エクセル・エナジー (XEL)

XEL
🏛️ アメリカ →
80.29
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
09:30 73.22 73.34 73.12 73.33 29.5K
09:31 73.35 73.40 73.35 73.40 2.2K
09:33 73.54 73.55 73.49 73.49 8.2K
09:34 73.47 73.52 73.47 73.48 6.7K
09:35 73.49 73.49 73.39 73.44 2.6K
09:36 73.47 73.47 73.47 73.47 0.6K
09:37 73.46 73.46 73.38 73.38 2.1K
09:38 73.39 73.51 73.39 73.51 1.4K
09:39 73.45 73.45 73.39 73.39 1.8K
09:40 73.48 73.50 73.47 73.50 3.0K
09:41 73.48 73.48 73.40 73.40 3.8K
09:42 73.41 73.52 73.41 73.52 3.0K
09:43 73.49 73.52 73.47 73.47 3.9K
09:45 73.47 73.51 73.47 73.51 1.8K
09:46 73.61 73.61 73.59 73.58 0.9K
09:47 73.60 73.64 73.60 73.63 3.5K
09:48 73.64 73.64 73.64 73.64 0.8K
09:49 73.66 73.68 73.61 73.68 6.3K
09:50 73.69 73.70 73.66 73.66 5.1K
09:51 73.65 73.65 73.58 73.62 8.5K
09:52 73.63 73.63 73.63 73.63 0.7K
09:53 73.61 73.62 73.61 73.62 3.0K
09:54 73.61 73.66 73.61 73.66 10.7K
09:55 73.66 73.68 73.64 73.64 2.8K
09:56 73.62 73.65 73.59 73.58 7.1K
09:57 73.57 73.57 73.48 73.48 2.0K
09:58 73.50 73.54 73.50 73.54 3.2K
09:59 73.54 73.57 73.54 73.57 8.9K
10:00 73.55 73.60 73.55 73.57 3.0K
10:01 73.56 73.57 73.53 73.57 1.2K
10:02 73.56 73.56 73.51 73.51 2.0K
10:03 73.51 73.53 73.48 73.48 2.0K
10:04 73.44 73.49 73.44 73.46 5.1K
10:05 73.44 73.51 73.44 73.48 8.2K
10:06 73.54 73.59 73.54 73.59 1.7K
10:07 73.60 73.63 73.60 73.63 2.7K
10:08 73.59 73.63 73.57 73.57 5.8K
10:09 73.60 73.60 73.60 73.60 1.2K
10:10 73.59 73.59 73.42 73.43 4.5K
10:11 73.38 73.41 73.38 73.41 3.9K
10:12 73.40 73.43 73.35 73.35 9.1K
10:13 73.35 73.36 73.34 73.36 4.7K
10:14 73.35 73.39 73.35 73.39 2.7K
10:15 73.41 73.44 73.41 73.44 1.7K
10:16 73.46 73.46 73.43 73.46 4.3K
10:17 73.43 73.45 73.43 73.43 5.3K
10:18 73.35 73.36 73.33 73.36 6.8K
10:19 73.31 73.37 73.29 73.36 5.5K
10:20 73.37 73.41 73.34 73.35 5.0K
10:21 73.36 73.41 73.35 73.41 4.6K
10:22 73.43 73.48 73.43 73.48 2.8K
10:23 73.49 73.49 73.47 73.47 2.3K
10:24 73.45 73.47 73.42 73.46 5.0K
10:25 73.47 73.48 73.47 73.48 1.6K
10:26 73.52 73.54 73.50 73.54 2.9K
10:27 73.53 73.53 73.51 73.53 15.3K
10:28 73.54 73.58 73.53 73.58 62.0K
10:29 73.60 73.64 73.60 73.62 10.5K
10:30 73.62 73.67 73.62 73.67 2.5K
10:31 73.68 73.68 73.61 73.61 4.6K
10:32 73.61 73.77 73.61 73.74 10.8K
10:33 73.74 73.76 73.70 73.70 3.0K
10:34 73.73 73.74 73.72 73.73 2.9K
10:35 73.74 73.75 73.74 73.75 2.1K
10:36 73.72 73.72 73.72 73.72 1.7K
10:37 73.74 73.74 73.72 73.73 4.5K
10:38 73.74 73.74 73.70 73.70 2.6K
10:39 73.71 73.71 73.69 73.69 1.7K
10:40 73.68 73.68 73.65 73.65 2.9K
10:41 73.64 73.68 73.63 73.68 5.6K
10:42 73.69 73.77 73.69 73.75 3.7K
10:43 73.76 73.78 73.73 73.73 5.4K
10:44 73.72 73.72 73.71 73.71 2.7K
10:45 73.68 73.68 73.62 73.63 3.4K
10:46 73.63 73.66 73.63 73.66 16.5K
10:47 73.67 73.69 73.66 73.66 3.8K
10:48 73.62 73.66 73.61 73.64 20.2K
10:49 73.64 73.68 73.64 73.65 4.8K
10:50 73.67 73.69 73.67 73.69 1.2K
10:51 73.69 73.69 73.69 73.69 2.3K
10:52 73.65 73.66 73.64 73.64 2.8K
10:53 73.64 73.65 73.64 73.64 1.6K
10:54 73.63 73.66 73.63 73.66 1.8K
10:55 73.66 73.67 73.64 73.67 6.2K
10:56 73.66 73.66 73.65 73.65 1.8K
10:57 73.66 73.66 73.66 73.66 1.4K
10:58 73.65 73.68 73.65 73.67 3.3K
10:59 73.68 73.70 73.68 73.68 4.2K
11:00 73.68 73.68 73.63 73.63 5.4K
11:01 73.62 73.62 73.59 73.60 104.9K
11:02 73.60 73.65 73.60 73.65 13.4K
11:03 73.65 73.65 73.61 73.65 5.5K
11:04 73.65 73.66 73.65 73.65 5.2K
11:05 73.66 73.67 73.65 73.65 2.3K
11:06 73.67 73.68 73.67 73.68 1.4K
11:07 73.66 73.66 73.65 73.66 6.0K
11:08 73.65 73.65 73.63 73.63 3.1K
11:09 73.63 73.63 73.61 73.61 6.5K
11:10 73.57 73.59 73.56 73.58 7.2K
11:11 73.60 73.61 73.57 73.58 2.4K
11:12 73.57 73.57 73.56 73.56 2.2K
11:13 73.54 73.56 73.54 73.55 4.4K
11:14 73.54 73.59 73.54 73.59 8.9K
11:15 73.59 73.61 73.58 73.61 3.1K
11:16 73.62 73.64 73.58 73.58 5.5K
11:17 73.58 73.62 73.58 73.62 3.4K
11:18 73.60 73.60 73.56 73.56 4.9K
11:19 73.54 73.56 73.53 73.54 3.9K
11:20 73.54 73.54 73.51 73.51 18.6K
11:21 73.51 73.51 73.50 73.50 7.4K
11:22 73.50 73.53 73.49 73.52 13.7K
11:23 73.51 73.51 73.50 73.50 1.8K
11:24 73.52 73.57 73.52 73.57 2.9K
11:25 73.53 73.54 73.51 73.54 3.6K
11:26 73.55 73.55 73.53 73.53 2.2K
11:27 73.53 73.56 73.53 73.56 2.7K
11:28 73.58 73.58 73.55 73.55 6.6K
11:29 73.58 73.60 73.56 73.56 3.9K
11:30 73.57 73.57 73.55 73.56 7.0K
11:31 73.52 73.53 73.52 73.52 6.1K
11:32 73.53 73.53 73.51 73.52 4.6K
11:33 73.52 73.52 73.46 73.46 9.3K
11:34 73.47 73.49 73.46 73.49 3.5K
11:35 73.48 73.51 73.46 73.46 10.4K
11:36 73.50 73.54 73.49 73.52 9.4K
11:37 73.52 73.54 73.51 73.51 2.8K
11:38 73.50 73.50 73.45 73.45 4.1K
11:39 73.47 73.48 73.47 73.48 5.3K
11:40 73.46 73.50 73.46 73.50 3.2K
11:41 73.49 73.50 73.48 73.48 4.6K
11:42 73.48 73.48 73.48 73.47 3.6K
11:43 73.47 73.47 73.40 73.45 25.7K
11:44 73.45 73.45 73.43 73.43 4.1K
11:45 73.43 73.43 73.42 73.42 1.4K
11:46 73.44 73.45 73.44 73.45 2.3K
11:47 73.45 73.47 73.44 73.44 3.7K
11:48 73.44 73.50 73.44 73.48 4.8K
11:49 73.48 73.48 73.48 73.48 1.4K
11:50 73.47 73.48 73.46 73.48 3.1K
11:51 73.49 73.49 73.48 73.48 2.5K
11:52 73.47 73.47 73.44 73.44 7.3K
11:53 73.44 73.44 73.43 73.44 3.6K
11:54 73.44 73.48 73.44 73.46 3.6K
11:55 73.45 73.47 73.45 73.45 1.4K
11:56 73.45 73.48 73.45 73.48 2.1K
11:57 73.46 73.51 73.46 73.50 11.6K
11:58 73.50 73.50 73.49 73.49 5.0K
11:59 73.50 73.51 73.49 73.49 3.0K
12:00 73.49 73.49 73.49 73.49 1.0K
12:01 73.49 73.51 73.49 73.51 1.9K
12:02 73.50 73.50 73.49 73.49 1.5K
12:03 73.48 73.48 73.45 73.47 7.3K
12:04 73.47 73.47 73.47 73.47 1.1K
12:05 73.48 73.50 73.48 73.50 2.3K
12:06 73.52 73.52 73.49 73.50 2.7K
12:07 73.52 73.55 73.51 73.55 3.4K
12:08 73.52 73.52 73.52 73.52 1.6K
12:09 73.52 73.52 73.52 73.52 1.4K
12:10 73.53 73.54 73.53 73.54 1.3K
12:11 73.54 73.56 73.54 73.56 2.7K
12:12 73.55 73.55 73.54 73.54 1.1K
12:13 73.56 73.59 73.56 73.58 4.5K
12:14 73.58 73.58 73.57 73.57 0.7K
12:15 73.56 73.56 73.55 73.55 1.8K
12:16 73.55 73.56 73.53 73.56 3.3K
12:17 73.57 73.57 73.56 73.56 2.4K
12:18 73.56 73.60 73.56 73.60 6.0K
12:19 73.60 73.60 73.57 73.57 2.5K
12:20 73.55 73.55 73.51 73.51 5.7K
12:21 73.51 73.51 73.49 73.49 4.5K
12:22 73.50 73.50 73.50 73.50 0.9K
12:23 73.49 73.49 73.46 73.46 2.3K
12:24 73.45 73.45 73.43 73.44 10.6K
12:25 73.43 73.44 73.41 73.43 14.7K
12:26 73.42 73.42 73.41 73.41 4.1K
12:27 73.42 73.44 73.42 73.44 4.3K
12:28 73.44 73.46 73.43 73.46 3.1K
12:29 73.45 73.45 73.45 73.45 0.5K
12:30 73.45 73.46 73.44 73.44 2.4K
12:31 73.44 73.44 73.42 73.42 2.0K
12:32 73.39 73.39 73.34 73.34 2.7K
12:33 73.32 73.33 73.32 73.33 2.3K
12:34 73.32 73.34 73.32 73.34 2.4K
12:35 73.34 73.34 73.34 73.34 0.8K
12:36 73.33 73.33 73.32 73.32 2.0K
12:37 73.31 73.31 73.30 73.31 1.8K
12:38 73.31 73.32 73.31 73.32 2.7K
12:39 73.31 73.31 73.31 73.31 1.6K
12:40 73.30 73.32 73.30 73.32 2.5K
12:41 73.32 73.34 73.32 73.34 2.1K
12:42 73.34 73.35 73.34 73.34 3.1K
12:43 73.33 73.33 73.33 73.33 1.9K
12:44 73.33 73.35 73.33 73.35 1.7K
12:45 73.36 73.36 73.33 73.33 4.7K
12:46 73.34 73.34 73.31 73.31 2.0K
12:47 73.31 73.31 73.31 73.31 1.5K
12:48 73.31 73.31 73.29 73.29 4.7K
12:49 73.29 73.29 73.29 73.29 0.7K
12:50 73.27 73.27 73.23 73.23 3.6K
12:51 73.22 73.23 73.22 73.22 3.2K
12:52 73.20 73.20 73.17 73.18 3.3K
12:53 73.20 73.20 73.19 73.20 4.2K
12:54 73.19 73.19 73.19 73.19 1.8K
12:55 73.19 73.20 73.19 73.19 1.1K
12:56 73.18 73.18 73.17 73.17 2.8K
12:57 73.18 73.20 73.18 73.20 2.7K
12:58 73.21 73.22 73.19 73.19 2.9K
12:59 73.19 73.19 73.18 73.18 2.7K
13:00 73.18 73.18 73.13 73.13 4.4K
13:01 73.12 73.12 73.11 73.11 3.9K
13:02 73.12 73.12 73.09 73.09 4.3K
13:03 73.09 73.11 73.07 73.10 7.2K
13:04 73.09 73.09 73.07 73.07 2.7K
13:05 73.08 73.11 73.07 73.11 3.0K
13:06 73.10 73.10 73.03 73.03 3.5K
13:07 73.02 73.06 73.02 73.05 6.0K
13:08 73.06 73.07 73.06 73.07 2.8K
13:09 73.06 73.07 73.06 73.07 2.4K
13:10 73.09 73.10 73.09 73.10 0.8K
13:11 73.09 73.11 73.09 73.11 2.9K
13:12 73.10 73.10 73.10 73.10 0.4K
13:13 73.10 73.17 73.10 73.17 4.0K
13:14 73.17 73.17 73.17 73.17 2.2K
13:15 73.15 73.15 73.14 73.15 2.6K
13:16 73.14 73.16 73.14 73.16 2.5K
13:17 73.17 73.20 73.17 73.17 2.5K
13:18 73.16 73.20 73.16 73.18 3.3K
13:19 73.17 73.20 73.17 73.20 2.4K
13:20 73.19 73.19 73.18 73.19 2.9K
13:21 73.18 73.19 73.18 73.19 5.0K
13:22 73.18 73.19 73.18 73.19 1.7K
13:23 73.18 73.20 73.18 73.20 3.3K
13:24 73.20 73.22 73.20 73.22 1.8K
13:25 73.19 73.19 73.17 73.19 7.6K
13:26 73.20 73.21 73.19 73.21 2.7K
13:27 73.22 73.22 73.19 73.19 2.7K
13:28 73.20 73.20 73.16 73.16 4.5K
13:29 73.17 73.23 73.17 73.23 7.2K
13:30 73.25 73.28 73.24 73.24 6.6K
13:31 73.25 73.25 73.24 73.24 1.9K
13:32 73.24 73.24 73.21 73.21 2.5K
13:33 73.21 73.21 73.17 73.17 2.4K
13:34 73.17 73.21 73.17 73.21 2.3K
13:35 73.22 73.22 73.21 73.22 4.2K
13:36 73.22 73.22 73.21 73.21 1.4K
13:37 73.21 73.25 73.21 73.25 6.0K
13:38 73.25 73.25 73.25 73.25 1.6K
13:39 73.27 73.27 73.26 73.26 1.9K
13:40 73.26 73.29 73.26 73.29 2.7K
13:41 73.28 73.28 73.23 73.25 5.5K
13:42 73.24 73.24 73.24 73.24 0.8K
13:43 73.25 73.25 73.22 73.22 2.3K
13:44 73.22 73.22 73.20 73.20 2.0K
13:45 73.23 73.23 73.23 73.23 1.8K
13:46 73.23 73.23 73.23 73.23 1.5K
13:47 73.24 73.29 73.24 73.28 3.8K
13:48 73.28 73.28 73.24 73.24 2.8K
13:49 73.26 73.26 73.23 73.24 3.8K
13:50 73.26 73.28 73.26 73.26 2.3K
13:51 73.25 73.25 73.25 73.25 1.2K
13:52 73.25 73.25 73.23 73.23 2.1K
13:53 73.23 73.23 73.21 73.22 4.8K
13:54 73.22 73.24 73.21 73.24 11.0K
13:55 73.26 73.26 73.23 73.23 1.4K
13:56 73.26 73.26 73.26 73.26 0.7K
13:57 73.25 73.25 73.24 73.24 2.0K
13:58 73.24 73.24 73.22 73.22 0.8K
13:59 73.22 73.22 73.18 73.18 2.3K
14:00 73.17 73.18 73.17 73.17 3.0K
14:01 73.16 73.16 73.11 73.11 2.5K
14:02 73.10 73.10 73.10 73.10 2.8K
14:03 73.11 73.12 73.11 73.12 2.9K
14:04 73.14 73.15 73.14 73.14 1.3K
14:05 73.14 73.15 73.14 73.14 1.1K
14:06 73.15 73.17 73.15 73.16 2.5K
14:07 73.16 73.16 73.14 73.15 3.0K
14:08 73.14 73.15 73.13 73.13 3.0K
14:09 73.13 73.13 73.12 73.13 3.2K
14:10 73.13 73.15 73.13 73.14 4.0K
14:11 73.17 73.17 73.16 73.16 0.5K
14:12 73.15 73.15 73.15 73.15 1.7K
14:13 73.14 73.17 73.14 73.16 4.4K
14:14 73.17 73.23 73.17 73.22 33.5K
14:15 73.23 73.23 73.23 73.23 4.3K
14:16 73.25 73.28 73.25 73.27 8.8K
14:17 73.26 73.27 73.25 73.25 2.5K
14:18 73.26 73.31 73.26 73.31 26.5K
14:19 73.30 73.30 73.30 73.30 1.0K
14:20 73.30 73.30 73.26 73.30 12.2K
14:21 73.30 73.33 73.30 73.32 3.9K
14:22 73.33 73.35 73.33 73.35 4.8K
14:23 73.34 73.36 73.34 73.36 7.0K
14:24 73.36 73.36 73.36 73.36 1.8K
14:25 73.37 73.37 73.32 73.32 5.9K
14:26 73.32 73.34 73.32 73.32 5.3K
14:27 73.32 73.33 73.29 73.33 4.1K
14:28 73.31 73.32 73.31 73.32 57.4K
14:29 73.30 73.30 73.30 73.30 1.0K
14:30 73.30 73.32 73.30 73.31 5.6K
14:31 73.31 73.32 73.31 73.32 2.3K
14:32 73.31 73.32 73.31 73.32 3.0K
14:33 73.30 73.33 73.30 73.33 2.6K
14:34 73.34 73.34 73.34 73.33 5.2K
14:35 73.34 73.34 73.28 73.28 4.3K
14:36 73.27 73.30 73.27 73.30 5.9K
14:37 73.30 73.30 73.30 73.30 1.3K
14:38 73.30 73.31 73.30 73.31 3.4K
14:39 73.32 73.32 73.30 73.30 2.0K
14:40 73.31 73.31 73.30 73.30 2.3K
14:41 73.30 73.30 73.29 73.29 1.4K
14:42 73.27 73.28 73.27 73.28 4.4K
14:43 73.28 73.28 73.27 73.27 2.0K
14:44 73.27 73.28 73.27 73.27 17.4K
14:45 73.27 73.32 73.27 73.32 21.7K
14:46 73.32 73.32 73.31 73.31 2.6K
14:47 73.30 73.31 73.29 73.31 5.6K
14:48 73.31 73.32 73.31 73.32 2.3K
14:49 73.31 73.32 73.31 73.32 3.0K
14:50 73.33 73.33 73.32 73.32 2.4K
14:51 73.32 73.33 73.32 73.32 2.8K
14:52 73.32 73.33 73.32 73.33 1.7K
14:53 73.32 73.32 73.31 73.31 2.5K
14:54 73.31 73.35 73.31 73.33 12.4K
14:55 73.33 73.36 73.33 73.35 6.7K
14:56 73.36 73.36 73.35 73.36 4.8K
14:57 73.37 73.37 73.37 73.36 2.1K
14:58 73.37 73.37 73.34 73.35 3.0K
14:59 73.35 73.35 73.34 73.35 4.8K
15:00 73.34 73.35 73.34 73.35 0.7K
15:01 73.36 73.37 73.36 73.37 3.3K
15:02 73.38 73.38 73.35 73.35 3.9K
15:03 73.34 73.35 73.32 73.32 3.4K
15:04 73.33 73.39 73.31 73.36 10.2K
15:05 73.34 73.38 73.34 73.38 3.1K
15:06 73.36 73.37 73.36 73.37 5.8K
15:07 73.37 73.39 73.37 73.39 3.3K
15:08 73.39 73.40 73.39 73.39 2.5K
15:09 73.39 73.41 73.39 73.41 4.4K
15:10 73.40 73.41 73.40 73.41 4.5K
15:11 73.42 73.44 73.42 73.44 3.5K
15:12 73.46 73.46 73.42 73.43 9.2K
15:13 73.42 73.47 73.42 73.45 8.3K
15:14 73.45 73.45 73.45 73.45 3.6K
15:15 73.46 73.46 73.43 73.43 5.4K
15:16 73.45 73.45 73.45 73.44 3.2K
15:17 73.46 73.46 73.45 73.44 3.2K
15:18 73.45 73.47 73.45 73.47 4.8K
15:19 73.45 73.46 73.45 73.44 3.6K
15:20 73.44 73.44 73.44 73.44 3.0K
15:21 73.47 73.49 73.47 73.49 7.6K
15:22 73.49 73.51 73.48 73.51 73.4K
15:23 73.52 73.55 73.52 73.54 6.8K
15:24 73.54 73.54 73.53 73.54 3.2K
15:25 73.54 73.55 73.52 73.52 9.6K
15:26 73.52 73.52 73.48 73.47 5.9K
15:27 73.47 73.50 73.46 73.49 7.3K
15:28 73.49 73.50 73.48 73.50 2.9K
15:29 73.50 73.50 73.48 73.48 4.9K
15:30 73.47 73.48 73.47 73.47 4.5K
15:31 73.48 73.48 73.48 73.47 5.1K
15:32 73.48 73.49 73.45 73.45 7.8K
15:33 73.45 73.45 73.43 73.44 6.5K
15:34 73.43 73.43 73.39 73.39 6.1K
15:35 73.38 73.39 73.37 73.37 23.6K
15:36 73.38 73.41 73.38 73.40 10.7K
15:37 73.41 73.41 73.37 73.38 11.4K
15:38 73.37 73.39 73.35 73.39 7.8K
15:39 73.38 73.39 73.38 73.39 3.7K
15:40 73.39 73.40 73.38 73.38 10.3K
15:41 73.38 73.38 73.36 73.36 8.9K
15:42 73.37 73.37 73.35 73.36 6.7K
15:43 73.37 73.37 73.35 73.36 4.6K
15:44 73.37 73.38 73.32 73.32 9.5K
15:45 73.30 73.33 73.25 73.25 28.4K
15:46 73.24 73.24 73.21 73.23 9.4K
15:47 73.23 73.24 73.23 73.24 6.4K
15:48 73.24 73.29 73.24 73.29 7.2K
15:49 73.30 73.30 73.25 73.25 6.2K
15:50 73.24 73.29 73.21 73.27 25.1K
15:51 73.26 73.30 73.26 73.29 11.8K
15:52 73.29 73.33 73.29 73.29 13.3K
15:53 73.29 73.32 73.28 73.32 13.6K
15:54 73.30 73.31 73.26 73.30 57.6K
15:55 73.37 73.37 73.34 73.37 35.7K
15:56 73.37 73.37 73.31 73.31 38.5K
15:57 73.32 73.35 73.32 73.35 42.8K
15:58 73.35 73.35 73.30 73.30 47.1K
15:59 73.33 73.34 73.31 73.33 1,039.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし