 70.63 70.66 70.60 70.66 154.0K
10:27 70.66 70.66 70.65 70.66 1.6K
10:28 70.66 70.66 70.61 70.61 1.4K
10:29 70.59 70.61 70.59 70.60 4.5K
10:30 70.60 70.64 70.60 70.62 2.6K
10:31 70.62 70.71 70.62 70.71 3.7K
10:32 70.68 70.68 70.62 70.62 44.2K
10:33 70.64 70.68 70.64 70.68 7.5K
10:34 70.68 70.72 70.68 70.72 1.6K
10:35 70.65 70.69 70.64 70.69 8.7K
10:36 70.68 70.74 70.68 70.73 3.4K
10:37 70.74 70.74 70.73 70.73 14.3K
10:38 70.74 70.76 70.74 70.76 5.9K
10:39 70.76 70.76 70.73 70.74 13.2K
10:40 70.77 70.80 70.77 70.80 5.8K
10:41 70.84 70.88 70.84 70.88 6.2K
10:42 70.91 70.94 70.90 70.94 29.4K
10:43 70.92 70.94 70.90 70.91 17.7K
10:44 70.90 70.93 70.90 70.93 11.0K
10:45 70.93 70.93 70.92 70.92 2.0K
10:46 70.92 70.95 70.92 70.95 19.3K
10:47 70.96 70.98 70.95 70.97 14.4K
10:48 70.97 70.99 70.96 70.99 4.8K
10:49 70.97 71.02 70.88 70.89 13.5K
10:50 70.89 70.90 70.89 70.89 7.9K
10:51 70.88 70.92 70.88 70.92 6.6K
10:52 70.92 70.96 70.92 70.94 11.7K
10:53 70.96 70.97 70.96 70.97 6.1K
10:54 71.01 71.01 70.99 70.99 15.8K
10:55 70.99 71.00 70.99 71.00 6.9K
10:56 70.99 71.03 70.99 71.03 9.7K
10:57 71.03 71.11 71.03 71.10 8.6K
10:58 71.10 71.11 71.07 71.11 10.6K
10:59 71.07 71.07 71.03 71.05 3.6K
11:00 71.05 71.05 71.02 71.02 7.5K
11:01 71.01 71.02 70.97 70.97 7.7K
11:02 71.02 71.08 71.02 71.08 14.6K
11:03 71.08 71.08 71.05 71.05 12.2K
11:04 71.06 71.06 71.01 71.03 6.5K
11:05 71.03 71.03 71.02 71.02 6.3K
11:06 71.03 71.05 71.02 71.04 8.3K
11:07 71.04 71.08 71.04 71.07 14.5K
11:08 71.08 71.09 71.06 71.09 12.6K
11:09 71.08 71.08 71.05 71.05 14.6K
11:10 71.04 71.07 71.04 71.06 26.5K
11:11 71.07 71.10 71.07 71.08 15.1K
11:12 71.09 71.09 71.09 71.09 5.2K
11:13 71.09 71.11 71.08 71.09 11.2K
11:14 71.07 71.08 71.06 71.08 25.2K
11:15 71.08 71.08 70.98 70.98 12.6K
11:16 70.96 70.97 70.94 70.96 5.0K
11:17 70.95 70.98 70.95 70.97 10.4K
11:18 70.97 70.97 70.88 70.89 7.4K
11:19 70.88 70.88 70.81 70.81 3.4K
11:20 70.81 70.91 70.81 70.91 14.5K
11:21 70.90 70.94 70.90 70.93 26.0K
11:22 70.99 71.05 70.99 71.02 62.1K
11:23 71.02 71.10 71.02 71.10 12.8K
11:24 71.09 71.14 71.09 71.14 22.7K
11:25 71.14 71.19 71.14 71.19 20.5K
11:26 71.18 71.18 71.13 71.13 13.4K
11:27 71.17 71.22 71.17 71.22 27.7K
11:28 71.22 71.22 71.14 71.16 15.2K
11:29 71.16 71.16 71.10 71.12 160.3K
11:30 71.11 71.11 71.10 71.11 70.3K
11:31 71.10 71.13 71.09 71.10 17.9K
11:32 71.10 71.12 71.09 71.12 12.7K
11:33 71.12 71.21 71.12 71.21 5.4K
11:34 71.20 71.20 71.19 71.19 3.4K
11:35 71.22 71.28 71.22 71.28 4.4K
11:36 71.20 71.21 71.20 71.20 7.1K
11:37 71.23 71.23 71.22 71.23 8.3K
11:38 71.25 71.25 71.24 71.24 7.5K
11:39 71.24 71.26 71.24 71.25 4.4K
11:40 71.23 71.25 71.23 71.25 17.0K
11:41 71.26 71.37 71.26 71.37 17.4K
11:42 71.34 71.35 71.33 71.33 5.4K
11:43 71.31 71.33 71.29 71.29 6.4K
11:44 71.23 71.24 71.23 71.23 4.4K
11:45 71.28 71.32 71.27 71.32 8.3K
11:46 71.29 71.31 71.29 71.31 4.2K
11:47 71.31 71.32 71.31 71.32 6.1K
11:48 71.33 71.33 71.33 71.33 10.3K
11:49 71.34 71.34 71.34 71.34 6.1K
11:50 71.31 71.31 71.26 71.26 13.3K
11:51 71.26 71.33 71.26 71.32 6.9K
11:52 71.32 71.33 71.32 71.33 1.6K
11:53 71.33 71.36 71.32 71.33 5.3K
11:54 71.34 71.35 71.34 71.34 5.4K
11:55 71.34 71.36 71.34 71.36 6.4K
11:56 71.36 71.36 71.34 71.34 7.5K
11:57 71.34 71.34 71.34 71.34 6.5K
11:58 71.36 71.36 71.33 71.34 4.5K
11:59 71.34 71.39 71.34 71.39 13.7K
12:00 71.39 71.50 71.39 71.50 5.8K
12:01 71.50 71.53 71.48 71.53 2.7K
12:02 71.53 71.64 71.53 71.64 56.6K
12:03 71.64 71.64 71.59 71.61 2.9K
12:04 71.56 71.56 71.49 71.49 3.1K
12:05 71.49 71.51 71.49 71.50 6.7K
12:06 71.45 71.45 71.33 71.33 7.6K
12:07 71.36 71.41 71.35 71.41 9.9K
12:08 71.41 71.41 71.39 71.39 3.0K
12:09 71.40 71.40 71.35 71.35 6.1K
12:10 71.35 71.35 71.30 71.31 8.7K
12:11 71.28 71.33 71.24 71.24 6.3K
12:12 71.25 71.26 71.25 71.26 3.3K
12:13 71.26 71.26 71.23 71.23 5.2K
12:14 71.25 71.26 71.25 71.26 5.1K
12:15 71.26 71.27 71.25 71.25 10.5K
12:16 71.26 71.26 71.25 71.25 9.9K
12:17 71.26 71.26 71.15 71.17 12.6K
12:18 71.15 71.20 71.15 71.20 12.1K
12:19 71.19 71.19 71.16 71.19 18.4K
12:20 71.19 71.22 71.19 71.21 11.4K
12:21 71.25 71.28 71.25 71.25 19.2K
12:22 71.21 71.23 71.21 71.23 25.2K
12:23 71.30 71.40 71.30 71.40 42.0K
12:24 71.34 71.42 71.34 71.40 8.9K
12:25 71.43 71.49 71.43 71.49 16.3K
12:26 71.43 71.45 71.40 71.45 14.0K
12:27 71.41 71.43 71.40 71.40 187.9K
12:28 71.38 71.38 71.31 71.31 4.0K
12:29 71.31 71.32 71.30 71.30 4.8K
12:30 71.30 71.34 71.25 71.34 18.5K
12:31 71.33 71.38 71.33 71.35 12.0K
12:32 71.35 71.35 71.32 71.32 5.1K
12:33 71.30 71.33 71.30 71.33 12.7K
12:34 71.33 71.33 71.31 71.31 24.6K
12:35 71.31 71.33 71.31 71.32 22.8K
12:36 71.32 71.32 71.26 71.26 37.9K
12:37 71.26 71.28 71.24 71.24 4.6K
12:38 71.27 71.32 71.27 71.32 3.3K
12:39 71.32 71.32 71.32 71.32 2.5K
12:40 71.32 71.32 71.31 71.31 1.3K
12:41 71.32 71.34 71.32 71.34 7.7K
12:42 71.34 71.34 71.27 71.27 7.3K
12:43 71.29 71.30 71.26 71.28 4.8K
12:44 71.28 71.29 71.27 71.29 2.0K
12:45 71.30 71.30 71.30 71.30 2.8K
12:46 71.30 71.30 71.26 71.26 5.3K
12:47 71.26 71.26 71.25 71.25 7.8K
12:48 71.24 71.24 71.18 71.18 3.8K
12:49 71.18 71.20 71.18 71.19 5.3K
12:50 71.20 71.25 71.20 71.25 4.8K
12:51 71.25 71.25 71.22 71.24 6.0K
12:52 71.24 71.24 71.24 71.24 10.9K
12:53 71.24 71.29 71.23 71.29 11.5K
12:54 71.29 71.29 71.28 71.28 3.0K
12:55 71.26 71.27 71.26 71.27 2.7K
12:56 71.26 71.26 71.26 71.26 6.4K
12:57 71.28 71.29 71.27 71.29 7.2K
12:58 71.29 71.29 71.26 71.26 1.6K
12:59 71.27 71.27 71.21 71.21 106.2K
13:00 71.24 71.24 71.24 71.24 3.7K
13:01 71.24 71.24 71.19 71.19 7.9K
13:02 71.19 71.20 71.19 71.20 5.7K
13:03 71.20 71.21 71.20 71.21 5.5K
13:04 71.21 71.23 71.20 71.23 7.9K
13:05 71.23 71.23 71.23 71.23 3.7K
13:06 71.25 71.25 71.24 71.25 4.1K
13:07 71.25 71.29 71.24 71.29 8.6K
13:08 71.29 71.29 71.26 71.26 7.6K
13:09 71.28 71.34 71.28 71.31 4.7K
13:10 71.31 71.32 71.28 71.30 4.3K
13:11 71.26 71.26 71.19 71.19 19.6K
13:12 71.15 71.15 71.03 71.03 4.9K
13:13 71.05 71.09 71.05 71.09 9.6K
13:14 71.08 71.10 71.08 71.10 2.7K
13:15 71.08 71.09 71.07 71.09 6.3K
13:16 71.09 71.09 70.95 70.95 4.3K
13:17 70.91 70.92 70.88 70.92 6.9K
13:18 70.94 70.94 70.92 70.92 4.6K
13:19 70.89 70.95 70.89 70.95 5.9K
13:20 70.94 70.96 70.94 70.96 4.2K
13:21 70.94 70.94 70.91 70.93 9.1K
13:22 70.94 70.94 70.92 70.94 3.6K
13:23 70.92 70.96 70.91 70.91 8.9K
13:24 70.91 70.91 70.84 70.90 3.9K
13:25 70.90 70.92 70.90 70.92 2.6K
13:26 70.88 70.90 70.87 70.90 3.5K
13:27 70.93 71.04 70.93 70.97 24.6K
13:28 70.99 70.99 70.88 70.88 9.1K
13:29 70.88 70.88 70.86 70.88 6.4K
13:30 70.85 70.85 70.85 70.85 2.4K
13:31 70.85 70.85 70.82 70.83 13.0K
13:32 70.82 70.82 70.77 70.80 19.4K
13:33 70.74 70.86 70.74 70.85 11.0K
13:34 70.85 70.85 70.78 70.78 3.4K
13:35 70.77 70.80 70.76 70.80 2.4K
13:36 70.78 70.81 70.78 70.81 5.3K
13:37 70.81 70.81 70.81 70.81 2.4K
13:38 70.78 70.78 70.72 70.74 11.4K
13:39 70.74 70.76 70.68 70.72 7.6K
13:40 70.66 70.66 70.62 70.63 4.9K
13:41 70.63 70.65 70.57 70.57 4.7K
13:42 70.52 70.62 70.52 70.62 13.3K
13:43 70.62 70.65 70.61 70.65 5.2K
13:44 70.62 70.62 70.56 70.56 4.0K
13:45 70.56 70.56 70.54 70.56 2.4K
13:46 70.56 70.57 70.50 70.50 2.6K
13:47 70.50 70.54 70.50 70.54 4.9K
13:48 70.54 70.54 70.52 70.52 1.0K
13:49 70.52 70.52 70.50 70.52 2.8K
13:50 70.52 70.53 70.51 70.51 3.2K
13:51 70.53 70.53 70.50 70.51 5.0K
13:52 70.50 70.50 70.43 70.43 5.6K
13:53 70.43 70.44 70.43 70.44 2.9K
13:54 70.44 70.46 70.44 70.44 2.9K
13:55 70.45 70.45 70.44 70.44 4.7K
13:56 70.44 70.44 70.38 70.38 1.8K
13:57 70.38 70.38 70.35 70.35 2.1K
13:58 70.35 70.35 70.26 70.26 2.7K
13:59 70.26 70.30 70.26 70.30 8.1K
14:00 70.30 70.30 70.26 70.27 2.0K
14:01 70.27 70.35 70.27 70.35 11.4K
14:02 70.35 70.35 70.33 70.33 2.6K
14:03 70.32 70.32 70.30 70.32 8.4K
14:04 70.33 70.42 70.33 70.42 3.8K
14:05 70.42 70.46 70.42 70.46 2.4K
14:06 70.46 70.50 70.42 70.49 4.1K
14:07 70.54 70.54 70.50 70.52 4.4K
14:08 70.52 70.59 70.52 70.57 5.3K
14:09 70.57 70.57 70.56 70.57 4.9K
14:10 70.59 70.60 70.57 70.57 1.7K
14:11 70.57 70.57 70.56 70.57 2.6K
14:12 70.58 70.62 70.58 70.62 4.9K
14:13 70.60 70.61 70.59 70.60 3.5K
14:14 70.62 70.63 70.60 70.63 6.9K
14:15 70.63 70.66 70.63 70.65 2.1K
14:16 70.65 70.69 70.65 70.69 5.2K
14:17 70.67 70.69 70.67 70.69 3.7K
14:18 70.71 70.71 70.68 70.71 2.9K
14:19 70.71 70.71 70.67 70.70 3.5K
14:20 70.72 70.74 70.70 70.70 6.0K
14:21 70.70 70.70 70.69 70.69 3.9K
14:22 70.70 70.72 70.70 70.72 3.1K
14:23 70.70 70.75 70.70 70.75 2.7K
14:24 70.76 70.79 70.76 70.79 2.3K
14:25 70.80 70.80 70.77 70.77 2.4K
14:26 70.77 70.78 70.74 70.75 2.4K
14:27 70.76 70.77 70.76 70.77 2.3K
14:28 70.74 70.79 70.74 70.79 2.1K
14:29 70.78 70.78 70.76 70.77 2.5K
14:30 70.76 70.78 70.75 70.75 2.4K
14:31 70.77 70.77 70.74 70.75 3.1K
14:32 70.77 70.80 70.77 70.78 4.2K
14:33 70.78 70.81 70.78 70.81 2.5K
14:34 70.81 70.83 70.81 70.82 2.3K
14:35 70.84 70.84 70.82 70.82 2.8K
14:36 70.83 70.83 70.83 70.83 1.6K
14:37 70.85 70.87 70.85 70.87 2.1K
14:38 70.87 70.89 70.87 70.89 1.8K
14:39 70.89 70.89 70.87 70.87 1.5K
14:40 70.86 70.86 70.85 70.86 2.5K
14:41 70.86 70.88 70.86 70.88 5.5K
14:42 70.88 70.89 70.87 70.89 4.1K
14:43 70.93 70.98 70.93 70.96 2.5K
14:44 70.96 70.97 70.96 70.96 2.7K
14:45 70.99 70.99 70.99 70.99 4.8K
14:46 71.00 71.02 71.00 71.02 3.5K
14:47 71.02 71.05 71.02 71.05 2.4K
14:48 71.05 71.05 71.02 71.02 6.2K
14:49 71.03 71.04 71.01 71.01 3.1K
14:50 71.00 71.03 71.00 71.03 7.7K
14:51 71.03 71.10 71.03 71.08 3.7K
14:52 71.08 71.08 71.05 71.05 1.2K
14:53 71.05 71.05 71.04 71.05 1.2K
14:54 71.05 71.09 71.05 71.09 1.8K
14:55 71.09 71.09 71.08 71.08 3.2K
14:56 71.08 71.12 71.08 71.12 2.8K
14:57 71.14 71.14 71.10 71.10 3.8K
14:58 71.07 71.07 71.03 71.03 6.2K
14:59 71.04 71.09 71.04 71.09 3.6K
15:00 71.09 71.09 71.05 71.06 3.2K
15:01 71.06 71.07 71.04 71.07 5.4K
15:02 71.07 71.09 71.06 71.09 2.6K
15:03 71.06 71.09 71.06 71.09 5.5K
15:04 71.09 71.09 71.05 71.06 3.2K
15:05 71.05 71.07 71.05 71.07 2.8K
15:06 71.07 71.09 71.07 71.08 3.3K
15:07 71.10 71.10 71.04 71.04 5.2K
15:08 71.04 71.04 71.02 71.02 3.5K
15:09 71.00 71.00 70.99 70.99 2.7K
15:10 70.99 70.99 70.99 70.99 2.7K
15:11 71.00 71.00 70.98 70.99 7.7K
15:12 70.99 71.01 70.99 71.01 5.9K
15:13 71.02 71.02 71.00 71.00 5.6K
15:14 71.00 71.00 70.97 71.00 9.3K
15:15 71.00 71.02 71.00 71.01 3.3K
15:16 71.03 71.03 71.01 71.01 7.6K
15:17 71.03 71.03 71.01 71.01 4.8K
15:18 71.00 71.00 70.96 70.96 9.8K
15:19 70.97 70.97 70.95 70.95 6.0K
15:20 70.95 70.97 70.92 70.97 13.5K
15:21 70.97 70.97 70.96 70.97 7.3K
15:22 70.96 70.96 70.94 70.95 6.0K
15:23 70.96 70.97 70.95 70.97 11.5K
15:24 70.96 71.01 70.95 71.01 7.5K
15:25 71.00 71.03 71.00 71.02 4.4K
15:26 71.03 71.07 71.03 71.07 5.5K
15:27 71.08 71.09 71.08 71.09 10.5K
15:28 71.05 71.08 71.02 71.07 10.6K
15:29 71.09 71.09 71.06 71.08 5.7K
15:30 71.06 71.09 71.04 71.04 8.7K
15:31 70.99 71.06 70.99 71.06 9.7K
15:32 71.02 71.08 71.02 71.07 6.7K
15:33 71.07 71.12 71.06 71.11 8.4K
15:34 71.09 71.11 71.09 71.11 4.5K
15:35 71.10 71.14 71.10 71.11 5.7K
15:36 71.11 71.16 71.10 71.16 9.6K
15:37 71.17 71.20 71.16 71.16 8.7K
15:38 71.15 71.17 71.15 71.17 5.7K
15:39 71.14 71.15 71.12 71.15 8.1K
15:40 71.12 71.12 71.10 71.10 3.6K
15:41 71.11 71.11 71.09 71.09 6.0K
15:42 71.08 71.09 71.06 71.08 8.3K
15:43 71.10 71.20 71.10 71.20 10.7K
15:44 71.24 71.28 71.23 71.27 9.0K
15:45 71.27 71.30 71.26 71.26 4.6K
15:46 71.26 71.35 71.26 71.35 10.6K
15:47 71.38 71.38 71.32 71.33 5.4K
15:48 71.32 71.34 71.31 71.34 10.6K
15:49 71.36 71.37 71.35 71.37 7.3K
15:50 71.38 71.41 71.38 71.41 10.8K
15:51 71.37 71.38 71.34 71.34 23.3K
15:52 71.34 71.34 71.26 71.26 15.8K
15:53 71.26 71.26 71.21 71.22 18.0K
15:54 71.23 71.28 71.21 71.28 16.6K
15:55 71.32 71.42 71.32 71.42 41.9K
15:56 71.45 71.45 71.35 71.42 62.4K
15:57 71.40 71.49 71.40 71.44 43.2K
15:58 71.43 71.45 71.42 71.42 86.6K
15:59 71.40 71.41 71.40 71.40 102.5K
16:00 71.40 71.40 71.37 71.39 1,118.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし