エクセル・エナジー (XEL)

XEL
🏛️ アメリカ →
79.59
最終更新: 2025-10-02
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 73.22 73.22 73.02 73.07 32.6K
09:31 73.13 73.24 73.06 73.13 17.7K
09:32 73.06 73.34 73.06 73.34 14.1K
09:33 73.34 73.42 73.34 73.37 10.0K
09:34 73.37 73.39 73.30 73.30 7.2K
09:35 73.31 73.41 73.30 73.37 6.4K
09:36 73.35 73.39 73.32 73.37 6.2K
09:37 73.39 73.44 73.23 73.25 11.8K
09:38 73.28 73.32 73.27 73.30 6.6K
09:39 73.33 73.40 73.33 73.40 10.7K
09:40 73.40 73.40 73.28 73.31 13.4K
09:41 73.31 73.42 73.30 73.42 9.6K
09:42 73.45 73.54 73.45 73.47 11.7K
09:43 73.47 73.56 73.46 73.49 3.6K
09:44 73.50 73.50 73.44 73.44 4.5K
09:45 73.47 73.47 73.36 73.39 15.8K
09:46 73.39 73.40 73.37 73.37 6.4K
09:47 73.37 73.40 73.34 73.34 6.1K
09:48 73.33 73.38 73.29 73.29 5.4K
09:49 73.29 73.31 73.29 73.31 3.9K
09:50 73.31 73.35 73.31 73.35 3.8K
09:51 73.35 73.40 73.35 73.40 5.8K
09:52 73.41 73.45 73.40 73.41 8.2K
09:53 73.41 73.41 73.22 73.25 9.1K
09:54 73.24 73.29 73.23 73.29 6.8K
09:55 73.30 73.34 73.28 73.30 11.2K
09:56 73.28 73.29 73.24 73.24 6.5K
09:57 73.24 73.29 73.24 73.29 8.5K
09:58 73.28 73.28 73.25 73.27 1.9K
09:59 73.28 73.28 73.25 73.25 3.5K
10:00 73.26 73.26 73.18 73.18 16.6K
10:01 73.18 73.22 73.13 73.20 11.5K
10:02 73.20 73.26 73.19 73.26 8.2K
10:03 73.23 73.24 73.20 73.20 6.2K
10:04 73.19 73.20 73.18 73.19 7.7K
10:05 73.22 73.32 73.22 73.31 5.3K
10:06 73.31 73.32 73.29 73.32 5.6K
10:07 73.33 73.34 73.28 73.28 5.7K
10:08 73.25 73.26 73.23 73.24 5.0K
10:09 73.21 73.27 73.19 73.26 7.7K
10:10 73.28 73.36 73.28 73.36 4.4K
10:11 73.34 73.39 73.31 73.39 9.1K
10:12 73.39 73.41 73.36 73.37 5.7K
10:13 73.37 73.37 73.25 73.25 9.8K
10:14 73.25 73.26 73.21 73.22 5.9K
10:15 73.21 73.21 73.14 73.15 10.3K
10:16 73.16 73.19 73.10 73.10 3.2K
10:17 73.10 73.12 73.05 73.05 2.4K
10:18 73.06 73.06 72.97 73.02 47.4K
10:19 73.04 73.09 73.03 73.09 3.1K
10:20 73.10 73.14 73.10 73.14 5.4K
10:21 73.14 73.17 73.10 73.10 6.1K
10:22 73.08 73.08 73.03 73.03 2.6K
10:23 73.02 73.07 73.02 73.05 3.2K
10:24 72.94 72.94 72.88 72.90 10.5K
10:25 72.87 72.98 72.86 72.95 13.9K
10:26 72.96 72.97 72.95 72.97 18.1K
10:27 72.96 72.96 72.85 72.85 10.8K
10:28 72.86 72.96 72.86 72.92 7.5K
10:29 72.92 72.96 72.91 72.91 5.0K
10:30 72.90 72.90 72.78 72.78 12.4K
10:31 72.77 72.88 72.77 72.88 11.0K
10:32 72.91 72.93 72.87 72.90 5.3K
10:33 72.92 72.94 72.89 72.93 17.0K
10:34 72.91 72.96 72.91 72.94 13.9K
10:35 72.94 72.95 72.88 72.89 5.6K
10:36 72.90 72.90 72.85 72.85 5.4K
10:37 72.87 72.90 72.85 72.89 4.0K
10:38 72.91 72.95 72.91 72.93 3.0K
10:39 72.92 72.94 72.90 72.94 3.2K
10:40 72.93 72.93 72.88 72.91 3.4K
10:41 72.88 72.88 72.83 72.88 5.4K
10:42 72.88 72.94 72.88 72.94 3.3K
10:43 72.92 72.97 72.91 72.97 2.7K
10:44 72.98 73.03 72.98 73.03 2.0K
10:45 73.04 73.04 72.92 72.92 6.6K
10:46 72.88 72.90 72.84 72.84 3.4K
10:47 72.88 72.92 72.86 72.90 4.6K
10:48 72.90 72.94 72.90 72.91 3.1K
10:49 72.93 72.94 72.89 72.89 7.8K
10:50 72.86 72.91 72.86 72.90 5.6K
10:51 72.89 72.94 72.89 72.90 3.2K
10:52 72.90 72.92 72.90 72.92 2.4K
10:53 72.92 72.93 72.89 72.93 3.6K
10:54 72.93 72.94 72.92 72.92 2.8K
10:55 72.93 72.93 72.79 72.79 3.0K
10:56 72.80 72.89 72.76 72.89 7.8K
10:57 72.86 72.91 72.86 72.89 5.4K
10:58 72.90 72.91 72.83 72.84 5.1K
10:59 72.83 72.83 72.75 72.83 15.9K
11:00 72.80 72.80 72.72 72.72 3.9K
11:01 72.71 72.73 72.66 72.73 6.5K
11:02 72.73 72.73 72.73 72.73 2.3K
11:03 72.72 72.72 72.72 72.72 0.5K
11:04 72.75 72.75 72.73 72.73 1.0K
11:05 72.75 72.78 72.75 72.78 1.1K
11:06 72.76 72.77 72.74 72.74 4.0K
11:07 72.72 72.72 72.71 72.72 2.1K
11:08 72.71 72.71 72.61 72.61 2.4K
11:09 72.60 72.63 72.58 72.63 7.9K
11:10 72.62 72.62 72.54 72.62 6.1K
11:11 72.63 72.63 72.61 72.61 2.8K
11:12 72.61 72.64 72.60 72.64 8.5K
11:13 72.62 72.63 72.56 72.56 7.7K
11:14 72.54 72.54 72.49 72.51 3.7K
11:15 72.49 72.56 72.49 72.56 10.2K
11:16 72.57 72.59 72.56 72.59 7.0K
11:17 72.61 72.61 72.52 72.52 5.0K
11:18 72.53 72.60 72.46 72.46 8.7K
11:19 72.47 72.49 72.46 72.47 6.4K
11:20 72.46 72.46 72.42 72.42 2.4K
11:21 72.44 72.47 72.42 72.42 5.7K
11:22 72.40 72.45 72.40 72.45 2.7K
11:23 72.42 72.45 72.41 72.45 2.7K
11:24 72.50 72.55 72.50 72.53 3.8K
11:25 72.54 72.62 72.54 72.61 5.9K
11:26 72.60 72.60 72.59 72.59 1.4K
11:27 72.61 72.64 72.61 72.64 3.8K
11:28 72.62 72.62 72.59 72.59 0.7K
11:29 72.55 72.55 72.55 72.55 2.1K
11:30 72.56 72.56 72.53 72.55 2.6K
11:31 72.56 72.61 72.56 72.61 2.1K
11:32 72.61 72.64 72.60 72.64 5.8K
11:33 72.65 72.65 72.56 72.56 2.4K
11:34 72.57 72.58 72.49 72.49 4.5K
11:35 72.48 72.51 72.48 72.50 1.5K
11:36 72.48 72.55 72.48 72.55 3.6K
11:37 72.54 72.55 72.50 72.50 5.2K
11:38 72.55 72.55 72.49 72.49 8.4K
11:39 72.55 72.55 72.49 72.49 2.9K
11:40 72.51 72.52 72.50 72.52 6.5K
11:41 72.52 72.53 72.45 72.45 5.2K
11:42 72.43 72.45 72.43 72.43 7.1K
11:43 72.43 72.43 72.38 72.41 4.1K
11:44 72.39 72.40 72.38 72.39 4.4K
11:45 72.41 72.46 72.41 72.46 5.6K
11:46 72.47 72.47 72.47 72.47 4.9K
11:47 72.47 72.53 72.47 72.53 6.5K
11:48 72.53 72.56 72.53 72.55 4.9K
11:49 72.56 72.59 72.56 72.58 5.5K
11:50 72.57 72.60 72.57 72.60 3.3K
11:51 72.61 72.64 72.61 72.63 2.2K
11:52 72.63 72.63 72.59 72.59 8.3K
11:53 72.59 72.59 72.50 72.50 4.4K
11:54 72.51 72.57 72.51 72.54 8.1K
11:55 72.54 72.57 72.54 72.57 2.9K
11:56 72.59 72.60 72.57 72.60 2.6K
11:57 72.58 72.61 72.56 72.57 5.6K
11:58 72.57 72.58 72.56 72.57 3.3K
11:59 72.55 72.55 72.45 72.45 4.7K
12:00 72.46 72.48 72.46 72.48 1.8K
12:01 72.50 72.50 72.49 72.49 3.7K
12:02 72.52 72.56 72.52 72.55 4.1K
12:03 72.56 72.58 72.56 72.58 1.9K
12:04 72.59 72.59 72.59 72.58 1.9K
12:05 72.59 72.65 72.59 72.65 5.8K
12:06 72.65 72.66 72.64 72.66 2.0K
12:07 72.63 72.64 72.54 72.54 8.4K
12:08 72.51 72.52 72.41 72.41 3.1K
12:09 72.44 72.46 72.43 72.46 3.6K
12:10 72.46 72.48 72.46 72.48 1.1K
12:11 72.51 72.51 72.42 72.42 6.7K
12:12 72.43 72.44 72.43 72.44 4.4K
12:13 72.45 72.51 72.45 72.51 3.6K
12:14 72.51 72.52 72.42 72.42 4.7K
12:15 72.42 72.43 72.40 72.40 2.2K
12:16 72.40 72.40 72.38 72.38 3.0K
12:17 72.36 72.37 72.33 72.33 2.4K
12:18 72.33 72.35 72.33 72.35 3.3K
12:19 72.36 72.40 72.36 72.40 2.2K
12:20 72.44 72.46 72.41 72.46 4.2K
12:21 72.44 72.44 72.40 72.40 4.6K
12:22 72.38 72.38 72.33 72.33 4.1K
12:23 72.34 72.40 72.34 72.39 2.9K
12:24 72.40 72.40 72.37 72.37 3.9K
12:25 72.41 72.41 72.34 72.33 1.1K
12:26 72.34 72.35 72.34 72.35 1.3K
12:28 72.39 72.42 72.39 72.42 1.3K
12:29 72.41 72.41 72.41 72.41 2.3K
12:30 72.40 72.40 72.37 72.37 2.0K
12:31 72.37 72.37 72.33 72.33 3.3K
12:32 72.34 72.34 72.32 72.32 2.0K
12:33 72.31 72.31 72.30 72.30 1.7K
12:34 72.29 72.29 72.28 72.28 1.0K
12:35 72.32 72.33 72.31 72.33 1.7K
12:36 72.32 72.36 72.32 72.36 3.4K
12:37 72.35 72.35 72.28 72.28 3.8K
12:38 72.26 72.27 72.23 72.27 4.4K
12:39 72.28 72.30 72.28 72.29 3.7K
12:40 72.31 72.31 72.31 72.31 0.4K
12:41 72.30 72.30 72.27 72.30 5.2K
12:42 72.33 72.33 72.30 72.33 2.4K
12:43 72.34 72.34 72.32 72.32 3.1K
12:44 72.34 72.35 72.33 72.35 2.5K
12:45 72.34 72.34 72.34 72.34 2.7K
12:46 72.34 72.35 72.34 72.35 1.6K
12:47 72.34 72.35 72.33 72.33 1.5K
12:48 72.33 72.33 72.29 72.31 4.0K
12:49 72.29 72.30 72.29 72.29 1.5K
12:50 72.32 72.35 72.31 72.31 3.5K
12:51 72.33 72.33 72.32 72.33 2.4K
12:52 72.31 72.31 72.28 72.28 3.0K
12:53 72.27 72.30 72.27 72.30 3.4K
12:54 72.32 72.32 72.30 72.30 2.3K
12:55 72.31 72.31 72.29 72.29 1.5K
12:56 72.29 72.31 72.29 72.31 1.0K
12:57 72.34 72.39 72.33 72.33 5.4K
12:58 72.29 72.29 72.29 72.29 1.5K
12:59 72.31 72.32 72.29 72.29 2.5K
13:00 72.28 72.28 72.25 72.25 2.9K
13:01 72.24 72.25 72.24 72.25 1.1K
13:02 72.26 72.34 72.26 72.34 2.8K
13:03 72.35 72.36 72.35 72.36 1.5K
13:04 72.35 72.38 72.35 72.38 2.7K
13:05 72.39 72.41 72.29 72.29 10.2K
13:06 72.29 72.31 72.28 72.28 1.6K
13:07 72.27 72.30 72.26 72.28 4.9K
13:08 72.31 72.34 72.31 72.34 2.0K
13:09 72.36 72.38 72.36 72.38 2.5K
13:10 72.35 72.37 72.35 72.37 1.4K
13:11 72.37 72.39 72.37 72.38 9.2K
13:12 72.34 72.36 72.31 72.32 4.1K
13:13 72.34 72.34 72.32 72.34 2.3K
13:14 72.37 72.38 72.37 72.37 1.6K
13:15 72.37 72.38 72.37 72.38 1.5K
13:16 72.36 72.36 72.32 72.32 4.6K
13:17 72.35 72.36 72.35 72.36 2.0K
13:18 72.37 72.39 72.34 72.34 4.5K
13:19 72.35 72.37 72.35 72.36 1.7K
13:20 72.36 72.36 72.34 72.35 2.2K
13:21 72.35 72.39 72.34 72.39 2.0K
13:22 72.39 72.40 72.38 72.38 4.9K
13:23 72.38 72.38 72.37 72.37 2.8K
13:24 72.37 72.43 72.37 72.43 2.0K
13:25 72.42 72.42 72.38 72.38 2.5K
13:26 72.41 72.41 72.29 72.29 8.5K
13:27 72.30 72.31 72.29 72.29 6.0K
13:28 72.27 72.29 72.26 72.29 4.7K
13:29 72.25 72.29 72.24 72.29 14.6K
13:30 72.25 72.26 72.25 72.25 3.5K
13:31 72.26 72.28 72.26 72.28 2.6K
13:32 72.28 72.30 72.26 72.26 5.6K
13:33 72.30 72.35 72.30 72.35 4.8K
13:34 72.36 72.37 72.34 72.35 1.6K
13:35 72.34 72.35 72.34 72.35 1.7K
13:36 72.35 72.35 72.33 72.35 3.7K
13:37 72.33 72.33 72.25 72.26 7.5K
13:38 72.27 72.29 72.27 72.29 3.7K
13:39 72.27 72.28 72.26 72.28 2.1K
13:40 72.27 72.28 72.26 72.27 2.9K
13:41 72.28 72.30 72.28 72.30 2.7K
13:42 72.30 72.30 72.29 72.29 2.2K
13:43 72.28 72.35 72.27 72.35 4.0K
13:44 72.35 72.38 72.35 72.38 1.8K
13:45 72.38 72.39 72.37 72.37 3.2K
13:46 72.38 72.42 72.38 72.42 2.5K
13:47 72.42 72.42 72.38 72.38 3.1K
13:48 72.37 72.38 72.33 72.34 3.7K
13:49 72.34 72.35 72.34 72.34 3.8K
13:50 72.35 72.36 72.32 72.32 3.3K
13:51 72.31 72.32 72.29 72.31 5.0K
13:52 72.31 72.33 72.30 72.31 3.1K
13:53 72.31 72.35 72.31 72.35 3.3K
13:54 72.33 72.33 72.33 72.33 1.3K
13:55 72.33 72.33 72.32 72.32 1.3K
13:56 72.32 72.34 72.32 72.34 2.6K
13:57 72.34 72.34 72.29 72.29 4.3K
13:58 72.24 72.28 72.24 72.27 3.1K
13:59 72.27 72.28 72.26 72.28 2.0K
14:00 72.29 72.29 72.29 72.29 2.0K
14:01 72.27 72.28 72.24 72.26 5.4K
14:02 72.22 72.26 72.22 72.26 2.6K
14:03 72.27 72.30 72.27 72.29 4.0K
14:04 72.27 72.29 72.27 72.29 1.8K
14:05 72.32 72.32 72.29 72.29 3.1K
14:06 72.29 72.29 72.23 72.22 3.1K
14:07 72.22 72.25 72.22 72.25 1.1K
14:08 72.25 72.30 72.25 72.30 3.6K
14:09 72.31 72.34 72.31 72.33 2.7K
14:10 72.33 72.35 72.28 72.28 7.0K
14:11 72.29 72.32 72.29 72.31 6.6K
14:12 72.29 72.31 72.25 72.26 5.7K
14:13 72.26 72.26 72.21 72.22 4.2K
14:14 72.24 72.26 72.23 72.25 7.8K
14:15 72.28 72.29 72.28 72.29 2.4K
14:16 72.28 72.29 72.28 72.29 1.8K
14:17 72.27 72.27 72.24 72.25 2.3K
14:18 72.25 72.29 72.24 72.25 3.9K
14:19 72.23 72.25 72.21 72.21 3.1K
14:20 72.20 72.26 72.20 72.26 5.2K
14:21 72.28 72.28 72.20 72.20 2.2K
14:22 72.17 72.17 72.12 72.13 6.5K
14:23 72.14 72.14 72.14 72.14 0.7K
14:24 72.15 72.15 72.14 72.15 1.7K
14:25 72.14 72.14 72.07 72.07 3.4K
14:26 72.08 72.10 72.08 72.10 2.1K
14:27 72.11 72.15 72.11 72.13 4.7K
14:28 72.12 72.14 72.12 72.14 2.6K
14:29 72.14 72.17 72.14 72.16 3.0K
14:30 72.16 72.19 72.16 72.18 4.3K
14:31 72.18 72.19 72.17 72.19 3.1K
14:32 72.20 72.23 72.20 72.21 2.5K
14:33 72.21 72.23 72.20 72.20 4.6K
14:34 72.19 72.20 72.19 72.19 1.8K
14:35 72.21 72.22 72.20 72.19 2.0K
14:36 72.20 72.22 72.18 72.18 4.0K
14:37 72.17 72.17 72.12 72.12 3.1K
14:38 72.15 72.17 72.14 72.17 4.3K
14:39 72.19 72.20 72.18 72.20 3.7K
14:40 72.22 72.22 72.22 72.22 1.7K
14:41 72.24 72.25 72.23 72.24 5.0K
14:42 72.25 72.25 72.23 72.23 1.8K
14:43 72.24 72.25 72.20 72.20 3.4K
14:44 72.21 72.22 72.18 72.18 3.3K
14:45 72.20 72.20 72.16 72.18 2.3K
14:46 72.20 72.20 72.19 72.19 2.2K
14:47 72.19 72.19 72.18 72.19 2.7K
14:48 72.21 72.21 72.20 72.19 2.6K
14:49 72.22 72.22 72.19 72.21 2.6K
14:50 72.23 72.24 72.23 72.24 2.7K
14:51 72.25 72.26 72.25 72.25 1.4K
14:52 72.26 72.26 72.25 72.25 3.3K
14:53 72.24 72.25 72.24 72.25 3.0K
14:54 72.25 72.28 72.25 72.27 2.2K
14:55 72.25 72.25 72.19 72.20 9.3K
14:56 72.20 72.20 72.17 72.17 3.6K
14:57 72.16 72.17 72.12 72.14 5.4K
14:58 72.13 72.14 72.11 72.11 4.1K
14:59 72.11 72.12 72.09 72.12 3.2K
15:00 72.11 72.11 72.09 72.08 3.7K
15:01 72.09 72.12 72.09 72.11 3.4K
15:02 72.12 72.13 72.10 72.11 3.9K
15:03 72.12 72.12 72.09 72.09 3.4K
15:04 72.11 72.16 72.11 72.16 2.6K
15:05 72.16 72.16 72.13 72.13 3.1K
15:06 72.13 72.13 72.12 72.12 3.8K
15:07 72.13 72.13 72.09 72.10 4.9K
15:08 72.10 72.11 72.08 72.11 3.0K
15:09 72.12 72.14 72.12 72.12 3.1K
15:10 72.10 72.14 72.10 72.14 7.1K
15:11 72.16 72.16 72.14 72.16 3.1K
15:12 72.16 72.18 72.16 72.16 2.5K
15:13 72.17 72.19 72.15 72.19 2.8K
15:14 72.18 72.18 72.16 72.16 3.6K
15:15 72.16 72.16 72.11 72.11 2.8K
15:16 72.11 72.14 72.11 72.13 3.9K
15:17 72.14 72.14 72.13 72.14 3.4K
15:18 72.14 72.15 72.13 72.15 3.6K
15:19 72.15 72.15 72.14 72.15 2.4K
15:20 72.17 72.17 72.13 72.14 5.0K
15:21 72.14 72.18 72.14 72.18 4.8K
15:22 72.19 72.21 72.19 72.20 3.8K
15:23 72.20 72.23 72.20 72.22 5.4K
15:24 72.22 72.23 72.20 72.22 4.1K
15:25 72.23 72.23 72.17 72.17 9.8K
15:26 72.17 72.20 72.17 72.17 4.7K
15:27 72.17 72.21 72.17 72.20 4.5K
15:28 72.20 72.20 72.17 72.17 4.1K
15:29 72.17 72.21 72.17 72.19 5.7K
15:30 72.20 72.20 72.15 72.15 5.3K
15:31 72.17 72.20 72.17 72.18 8.0K
15:32 72.17 72.17 72.16 72.17 6.6K
15:33 72.18 72.21 72.18 72.21 4.9K
15:34 72.23 72.24 72.23 72.23 6.2K
15:35 72.23 72.24 72.23 72.22 4.9K
15:36 72.24 72.26 72.24 72.24 8.2K
15:37 72.23 72.24 72.21 72.24 8.3K
15:38 72.25 72.26 72.25 72.26 3.8K
15:39 72.28 72.30 72.27 72.27 10.6K
15:40 72.25 72.25 72.23 72.25 14.5K
15:41 72.23 72.25 72.23 72.25 5.6K
15:42 72.27 72.28 72.24 72.24 8.1K
15:43 72.23 72.23 72.20 72.22 8.4K
15:44 72.22 72.22 72.20 72.22 4.7K
15:45 72.22 72.23 72.19 72.19 14.7K
15:46 72.19 72.21 72.17 72.17 8.0K
15:47 72.19 72.21 72.16 72.16 16.1K
15:48 72.17 72.17 72.14 72.16 12.3K
15:49 72.18 72.21 72.16 72.16 21.3K
15:50 72.15 72.28 72.13 72.27 23.0K
15:51 72.28 72.33 72.28 72.33 11.9K
15:52 72.34 72.38 72.34 72.38 16.4K
15:53 72.38 72.40 72.34 72.34 19.1K
15:54 72.36 72.37 72.32 72.36 25.3K
15:55 72.46 72.52 72.44 72.49 73.6K
15:56 72.52 72.52 72.49 72.51 42.2K
15:57 72.51 72.52 72.49 72.50 39.7K
15:58 72.49 72.50 72.48 72.49 51.3K
15:59 72.50 72.50 72.46 72.50 1,351.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし