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 74.08 74.15 74.03 74.15 41.3K
09:31 74.22 74.34 74.11 74.31 8.7K
09:32 74.31 74.57 74.31 74.49 10.7K
09:33 74.56 74.57 74.40 74.41 8.1K
09:34 74.41 74.41 74.40 74.40 0.9K
09:35 74.41 74.48 74.41 74.47 4.9K
09:36 74.40 74.44 74.40 74.44 2.8K
09:37 74.44 74.44 74.27 74.27 3.3K
09:38 74.30 74.30 74.25 74.25 2.0K
09:39 74.27 74.27 74.19 74.21 4.7K
09:40 74.20 74.20 74.20 74.20 1.8K
09:41 74.27 74.27 74.22 74.22 2.9K
09:42 74.23 74.23 74.19 74.19 2.3K
09:44 74.20 74.20 74.18 74.18 9.7K
09:45 74.16 74.28 74.15 74.25 6.1K
09:46 74.28 74.31 74.28 74.31 2.8K
09:47 74.31 74.39 74.31 74.36 8.3K
09:48 74.37 74.37 74.30 74.30 6.6K
09:49 74.27 74.27 74.25 74.25 1.4K
09:50 74.22 74.27 74.20 74.20 6.1K
09:51 74.24 74.27 74.24 74.27 1.7K
09:52 74.29 74.31 74.29 74.31 2.4K
09:53 74.24 74.31 74.24 74.31 3.9K
09:54 74.26 74.26 74.21 74.21 3.6K
09:55 74.19 74.22 74.18 74.18 3.1K
09:56 74.15 74.16 74.15 74.16 2.0K
09:57 74.08 74.15 74.08 74.15 4.1K
09:58 74.16 74.19 74.16 74.19 1.9K
09:59 74.21 74.23 74.18 74.18 7.5K
10:00 74.14 74.22 74.14 74.21 6.0K
10:01 74.22 74.27 74.22 74.26 4.9K
10:02 74.29 74.29 74.21 74.23 6.5K
10:03 74.24 74.27 74.24 74.26 4.1K
10:04 74.26 74.28 74.23 74.28 3.4K
10:05 74.26 74.26 74.18 74.26 10.1K
10:06 74.26 74.26 74.21 74.22 4.6K
10:07 74.18 74.18 74.15 74.16 7.2K
10:08 74.11 74.11 74.04 74.04 5.8K
10:09 74.08 74.15 74.04 74.14 8.8K
10:10 74.14 74.14 74.11 74.13 3.2K
10:11 74.20 74.20 74.15 74.20 5.1K
10:12 74.21 74.23 74.21 74.22 4.4K
10:13 74.20 74.20 74.14 74.15 4.7K
10:14 74.14 74.14 74.08 74.09 4.4K
10:15 74.12 74.17 74.12 74.17 2.7K
10:16 74.16 74.18 74.14 74.15 5.8K
10:17 74.14 74.15 74.12 74.12 6.3K
10:18 74.16 74.20 74.14 74.20 8.5K
10:19 74.22 74.24 74.19 74.24 6.4K
10:20 74.24 74.24 74.21 74.22 4.8K
10:21 74.19 74.25 74.19 74.25 3.2K
10:22 74.29 74.31 74.24 74.24 7.3K
10:23 74.23 74.29 74.23 74.24 5.3K
10:24 74.24 74.24 74.16 74.16 3.3K
10:25 74.16 74.23 74.16 74.19 9.0K
10:26 74.21 74.24 74.18 74.24 5.0K
10:27 74.22 74.24 74.20 74.19 8.7K
10:28 74.20 74.23 74.20 74.23 4.0K
10:29 74.20 74.24 74.20 74.24 3.3K
10:30 74.21 74.21 74.17 74.19 4.5K
10:31 74.19 74.21 74.18 74.19 7.4K
10:32 74.18 74.27 74.18 74.27 2.9K
10:33 74.28 74.36 74.28 74.36 6.5K
10:34 74.37 74.39 74.35 74.36 7.5K
10:35 74.38 74.40 74.38 74.39 4.6K
10:36 74.42 74.44 74.39 74.44 2.4K
10:37 74.42 74.44 74.40 74.40 6.2K
10:38 74.41 74.41 74.37 74.36 4.1K
10:39 74.36 74.36 74.32 74.32 8.5K
10:40 74.31 74.36 74.31 74.36 5.4K
10:41 74.38 74.42 74.38 74.42 1.5K
10:42 74.42 74.42 74.39 74.40 3.9K
10:43 74.37 74.40 74.34 74.40 8.9K
10:44 74.39 74.40 74.37 74.39 8.2K
10:45 74.39 74.41 74.38 74.38 3.7K
10:46 74.38 74.40 74.38 74.39 3.6K
10:47 74.40 74.42 74.37 74.38 7.0K
10:48 74.38 74.38 74.33 74.34 9.3K
10:49 74.35 74.39 74.35 74.38 5.2K
10:50 74.43 74.43 74.36 74.37 4.4K
10:51 74.34 74.38 74.34 74.35 4.1K
10:52 74.34 74.34 74.28 74.28 5.7K
10:53 74.24 74.25 74.19 74.21 5.7K
10:54 74.20 74.21 74.18 74.18 4.4K
10:55 74.19 74.19 74.11 74.16 7.4K
10:56 74.17 74.22 74.17 74.22 5.9K
10:57 74.23 74.23 74.14 74.16 5.8K
10:58 74.16 74.16 74.15 74.15 1.8K
10:59 74.17 74.20 74.17 74.18 9.5K
11:00 74.17 74.17 74.13 74.14 26.8K
11:01 74.15 74.17 74.15 74.15 7.8K
11:02 74.14 74.16 74.05 74.05 55.3K
11:03 73.99 74.05 73.99 74.03 35.1K
11:04 74.07 74.07 74.00 74.02 6.8K
11:05 74.01 74.03 74.01 74.02 1.4K
11:06 74.02 74.02 73.96 74.00 20.4K
11:07 73.97 74.01 73.93 74.01 4.4K
11:08 74.00 74.00 73.95 73.95 16.1K
11:09 73.95 73.98 73.95 73.98 37.2K
11:10 73.98 74.02 73.97 74.02 57.6K
11:11 74.03 74.05 74.03 74.04 2.8K
11:12 74.02 74.07 74.01 74.07 4.2K
11:13 74.05 74.05 73.89 73.89 13.0K
11:14 73.89 73.92 73.86 73.92 5.1K
11:15 73.88 73.96 73.88 73.94 11.1K
11:16 73.94 73.94 73.84 73.84 9.8K
11:17 73.84 73.84 73.73 73.73 18.2K
11:18 73.73 73.84 73.73 73.84 4.1K
11:19 73.86 73.89 73.86 73.87 264.0K
11:20 73.86 73.86 73.82 73.83 7.3K
11:21 73.81 73.81 73.81 73.81 0.3K
11:22 73.82 73.85 73.80 73.80 5.0K
11:23 73.81 73.82 73.79 73.82 9.7K
11:24 73.85 73.87 73.82 73.87 2.5K
11:25 73.87 73.87 73.85 73.86 2.2K
11:26 73.87 73.87 73.85 73.85 5.9K
11:27 73.84 73.84 73.81 73.81 2.7K
11:28 73.80 73.80 73.79 73.79 4.0K
11:29 73.79 73.79 73.77 73.77 2.2K
11:30 73.75 73.76 73.70 73.76 8.5K
11:31 73.76 73.77 73.75 73.76 5.1K
11:32 73.79 73.81 73.76 73.81 5.5K
11:33 73.81 73.82 73.80 73.80 1.5K
11:34 73.78 73.86 73.78 73.86 9.6K
11:35 73.80 73.80 73.79 73.79 3.6K
11:36 73.81 73.85 73.81 73.85 3.9K
11:37 73.86 73.86 73.80 73.80 1.7K
11:38 73.80 73.80 73.77 73.80 4.8K
11:39 73.81 73.82 73.80 73.81 5.1K
11:40 73.81 73.82 73.79 73.82 4.9K
11:41 73.76 73.78 73.76 73.76 4.0K
11:42 73.75 73.78 73.75 73.78 3.4K
11:43 73.76 73.77 73.75 73.76 4.7K
11:44 73.76 73.79 73.75 73.77 3.6K
11:45 73.78 73.78 73.77 73.77 2.2K
11:46 73.80 73.81 73.80 73.81 15.8K
11:47 73.82 73.82 73.82 73.82 1.1K
11:48 73.84 73.84 73.83 73.83 5.5K
11:49 73.77 73.77 73.77 73.77 1.9K
11:50 73.78 73.80 73.78 73.80 2.7K
11:51 73.78 73.80 73.75 73.80 6.8K
11:52 73.79 73.79 73.76 73.79 3.5K
11:53 73.82 73.83 73.81 73.81 3.6K
11:54 73.81 73.82 73.81 73.82 0.9K
11:55 73.82 73.89 73.82 73.84 14.1K
11:56 73.86 73.89 73.86 73.87 4.7K
11:57 73.86 73.86 73.86 73.86 0.8K
11:58 73.86 73.86 73.82 73.84 4.9K
11:59 73.84 73.88 73.84 73.88 5.4K
12:00 73.89 73.89 73.84 73.84 4.6K
12:01 73.84 73.87 73.83 73.84 4.0K
12:02 73.83 73.83 73.80 73.83 5.3K
12:03 73.84 73.89 73.84 73.89 5.3K
12:04 73.87 73.87 73.87 73.87 0.3K
12:05 73.88 73.90 73.88 73.88 6.1K
12:06 73.83 73.83 73.79 73.79 9.8K
12:07 73.80 73.80 73.75 73.76 3.2K
12:08 73.76 73.76 73.73 73.75 4.7K
12:09 73.78 73.80 73.78 73.79 7.7K
12:10 73.77 73.77 73.77 73.77 0.3K
12:11 73.76 73.77 73.71 73.71 4.9K
12:12 73.69 73.71 73.69 73.70 3.5K
12:13 73.66 73.66 73.63 73.65 3.3K
12:14 73.64 73.70 73.64 73.69 5.6K
12:15 73.68 73.69 73.68 73.69 1.7K
12:16 73.70 73.70 73.68 73.70 3.9K
12:17 73.68 73.69 73.65 73.65 9.8K
12:18 73.66 73.70 73.66 73.69 5.3K
12:19 73.68 73.70 73.68 73.70 1.8K
12:20 73.69 73.69 73.62 73.62 5.5K
12:21 73.63 73.65 73.63 73.65 3.8K
12:22 73.68 73.70 73.68 73.68 3.9K
12:23 73.70 73.72 73.69 73.69 2.6K
12:24 73.72 73.72 73.71 73.71 1.1K
12:25 73.71 73.73 73.70 73.73 5.4K
12:26 73.73 73.77 73.73 73.76 2.7K
12:27 73.77 73.77 73.74 73.74 2.8K
12:28 73.73 73.74 73.73 73.72 2.3K
12:29 73.72 73.73 73.70 73.70 3.1K
12:30 73.70 73.73 73.70 73.72 8.8K
12:31 73.73 73.76 73.73 73.75 3.5K
12:32 73.79 73.80 73.79 73.80 1.8K
12:33 73.81 73.82 73.81 73.82 2.7K
12:34 73.83 73.83 73.80 73.81 5.9K
12:35 73.79 73.81 73.79 73.81 3.1K
12:36 73.79 73.80 73.78 73.80 3.5K
12:37 73.81 73.83 73.81 73.83 3.0K
12:38 73.84 73.84 73.78 73.78 3.8K
12:39 73.79 73.82 73.79 73.80 6.4K
12:40 73.82 73.84 73.82 73.83 1.8K
12:41 73.82 73.86 73.82 73.86 4.6K
12:42 73.86 73.87 73.85 73.87 2.8K
12:43 73.86 73.87 73.84 73.86 4.8K
12:44 73.87 73.87 73.87 73.87 0.9K
12:45 73.85 73.85 73.82 73.82 3.5K
12:46 73.82 73.83 73.82 73.83 3.1K
12:47 73.83 73.86 73.83 73.86 3.7K
12:48 73.86 73.86 73.86 73.86 1.9K
12:49 73.85 73.85 73.85 73.85 3.5K
12:50 73.85 73.86 73.84 73.84 3.6K
12:51 73.85 73.89 73.85 73.89 10.0K
12:52 73.89 73.93 73.89 73.91 9.4K
12:53 73.91 73.93 73.91 73.93 1.7K
12:54 73.94 73.94 73.93 73.94 4.0K
12:55 73.93 73.98 73.93 73.98 7.0K
12:56 73.96 73.96 73.93 73.93 7.3K
12:57 73.95 73.95 73.95 73.95 0.7K
12:58 73.95 73.95 73.95 73.95 4.4K
12:59 73.95 73.95 73.92 73.92 4.8K
13:00 73.92 73.92 73.92 73.92 1.6K
13:01 73.93 73.95 73.93 73.95 4.6K
13:02 73.96 73.97 73.96 73.96 3.9K
13:03 73.95 73.95 73.91 73.92 2.8K
13:04 73.93 73.95 73.93 73.94 5.4K
13:05 73.95 73.95 73.93 73.93 3.1K
13:06 73.93 73.94 73.93 73.94 4.5K
13:07 73.94 73.94 73.94 73.94 1.0K
13:08 73.95 73.95 73.95 73.94 1.3K
13:09 73.95 73.96 73.95 73.96 6.1K
13:10 73.96 73.96 73.95 73.96 3.7K
13:11 73.97 73.98 73.97 73.97 4.8K
13:12 73.95 73.96 73.95 73.96 4.0K
13:13 74.00 74.02 74.00 74.02 10.3K
13:14 74.01 74.02 74.01 74.02 1.9K
13:15 74.04 74.06 74.04 74.05 4.0K
13:16 74.06 74.06 74.05 74.05 2.7K
13:17 74.06 74.08 74.06 74.06 6.7K
13:18 74.07 74.08 74.07 74.08 1.4K
13:19 74.09 74.09 74.07 74.07 4.9K
13:20 74.06 74.06 74.02 74.02 12.3K
13:21 74.02 74.02 73.99 73.99 7.0K
13:22 73.99 73.99 73.95 73.94 4.3K
13:23 73.95 73.96 73.93 73.93 2.3K
13:24 73.93 73.93 73.92 73.93 3.9K
13:25 73.91 73.91 73.89 73.90 2.9K
13:26 73.90 73.91 73.90 73.90 9.3K
13:27 73.90 73.90 73.89 73.90 5.2K
13:28 73.90 73.92 73.90 73.92 10.9K
13:29 73.92 73.92 73.88 73.88 7.7K
13:30 73.88 73.91 73.88 73.91 10.3K
13:31 73.92 73.93 73.89 73.89 10.5K
13:32 73.92 73.92 73.91 73.91 3.1K
13:33 73.91 73.91 73.87 73.87 2.9K
13:34 73.86 73.90 73.86 73.90 3.1K
13:35 73.90 73.91 73.89 73.91 2.6K
13:36 73.92 73.94 73.92 73.94 4.5K
13:37 73.95 73.95 73.93 73.93 4.3K
13:38 73.91 73.91 73.90 73.90 1.6K
13:39 73.90 73.93 73.90 73.93 3.7K
13:40 73.94 73.94 73.93 73.94 13.5K
13:41 73.94 73.94 73.92 73.93 5.8K
13:42 73.93 73.93 73.91 73.91 3.3K
13:43 73.91 73.91 73.88 73.88 2.1K
13:44 73.88 73.88 73.87 73.86 4.0K
13:45 73.86 73.88 73.85 73.87 9.4K
13:46 73.87 73.87 73.86 73.86 2.1K
13:47 73.86 73.86 73.80 73.80 5.5K
13:48 73.81 73.83 73.81 73.82 4.7K
13:49 73.83 73.86 73.83 73.85 3.5K
13:50 73.84 73.85 73.84 73.85 2.6K
13:51 73.85 73.85 73.83 73.83 2.0K
13:52 73.81 73.82 73.79 73.79 3.1K
13:53 73.79 73.79 73.78 73.79 3.6K
13:54 73.79 73.79 73.76 73.76 3.4K
13:55 73.75 73.75 73.73 73.74 4.0K
13:56 73.74 73.75 73.74 73.74 5.0K
13:57 73.75 73.75 73.75 73.75 2.4K
13:58 73.72 73.72 73.69 73.69 1.5K
13:59 73.69 73.73 73.69 73.73 4.7K
14:00 73.71 73.75 73.71 73.74 5.5K
14:01 73.73 73.73 73.68 73.69 6.4K
14:02 73.70 73.73 73.70 73.73 3.9K
14:03 73.75 73.75 73.71 73.71 3.5K
14:04 73.72 73.72 73.71 73.72 1.9K
14:05 73.71 73.71 73.68 73.68 4.3K
14:06 73.69 73.71 73.69 73.69 5.2K
14:07 73.67 73.67 73.64 73.65 4.4K
14:08 73.66 73.66 73.61 73.61 7.3K
14:09 73.59 73.64 73.59 73.64 12.1K
14:10 73.65 73.65 73.65 73.65 4.3K
14:11 73.65 73.65 73.61 73.61 7.3K
14:12 73.61 73.63 73.61 73.63 3.6K
14:13 73.63 73.63 73.61 73.61 2.5K
14:14 73.62 73.63 73.54 73.54 14.9K
14:15 73.52 73.53 73.48 73.49 38.4K
14:16 73.51 73.52 73.48 73.47 34.0K
14:17 73.47 73.54 73.47 73.54 27.8K
14:18 73.52 73.53 73.50 73.53 18.1K
14:19 73.53 73.58 73.49 73.58 16.4K
14:20 73.58 73.58 73.56 73.56 1.9K
14:21 73.58 73.58 73.45 73.45 6.3K
14:22 73.45 73.53 73.45 73.53 7.2K
14:23 73.53 73.53 73.50 73.50 5.4K
14:24 73.51 73.51 73.51 73.51 9.3K
14:25 73.53 73.54 73.50 73.54 2.8K
14:26 73.55 73.56 73.54 73.54 4.6K
14:27 73.57 73.61 73.57 73.61 3.8K
14:28 73.62 73.65 73.62 73.65 6.6K
14:29 73.65 73.67 73.64 73.64 13.4K
14:30 73.67 73.67 73.64 73.67 14.3K
14:31 73.68 73.70 73.68 73.69 7.3K
14:32 73.69 73.71 73.67 73.71 7.2K
14:33 73.71 73.74 73.71 73.72 7.1K
14:34 73.73 73.73 73.71 73.72 3.4K
14:35 73.72 73.72 73.69 73.72 8.5K
14:36 73.72 73.72 73.70 73.69 8.4K
14:37 73.70 73.72 73.70 73.73 11.0K
14:38 73.75 73.76 73.73 73.76 8.7K
14:39 73.76 73.78 73.76 73.77 8.3K
14:40 73.75 73.79 73.74 73.79 12.0K
14:41 73.79 73.81 73.79 73.79 8.9K
14:42 73.80 73.81 73.80 73.80 3.3K
14:43 73.81 73.84 73.79 73.84 9.9K
14:44 73.84 73.84 73.76 73.77 10.2K
14:45 73.76 73.78 73.76 73.78 7.2K
14:46 73.78 73.79 73.75 73.77 6.9K
14:47 73.77 73.81 73.77 73.80 12.3K
14:48 73.80 73.82 73.79 73.80 7.4K
14:49 73.81 73.81 73.79 73.79 10.0K
14:50 73.80 73.81 73.80 73.81 3.0K
14:51 73.82 73.83 73.80 73.80 8.7K
14:52 73.80 73.84 73.80 73.84 9.7K
14:53 73.84 73.84 73.81 73.82 10.5K
14:54 73.82 73.83 73.82 73.82 5.0K
14:55 73.82 73.84 73.82 73.83 4.2K
14:56 73.78 73.79 73.73 73.73 20.9K
14:57 73.72 73.77 73.72 73.75 9.8K
14:58 73.76 73.76 73.75 73.75 7.1K
14:59 73.74 73.74 73.70 73.72 12.5K
15:00 73.72 73.78 73.72 73.75 12.4K
15:01 73.76 73.77 73.73 73.74 9.1K
15:02 73.77 73.77 73.75 73.76 5.2K
15:03 73.75 73.78 73.75 73.77 8.0K
15:04 73.78 73.81 73.78 73.81 5.5K
15:05 73.79 73.81 73.79 73.81 4.7K
15:06 73.82 73.85 73.81 73.84 14.5K
15:07 73.86 73.86 73.85 73.85 7.9K
15:08 73.85 73.86 73.85 73.86 6.3K
15:09 73.84 73.86 73.84 73.86 3.2K
15:10 73.87 73.88 73.87 73.86 9.2K
15:11 73.88 73.88 73.85 73.88 7.3K
15:12 73.89 73.90 73.88 73.88 5.8K
15:13 73.89 73.91 73.89 73.90 5.3K
15:14 73.90 73.92 73.88 73.91 37.6K
15:15 73.92 73.92 73.89 73.90 14.0K
15:16 73.90 73.90 73.88 73.88 15.3K
15:17 73.87 73.88 73.87 73.86 8.2K
15:18 73.87 73.87 73.83 73.84 8.4K
15:19 73.84 73.84 73.82 73.82 9.1K
15:20 73.82 73.82 73.79 73.79 5.7K
15:21 73.78 73.82 73.78 73.80 46.2K
15:22 73.79 73.79 73.72 73.72 19.3K
15:23 73.73 73.73 73.70 73.70 10.1K
15:24 73.71 73.75 73.71 73.75 11.6K
15:25 73.75 73.77 73.72 73.72 16.3K
15:26 73.72 73.72 73.66 73.66 27.6K
15:27 73.64 73.68 73.63 73.68 16.1K
15:28 73.68 73.70 73.67 73.67 6.5K
15:29 73.66 73.68 73.66 73.67 5.1K
15:30 73.65 73.65 73.59 73.59 21.9K
15:31 73.60 73.61 73.58 73.58 10.7K
15:32 73.56 73.58 73.55 73.58 19.3K
15:33 73.59 73.61 73.57 73.61 16.2K
15:34 73.60 73.64 73.60 73.64 20.2K
15:35 73.62 73.62 73.58 73.59 6.7K
15:36 73.59 73.59 73.55 73.57 9.6K
15:37 73.58 73.58 73.55 73.55 6.8K
15:38 73.54 73.60 73.52 73.59 20.3K
15:39 73.59 73.59 73.56 73.56 9.3K
15:40 73.57 73.58 73.52 73.52 10.0K
15:41 73.50 73.52 73.50 73.50 10.1K
15:42 73.51 73.51 73.47 73.47 8.1K
15:43 73.48 73.48 73.47 73.47 7.8K
15:44 73.43 73.44 73.43 73.44 8.0K
15:45 73.45 73.52 73.45 73.52 14.5K
15:46 73.54 73.56 73.54 73.56 5.7K
15:47 73.55 73.60 73.55 73.60 7.8K
15:48 73.60 73.62 73.59 73.62 10.6K
15:49 73.62 73.62 73.56 73.56 15.4K
15:50 73.63 73.69 73.62 73.69 32.7K
15:51 73.67 73.67 73.63 73.66 24.9K
15:52 73.67 73.70 73.65 73.69 13.6K
15:53 73.69 73.69 73.65 73.65 14.2K
15:54 73.65 73.67 73.63 73.66 41.1K
15:55 73.64 73.73 73.64 73.73 75.9K
15:56 73.73 73.74 73.70 73.72 36.5K
15:57 73.73 73.73 73.69 73.72 48.5K
15:58 73.72 73.73 73.71 73.72 48.3K
15:59 73.73 73.74 73.71 73.73 1,246.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし