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 72.20 72.28 72.20 72.28 27.2K
09:32 72.24 72.24 72.18 72.18 4.9K
09:33 72.19 72.20 72.10 72.18 15.1K
09:34 72.24 72.35 72.24 72.35 5.8K
09:35 72.39 72.41 72.34 72.35 12.4K
09:36 72.34 72.47 72.33 72.43 6.7K
09:37 72.39 72.45 72.39 72.41 6.1K
09:38 72.40 72.45 72.40 72.43 2.3K
09:39 72.41 72.45 72.41 72.42 2.6K
09:40 72.44 72.44 72.42 72.44 1.0K
09:41 72.46 72.46 72.42 72.46 13.0K
09:42 72.45 72.49 72.45 72.49 4.3K
09:43 72.51 72.51 72.49 72.51 2.9K
09:44 72.51 72.53 72.49 72.49 4.1K
09:45 72.50 72.51 72.48 72.51 3.0K
09:46 72.51 72.53 72.49 72.50 5.8K
09:47 72.52 72.54 72.52 72.54 3.7K
09:48 72.56 72.56 72.56 72.56 0.8K
09:49 72.57 72.57 72.54 72.57 3.3K
09:50 72.51 72.51 72.48 72.49 9.2K
09:51 72.46 72.47 72.39 72.39 3.0K
09:52 72.39 72.42 72.36 72.36 3.0K
09:53 72.34 72.45 72.34 72.45 9.9K
09:54 72.44 72.44 72.39 72.40 2.9K
09:55 72.37 72.42 72.37 72.42 3.3K
09:56 72.41 72.48 72.41 72.48 7.8K
09:57 72.47 72.47 72.45 72.44 2.4K
09:58 72.45 72.46 72.42 72.42 2.9K
09:59 72.45 72.51 72.45 72.51 6.3K
10:00 72.51 72.51 72.44 72.49 6.2K
10:01 72.50 72.54 72.50 72.54 4.1K
10:02 72.56 72.56 72.51 72.56 4.6K
10:03 72.56 72.56 72.54 72.56 4.9K
10:04 72.54 72.61 72.54 72.56 5.4K
10:05 72.55 72.55 72.52 72.52 4.9K
10:06 72.52 72.53 72.50 72.50 7.3K
10:07 72.50 72.54 72.50 72.53 5.7K
10:08 72.55 72.55 72.54 72.55 3.6K
10:09 72.57 72.57 72.55 72.55 2.8K
10:10 72.55 72.58 72.55 72.58 5.2K
10:11 72.58 72.58 72.55 72.55 7.8K
10:12 72.56 72.58 72.55 72.55 10.4K
10:13 72.55 72.57 72.54 72.54 4.6K
10:14 72.52 72.52 72.50 72.52 6.7K
10:15 72.53 72.55 72.53 72.55 4.9K
10:16 72.53 72.53 72.51 72.53 6.3K
10:17 72.53 72.56 72.53 72.56 3.8K
10:18 72.55 72.57 72.55 72.55 7.7K
10:19 72.52 72.54 72.52 72.54 5.3K
10:20 72.55 72.55 72.54 72.55 3.2K
10:21 72.57 72.58 72.52 72.52 6.4K
10:22 72.52 72.52 72.48 72.48 5.5K
10:23 72.49 72.49 72.44 72.48 5.1K
10:24 72.49 72.52 72.49 72.52 3.3K
10:25 72.51 72.52 72.50 72.52 6.0K
10:26 72.52 72.54 72.52 72.54 3.3K
10:27 72.54 72.57 72.54 72.57 3.3K
10:28 72.57 72.62 72.57 72.62 8.1K
10:29 72.63 72.64 72.62 72.62 3.0K
10:30 72.62 72.64 72.62 72.64 7.2K
10:31 72.64 72.64 72.61 72.61 3.4K
10:32 72.61 72.62 72.61 72.61 3.3K
10:33 72.61 72.61 72.60 72.60 5.5K
10:34 72.62 72.63 72.62 72.63 8.9K
10:35 72.63 72.65 72.62 72.65 13.9K
10:36 72.67 72.74 72.67 72.74 26.8K
10:37 72.75 72.77 72.74 72.74 18.4K
10:38 72.73 72.77 72.73 72.77 5.5K
10:39 72.76 72.78 72.74 72.74 5.2K
10:40 72.74 72.74 72.70 72.69 3.3K
10:41 72.70 72.75 72.70 72.75 4.7K
10:42 72.76 72.76 72.75 72.76 3.5K
10:43 72.73 72.76 72.73 72.75 17.2K
10:44 72.77 72.81 72.77 72.78 7.9K
10:45 72.77 72.77 72.72 72.76 4.9K
10:46 72.78 72.78 72.71 72.71 6.0K
10:47 72.71 72.73 72.71 72.72 5.9K
10:48 72.69 72.73 72.68 72.73 5.4K
10:49 72.71 72.73 72.70 72.73 10.2K
10:50 72.73 72.73 72.68 72.68 2.8K
10:51 72.64 72.65 72.61 72.62 5.0K
10:52 72.61 72.62 72.61 72.62 8.7K
10:53 72.62 72.65 72.61 72.61 6.3K
10:54 72.60 72.60 72.56 72.57 3.4K
10:55 72.59 72.60 72.54 72.54 8.1K
10:56 72.54 72.58 72.54 72.58 3.7K
10:57 72.57 72.60 72.57 72.60 3.9K
10:58 72.60 72.63 72.57 72.63 8.3K
10:59 72.63 72.63 72.58 72.58 1.8K
11:00 72.60 72.64 72.58 72.62 13.2K
11:01 72.62 72.62 72.56 72.60 5.9K
11:02 72.63 72.65 72.61 72.65 4.8K
11:03 72.62 72.70 72.62 72.66 9.3K
11:04 72.64 72.65 72.60 72.64 6.1K
11:05 72.66 72.66 72.60 72.60 5.9K
11:06 72.58 72.60 72.55 72.56 4.9K
11:07 72.59 72.60 72.58 72.60 6.6K
11:08 72.58 72.60 72.58 72.60 3.0K
11:09 72.62 72.62 72.58 72.58 2.9K
11:10 72.58 72.59 72.58 72.59 4.6K
11:11 72.59 72.62 72.58 72.62 5.7K
11:12 72.63 72.65 72.63 72.63 8.8K
11:13 72.63 72.64 72.62 72.63 4.3K
11:14 72.63 72.63 72.60 72.60 2.5K
11:15 72.61 72.62 72.59 72.59 3.8K
11:16 72.54 72.55 72.53 72.53 3.5K
11:17 72.51 72.56 72.51 72.55 5.3K
11:18 72.57 72.58 72.57 72.57 7.1K
11:19 72.57 72.58 72.55 72.55 2.8K
11:20 72.56 72.57 72.53 72.53 4.3K
11:21 72.53 72.53 72.52 72.53 4.5K
11:22 72.52 72.54 72.52 72.54 5.5K
11:23 72.53 72.54 72.52 72.53 5.6K
11:24 72.53 72.55 72.53 72.54 4.3K
11:25 72.48 72.50 72.48 72.48 11.7K
11:26 72.48 72.50 72.48 72.48 2.9K
11:27 72.48 72.48 72.47 72.47 2.3K
11:28 72.47 72.48 72.47 72.48 3.2K
11:29 72.50 72.51 72.48 72.51 2.5K
11:30 72.49 72.50 72.49 72.50 3.2K
11:31 72.49 72.51 72.49 72.51 2.1K
11:32 72.51 72.51 72.49 72.49 4.6K
11:33 72.48 72.50 72.48 72.48 7.6K
11:34 72.48 72.48 72.48 72.48 3.1K
11:35 72.48 72.48 72.48 72.47 4.4K
11:36 72.47 72.49 72.46 72.46 4.6K
11:37 72.45 72.45 72.41 72.41 2.4K
11:38 72.42 72.44 72.42 72.44 3.9K
11:39 72.45 72.45 72.43 72.44 2.4K
11:40 72.44 72.44 72.43 72.44 4.0K
11:41 72.43 72.43 72.39 72.40 3.2K
11:42 72.40 72.43 72.39 72.42 4.2K
11:43 72.41 72.47 72.41 72.45 4.9K
11:44 72.44 72.45 72.42 72.42 4.0K
11:45 72.43 72.43 72.43 72.43 4.5K
11:46 72.44 72.44 72.42 72.43 5.7K
11:47 72.43 72.43 72.42 72.42 1.8K
11:48 72.42 72.43 72.42 72.43 2.2K
11:49 72.41 72.41 72.41 72.41 2.0K
11:50 72.40 72.42 72.40 72.41 2.8K
11:51 72.41 72.42 72.40 72.40 3.8K
11:52 72.40 72.40 72.40 72.40 2.4K
11:53 72.40 72.40 72.39 72.39 4.4K
11:54 72.39 72.47 72.39 72.45 5.7K
11:55 72.45 72.45 72.45 72.44 1.2K
11:56 72.41 72.41 72.41 72.41 2.7K
11:57 72.41 72.43 72.41 72.43 3.1K
11:58 72.43 72.45 72.40 72.40 9.1K
11:59 72.40 72.43 72.40 72.43 0.9K
12:00 72.44 72.47 72.44 72.47 4.1K
12:01 72.50 72.50 72.46 72.46 4.1K
12:02 72.46 72.48 72.46 72.48 2.4K
12:03 72.47 72.50 72.47 72.50 4.9K
12:05 72.52 72.56 72.52 72.54 2.7K
12:06 72.54 72.54 72.52 72.52 5.0K
12:07 72.53 72.53 72.53 72.53 1.3K
12:08 72.52 72.53 72.52 72.53 2.2K
12:09 72.54 72.55 72.54 72.54 4.4K
12:10 72.54 72.54 72.53 72.54 3.3K
12:11 72.55 72.56 72.55 72.56 2.2K
12:12 72.56 72.56 72.56 72.56 2.1K
12:13 72.57 72.58 72.57 72.57 1.5K
12:14 72.57 72.60 72.57 72.59 4.4K
12:15 72.60 72.62 72.60 72.62 2.3K
12:16 72.60 72.60 72.56 72.56 2.8K
12:17 72.57 72.57 72.57 72.57 1.5K
12:18 72.58 72.59 72.56 72.56 3.2K
12:19 72.57 72.59 72.57 72.59 2.1K
12:20 72.59 72.59 72.56 72.58 5.9K
12:21 72.58 72.60 72.58 72.59 2.9K
12:22 72.60 72.62 72.60 72.61 3.0K
12:23 72.62 72.62 72.62 72.61 1.4K
12:24 72.62 72.64 72.62 72.62 3.7K
12:25 72.62 72.62 72.58 72.59 2.4K
12:26 72.59 72.59 72.59 72.59 2.6K
12:27 72.60 72.61 72.59 72.59 2.2K
12:28 72.60 72.60 72.57 72.57 2.5K
12:29 72.57 72.59 72.57 72.58 2.7K
12:30 72.60 72.61 72.60 72.61 1.8K
12:31 72.62 72.62 72.59 72.59 1.7K
12:32 72.59 72.59 72.56 72.58 2.1K
12:33 72.58 72.61 72.58 72.61 2.1K
12:34 72.64 72.71 72.64 72.71 9.5K
12:35 72.70 72.70 72.68 72.68 6.7K
12:36 72.68 72.69 72.68 72.68 3.2K
12:37 72.69 72.69 72.69 72.69 2.8K
12:38 72.70 72.72 72.70 72.72 4.4K
12:39 72.74 72.74 72.74 72.74 11.4K
12:40 72.75 72.78 72.75 72.78 6.1K
12:41 72.80 72.84 72.79 72.79 6.8K
12:42 72.80 72.80 72.80 72.80 1.9K
12:43 72.82 72.86 72.82 72.86 5.2K
12:44 72.86 72.87 72.86 72.87 6.2K
12:45 72.87 72.92 72.86 72.92 6.7K
12:46 72.90 72.93 72.90 72.90 5.9K
12:47 72.89 72.91 72.89 72.91 4.0K
12:48 72.89 72.91 72.89 72.91 3.0K
12:49 72.90 72.90 72.89 72.89 2.3K
12:50 72.90 72.92 72.89 72.89 3.4K
12:51 72.89 72.92 72.89 72.92 4.4K
12:52 72.91 72.91 72.91 72.91 3.6K
12:53 72.90 72.90 72.90 72.90 1.6K
12:54 72.91 72.91 72.88 72.88 5.9K
12:55 72.89 72.92 72.89 72.92 1.8K
12:56 72.92 72.94 72.92 72.94 2.1K
12:57 72.94 72.99 72.94 72.98 3.6K
12:58 72.99 72.99 72.98 72.98 3.7K
12:59 73.00 73.00 72.97 72.97 6.3K
13:00 72.97 72.97 72.95 72.95 4.8K
13:01 72.98 73.02 72.98 73.01 7.2K
13:02 73.00 73.01 73.00 73.00 2.0K
13:03 72.98 72.98 72.95 72.96 3.7K
13:04 72.95 72.97 72.95 72.97 5.1K
13:05 72.97 72.98 72.97 72.98 4.0K
13:06 72.97 72.97 72.94 72.96 3.8K
13:07 72.98 73.00 72.98 72.99 3.6K
13:08 72.99 73.01 72.99 73.01 2.4K
13:09 73.02 73.02 72.98 72.98 7.7K
13:10 72.98 72.98 72.97 72.97 1.5K
13:11 72.95 72.98 72.95 72.97 3.2K
13:12 72.97 72.99 72.96 72.99 2.6K
13:13 72.97 73.00 72.97 73.00 3.9K
13:14 72.99 73.02 72.99 73.02 2.4K
13:15 73.03 73.03 72.95 72.95 3.8K
13:16 72.94 72.96 72.94 72.96 3.1K
13:17 72.94 72.94 72.94 72.94 0.8K
13:18 72.91 72.95 72.91 72.95 3.8K
13:19 72.97 72.97 72.97 72.97 2.8K
13:20 72.97 73.00 72.97 73.00 1.8K
13:21 73.00 73.01 72.99 72.99 3.1K
13:22 72.99 72.99 72.97 72.97 1.9K
13:23 72.97 72.97 72.97 72.97 0.5K
13:24 72.98 72.98 72.97 72.97 2.3K
13:25 72.96 72.97 72.96 72.97 2.3K
13:26 72.98 72.98 72.98 72.97 3.3K
13:27 72.97 72.97 72.97 72.97 1.8K
13:28 72.97 72.97 72.93 72.94 3.5K
13:29 72.92 72.92 72.90 72.90 4.0K
13:30 72.91 72.91 72.90 72.90 2.2K
13:31 72.89 72.90 72.88 72.89 18.5K
13:32 72.88 72.90 72.88 72.90 8.5K
13:33 72.90 72.90 72.89 72.89 2.1K
13:34 72.88 72.89 72.88 72.89 2.1K
13:35 72.88 72.89 72.88 72.89 5.0K
13:36 72.88 72.88 72.87 72.87 1.8K
13:37 72.86 72.90 72.86 72.90 3.5K
13:38 72.90 72.90 72.87 72.86 3.8K
13:39 72.85 72.89 72.85 72.89 2.6K
13:40 72.88 72.90 72.88 72.90 4.2K
13:41 72.89 72.90 72.89 72.90 2.9K
13:42 72.91 72.91 72.88 72.89 4.1K
13:43 72.90 72.93 72.90 72.91 6.0K
13:44 72.90 72.90 72.90 72.90 0.3K
13:45 72.88 72.88 72.88 72.88 2.9K
13:46 72.88 72.89 72.88 72.89 3.2K
13:47 72.88 72.92 72.88 72.92 4.1K
13:48 72.93 72.93 72.91 72.91 1.4K
13:49 72.92 72.94 72.92 72.94 3.5K
13:50 72.93 72.93 72.93 72.93 1.9K
13:51 72.93 72.94 72.93 72.94 2.4K
13:52 72.91 72.91 72.91 72.91 1.2K
13:53 72.94 72.96 72.94 72.96 2.0K
13:54 72.95 72.95 72.94 72.94 2.0K
13:55 72.93 72.93 72.91 72.91 2.5K
13:56 72.91 72.91 72.89 72.89 2.6K
13:57 72.89 72.89 72.88 72.88 2.1K
13:58 72.88 72.93 72.88 72.92 7.1K
13:59 72.90 72.90 72.89 72.89 2.1K
14:00 72.89 72.89 72.89 72.89 2.7K
14:01 72.90 72.90 72.88 72.90 7.1K
14:02 72.89 72.90 72.89 72.90 1.9K
14:03 72.91 72.92 72.91 72.91 8.0K
14:04 72.91 72.91 72.87 72.88 20.5K
14:05 72.89 72.91 72.89 72.90 14.4K
14:06 72.89 72.91 72.88 72.91 5.6K
14:07 72.91 72.91 72.89 72.89 2.5K
14:08 72.90 72.90 72.89 72.89 2.9K
14:09 72.90 72.90 72.89 72.89 2.7K
14:10 72.90 72.90 72.88 72.90 11.7K
14:11 72.89 72.89 72.88 72.89 5.7K
14:12 72.88 72.88 72.87 72.88 8.7K
14:13 72.85 72.88 72.85 72.88 2.1K
14:14 72.88 72.89 72.87 72.89 3.3K
14:15 72.88 72.89 72.87 72.89 10.8K
14:16 72.92 72.95 72.92 72.95 14.1K
14:17 72.95 72.97 72.95 72.96 4.1K
14:18 72.95 72.96 72.94 72.94 6.7K
14:19 72.94 72.94 72.94 72.94 1.4K
14:20 72.94 72.94 72.92 72.92 1.8K
14:21 72.94 72.96 72.94 72.96 2.9K
14:22 72.95 72.96 72.95 72.95 1.6K
14:23 72.95 72.96 72.95 72.96 1.4K
14:24 72.96 72.97 72.96 72.97 4.9K
14:25 72.97 72.98 72.97 72.98 2.1K
14:26 72.97 73.03 72.97 73.03 27.9K
14:27 73.01 73.02 73.01 73.02 3.5K
14:28 73.03 73.03 73.03 73.03 0.8K
14:29 73.03 73.03 73.02 73.02 1.3K
14:30 73.02 73.04 73.01 73.03 3.3K
14:31 73.04 73.04 73.02 73.02 7.5K
14:32 73.01 73.02 73.01 73.02 2.5K
14:34 73.02 73.02 73.00 73.00 7.1K
14:35 72.99 72.99 72.98 72.98 2.9K
14:36 72.99 73.00 72.98 72.98 3.9K
14:37 72.98 72.99 72.98 72.99 5.2K
14:38 72.99 73.01 72.99 73.00 5.8K
14:39 72.98 72.98 72.98 72.98 1.8K
14:40 72.99 72.99 72.99 72.99 1.0K
14:41 73.00 73.03 73.00 73.03 5.8K
14:42 73.03 73.03 73.03 73.03 3.4K
14:43 73.02 73.02 73.00 73.00 3.1K
14:44 73.00 73.00 73.00 73.00 1.7K
14:45 73.00 73.04 73.00 73.04 5.6K
14:46 73.06 73.08 73.05 73.06 16.8K
14:47 73.06 73.06 73.05 73.05 6.9K
14:48 73.05 73.07 73.05 73.07 6.6K
14:49 73.08 73.10 73.08 73.10 3.7K
14:50 73.11 73.11 73.08 73.08 6.3K
14:51 73.09 73.09 73.09 73.09 3.7K
14:52 73.10 73.10 73.10 73.10 1.3K
14:53 73.09 73.11 73.08 73.11 4.6K
14:54 73.11 73.11 73.11 73.11 1.8K
14:55 73.10 73.10 73.09 73.10 3.5K
14:56 73.07 73.10 73.07 73.09 8.3K
14:57 73.10 73.13 73.10 73.13 5.3K
14:58 73.13 73.13 73.08 73.08 14.4K
14:59 73.07 73.08 73.01 73.01 7.9K
15:00 73.03 73.04 73.03 73.04 9.5K
15:01 73.05 73.06 73.04 73.04 6.2K
15:02 73.04 73.06 73.04 73.05 3.4K
15:03 73.06 73.06 73.05 73.05 1.2K
15:04 73.05 73.07 73.05 73.07 2.1K
15:05 73.09 73.10 73.09 73.10 3.0K
15:06 73.10 73.14 73.10 73.12 7.7K
15:07 73.11 73.14 73.11 73.14 3.3K
15:08 73.13 73.13 73.11 73.11 2.8K
15:09 73.13 73.13 73.13 73.13 2.1K
15:10 73.14 73.16 73.14 73.15 12.6K
15:11 73.13 73.13 73.11 73.11 5.7K
15:12 73.12 73.14 73.12 73.13 6.7K
15:13 73.13 73.13 73.12 73.12 2.3K
15:14 73.11 73.12 73.11 73.12 2.3K
15:15 73.12 73.12 73.09 73.10 9.9K
15:16 73.06 73.08 73.06 73.08 8.9K
15:17 73.08 73.08 73.07 73.07 15.7K
15:18 73.07 73.07 73.05 73.05 15.5K
15:19 73.05 73.05 73.03 73.03 15.0K
15:20 73.03 73.03 73.00 73.01 15.1K
15:21 73.01 73.03 73.01 73.01 14.5K
15:22 73.00 73.08 73.00 73.08 19.8K
15:23 73.08 73.08 73.07 73.07 6.2K
15:24 73.07 73.07 73.06 73.06 4.6K
15:25 73.05 73.07 73.05 73.05 5.7K
15:26 73.04 73.04 73.04 73.04 2.9K
15:27 73.05 73.05 73.04 73.05 5.9K
15:28 73.04 73.07 73.04 73.07 5.8K
15:29 73.08 73.09 73.08 73.09 4.8K
15:30 73.09 73.09 73.07 73.08 6.3K
15:31 73.08 73.08 73.07 73.08 2.9K
15:32 73.08 73.08 73.07 73.07 3.0K
15:33 73.07 73.08 73.07 73.07 7.1K
15:34 73.07 73.07 73.06 73.06 4.1K
15:35 73.07 73.08 73.07 73.08 7.9K
15:36 73.07 73.09 73.07 73.09 6.6K
15:37 73.10 73.10 73.10 73.10 1.8K
15:38 73.10 73.10 73.09 73.10 10.0K
15:39 73.10 73.10 73.10 73.10 3.9K
15:40 73.11 73.11 73.10 73.11 4.0K
15:41 73.12 73.13 73.12 73.13 7.0K
15:42 73.13 73.13 73.12 73.13 5.2K
15:43 73.13 73.14 73.13 73.13 5.2K
15:44 73.14 73.15 73.14 73.14 4.6K
15:45 73.13 73.15 73.13 73.14 11.5K
15:46 73.14 73.16 73.13 73.16 11.9K
15:47 73.18 73.18 73.13 73.16 14.8K
15:48 73.16 73.16 73.14 73.14 10.2K
15:49 73.14 73.17 73.13 73.17 8.7K
15:50 73.22 73.22 73.20 73.21 31.6K
15:51 73.23 73.26 73.23 73.25 16.7K
15:52 73.25 73.25 73.23 73.24 15.5K
15:53 73.24 73.24 73.23 73.23 16.1K
15:54 73.25 73.25 73.16 73.17 37.1K
15:55 73.19 73.22 73.18 73.22 35.9K
15:56 73.21 73.26 73.21 73.26 40.0K
15:57 73.26 73.27 73.24 73.25 50.5K
15:58 73.25 73.25 73.21 73.21 47.1K
15:59 73.22 73.26 73.21 73.22 1,773.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし