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 73.59 73.76 73.54 73.61 23.0K
09:31 73.72 73.81 73.68 73.68 3.5K
09:32 73.68 73.79 73.68 73.78 6.7K
09:33 73.77 73.77 73.77 73.77 2.6K
09:34 73.73 73.75 73.73 73.75 2.5K
09:35 73.80 73.80 73.75 73.75 2.5K
09:36 73.77 73.77 73.75 73.75 2.2K
09:37 73.70 73.76 73.70 73.72 7.9K
09:38 73.76 73.76 73.74 73.74 2.8K
09:39 73.71 73.71 73.71 73.71 1.0K
09:40 73.75 73.75 73.72 73.72 4.0K
09:41 73.73 73.77 73.73 73.77 3.9K
09:42 73.74 73.74 73.72 73.72 1.1K
09:43 73.74 73.74 73.74 73.74 1.4K
09:45 73.77 73.78 73.75 73.75 1.6K
09:46 73.76 73.76 73.73 73.73 2.4K
09:47 73.76 73.76 73.76 73.76 1.1K
09:48 73.76 73.76 73.75 73.75 6.2K
09:49 73.76 73.76 73.71 73.71 2.3K
09:50 73.70 73.74 73.70 73.74 4.4K
09:51 73.77 73.77 73.76 73.76 1.4K
09:52 73.73 73.75 73.71 73.75 1.3K
09:53 73.80 73.80 73.75 73.75 2.0K
09:54 73.78 73.78 73.78 73.78 1.3K
09:56 73.83 73.83 73.83 73.83 2.9K
09:57 73.83 73.83 73.80 73.80 3.4K
09:58 73.77 73.77 73.77 73.77 2.9K
09:59 73.80 73.80 73.80 73.80 0.1K
10:00 73.82 73.95 73.82 73.92 17.9K
10:01 73.98 73.98 73.97 73.98 5.2K
10:02 73.95 73.96 73.89 73.89 5.9K
10:03 73.91 73.92 73.81 73.82 4.1K
10:04 73.84 73.84 73.81 73.81 2.5K
10:05 73.80 73.85 73.80 73.83 6.0K
10:06 73.79 73.79 73.74 73.74 1.9K
10:07 73.73 73.73 73.70 73.69 5.3K
10:08 73.71 73.71 73.68 73.68 3.2K
10:09 73.53 73.57 73.53 73.54 1.7K
10:10 73.57 73.62 73.51 73.51 15.1K
10:11 73.58 73.59 73.57 73.57 2.2K
10:12 73.59 73.59 73.57 73.58 3.3K
10:13 73.64 73.65 73.61 73.65 5.7K
10:14 73.70 73.70 73.66 73.66 2.4K
10:15 73.64 73.66 73.61 73.63 2.5K
10:16 73.64 73.64 73.59 73.61 4.7K
10:17 73.63 73.64 73.58 73.61 5.2K
10:18 73.63 73.64 73.62 73.62 2.7K
10:19 73.65 73.69 73.65 73.69 4.5K
10:20 73.71 73.72 73.70 73.71 2.6K
10:21 73.71 73.82 73.71 73.82 7.6K
10:22 73.81 73.84 73.78 73.83 9.6K
10:23 73.86 73.86 73.79 73.79 4.7K
10:24 73.77 73.77 73.76 73.77 2.0K
10:25 73.76 73.76 73.74 73.74 3.4K
10:26 73.69 73.77 73.69 73.77 4.6K
10:27 73.76 73.77 73.73 73.77 3.8K
10:28 73.76 73.77 73.72 73.74 4.9K
10:29 73.74 73.74 73.68 73.68 4.4K
10:30 73.68 73.75 73.68 73.71 4.8K
10:31 73.71 73.72 73.62 73.62 2.3K
10:32 73.61 73.61 73.59 73.60 5.0K
10:33 73.60 73.62 73.60 73.62 2.2K
10:34 73.60 73.60 73.57 73.57 8.3K
10:35 73.57 73.57 73.56 73.56 3.9K
10:36 73.58 73.58 73.48 73.49 6.0K
10:37 73.50 73.50 73.42 73.42 2.8K
10:38 73.43 73.45 73.41 73.43 4.0K
10:39 73.43 73.45 73.42 73.44 3.6K
10:40 73.47 73.47 73.39 73.39 3.8K
10:41 73.36 73.39 73.36 73.38 3.3K
10:42 73.36 73.36 73.35 73.36 3.0K
10:43 73.34 73.34 73.31 73.34 5.6K
10:44 73.38 73.43 73.37 73.43 4.7K
10:45 73.44 73.44 73.41 73.41 2.7K
10:46 73.40 73.45 73.40 73.41 4.8K
10:47 73.41 73.47 73.41 73.47 3.9K
10:48 73.44 73.44 73.40 73.40 3.2K
10:49 73.38 73.38 73.35 73.38 4.0K
10:50 73.36 73.43 73.36 73.43 4.9K
10:51 73.44 73.47 73.44 73.45 2.2K
10:52 73.47 73.51 73.44 73.44 4.3K
10:53 73.43 73.43 73.42 73.42 1.9K
10:54 73.42 73.42 73.39 73.40 3.4K
10:55 73.40 73.45 73.40 73.45 8.3K
10:56 73.45 73.45 73.43 73.45 5.0K
10:57 73.48 73.50 73.48 73.50 3.2K
10:58 73.48 73.48 73.42 73.46 12.4K
10:59 73.43 73.45 73.43 73.45 9.7K
11:00 73.49 73.49 73.48 73.49 1.8K
11:01 73.45 73.48 73.44 73.44 3.8K
11:02 73.42 73.42 73.37 73.36 2.8K
11:03 73.37 73.43 73.37 73.43 3.5K
11:04 73.46 73.47 73.45 73.44 2.4K
11:05 73.45 73.49 73.45 73.49 2.2K
11:06 73.47 73.48 73.47 73.48 1.5K
11:07 73.49 73.49 73.47 73.47 2.7K
11:08 73.47 73.47 73.43 73.46 6.3K
11:09 73.47 73.47 73.44 73.44 2.1K
11:10 73.45 73.45 73.45 73.45 0.5K
11:11 73.43 73.43 73.43 73.43 2.6K
11:12 73.41 73.41 73.41 73.41 0.7K
11:13 73.41 73.43 73.41 73.43 1.8K
11:14 73.42 73.42 73.33 73.34 5.9K
11:15 73.32 73.32 73.32 73.32 2.4K
11:16 73.33 73.33 73.28 73.29 6.8K
11:17 73.29 73.36 73.29 73.36 2.4K
11:18 73.37 73.39 73.37 73.39 1.2K
11:19 73.39 73.43 73.39 73.40 3.0K
11:20 73.42 73.48 73.42 73.47 3.0K
11:21 73.50 73.50 73.48 73.48 1.6K
11:22 73.49 73.52 73.49 73.52 1.8K
11:23 73.51 73.55 73.51 73.55 2.6K
11:24 73.56 73.56 73.54 73.54 1.4K
11:25 73.55 73.55 73.55 73.55 0.5K
11:26 73.55 73.57 73.55 73.56 2.2K
11:27 73.58 73.61 73.58 73.61 2.4K
11:28 73.58 73.58 73.57 73.57 3.2K
11:29 73.56 73.60 73.56 73.60 4.6K
11:30 73.62 73.64 73.62 73.64 1.8K
11:31 73.64 73.67 73.64 73.64 3.7K
11:32 73.63 73.64 73.63 73.64 3.0K
11:33 73.65 73.67 73.63 73.63 10.4K
11:34 73.63 73.68 73.63 73.68 1.9K
11:35 73.72 73.73 73.72 73.73 3.0K
11:36 73.72 73.74 73.69 73.74 7.6K
11:37 73.77 73.80 73.77 73.80 1.9K
11:38 73.80 73.81 73.79 73.81 2.1K
11:39 73.83 73.86 73.82 73.85 10.0K
11:40 73.84 73.84 73.81 73.83 9.1K
11:41 73.82 73.83 73.80 73.80 8.4K
11:42 73.80 73.81 73.80 73.81 5.4K
11:43 73.81 73.84 73.81 73.84 7.1K
11:44 73.82 73.83 73.80 73.83 8.7K
11:45 73.81 73.81 73.80 73.80 5.2K
11:46 73.80 73.86 73.80 73.86 2.9K
11:47 73.88 73.94 73.88 73.94 4.7K
11:48 73.92 73.95 73.91 73.95 7.2K
11:49 73.94 73.96 73.94 73.94 10.1K
11:50 73.94 73.94 73.92 73.93 6.5K
11:51 73.95 73.95 73.88 73.88 7.8K
11:52 73.89 73.92 73.89 73.91 5.4K
11:53 73.91 73.93 73.91 73.91 6.0K
11:54 73.91 73.93 73.90 73.93 3.6K
11:55 73.93 73.93 73.92 73.92 3.3K
11:56 73.93 73.97 73.92 73.97 4.4K
11:57 73.96 73.96 73.91 73.91 7.5K
11:58 73.93 73.95 73.93 73.94 5.0K
11:59 73.93 73.93 73.90 73.92 4.0K
12:00 73.90 73.90 73.87 73.90 7.3K
12:01 73.91 73.94 73.91 73.94 4.3K
12:02 73.95 73.97 73.95 73.97 3.0K
12:03 73.96 73.96 73.93 73.93 7.2K
12:04 73.94 73.96 73.94 73.96 5.5K
12:05 73.99 73.99 73.99 73.99 1.9K
12:06 73.99 73.99 73.96 73.98 5.3K
12:07 73.98 73.99 73.98 73.99 2.1K
12:08 73.99 73.99 73.97 73.97 6.3K
12:09 73.97 73.97 73.97 73.97 2.9K
12:10 73.97 73.99 73.97 73.97 5.1K
12:11 73.98 73.99 73.98 73.99 10.2K
12:12 73.99 73.99 73.96 73.96 8.7K
12:13 74.00 74.03 74.00 74.02 7.3K
12:14 74.03 74.03 74.00 74.00 3.8K
12:15 74.00 74.02 74.00 74.02 3.5K
12:16 74.02 74.06 74.02 74.06 5.5K
12:17 74.05 74.05 74.00 74.00 10.9K
12:18 74.00 74.02 74.00 74.02 3.6K
12:19 74.04 74.06 74.03 74.03 5.0K
12:20 74.02 74.03 74.02 74.02 2.2K
12:21 74.03 74.05 74.03 74.05 3.3K
12:22 74.05 74.05 74.04 74.04 4.2K
12:23 74.04 74.04 74.04 74.04 3.0K
12:24 74.04 74.04 74.02 74.03 4.1K
12:25 74.02 74.04 74.02 74.03 3.4K
12:26 74.02 74.02 74.00 74.01 5.6K
12:27 74.01 74.04 74.01 74.04 4.0K
12:28 74.03 74.05 74.03 74.05 1.9K
12:29 74.08 74.08 74.04 74.04 4.1K
12:30 74.04 74.05 74.04 74.05 3.0K
12:31 74.08 74.08 74.08 74.08 1.6K
12:32 74.09 74.11 74.09 74.10 4.2K
12:33 74.10 74.10 74.09 74.09 3.1K
12:34 74.09 74.10 74.09 74.10 2.1K
12:35 74.09 74.12 74.09 74.12 2.5K
12:36 74.12 74.12 74.09 74.11 4.3K
12:37 74.12 74.12 74.11 74.11 2.7K
12:38 74.11 74.11 74.09 74.09 2.2K
12:39 74.09 74.10 74.09 74.08 1.8K
12:40 74.08 74.11 74.08 74.11 5.7K
12:41 74.10 74.10 74.06 74.06 4.6K
12:42 74.06 74.07 74.06 74.06 3.8K
12:43 74.07 74.07 74.06 74.06 2.5K
12:44 74.04 74.05 74.03 74.03 3.2K
12:45 74.06 74.06 74.06 74.06 4.0K
12:46 74.09 74.09 74.08 74.09 3.2K
12:47 74.09 74.09 74.08 74.08 2.1K
12:48 74.07 74.09 74.07 74.09 5.2K
12:49 74.10 74.10 74.08 74.08 4.2K
12:50 74.07 74.07 74.06 74.06 2.2K
12:51 74.06 74.09 74.06 74.09 3.3K
12:52 74.11 74.11 74.10 74.10 4.9K
12:53 74.10 74.12 74.10 74.11 4.1K
12:54 74.12 74.14 74.12 74.14 3.9K
12:55 74.14 74.14 74.10 74.10 7.6K
12:56 74.10 74.10 74.10 74.10 1.6K
12:57 74.11 74.14 74.11 74.13 5.3K
12:58 74.13 74.13 74.13 74.13 2.8K
12:59 74.13 74.18 74.13 74.18 3.3K
13:00 74.16 74.16 74.15 74.15 6.5K
13:01 74.18 74.21 74.18 74.21 5.9K
13:02 74.23 74.23 74.20 74.20 5.2K
13:03 74.20 74.21 74.19 74.19 3.9K
13:04 74.19 74.19 74.19 74.19 6.3K
13:05 74.20 74.20 74.17 74.17 3.5K
13:06 74.16 74.16 74.14 74.15 4.4K
13:07 74.14 74.16 74.12 74.12 8.6K
13:08 74.12 74.12 74.00 74.02 7.2K
13:09 74.03 74.07 74.03 74.07 3.4K
13:10 74.06 74.08 74.06 74.08 2.1K
13:11 73.99 74.02 73.98 74.00 17.3K
13:12 74.04 74.04 73.98 73.98 7.9K
13:13 73.97 74.00 73.96 74.00 6.6K
13:14 73.99 73.99 73.96 73.96 2.0K
13:15 73.97 73.98 73.96 73.97 4.9K
13:16 73.97 74.00 73.97 73.99 3.6K
13:17 73.99 74.00 73.99 73.99 2.8K
13:18 73.98 73.99 73.97 73.98 3.0K
13:19 73.99 73.99 73.95 73.95 5.9K
13:20 73.95 73.95 73.95 73.95 1.2K
13:21 73.95 73.95 73.92 73.95 5.7K
13:22 73.95 73.98 73.95 73.98 3.5K
13:23 73.99 74.01 73.98 74.00 13.5K
13:24 73.99 74.00 73.98 74.00 4.6K
13:25 74.02 74.02 74.01 74.01 1.6K
13:26 74.00 74.00 73.99 73.99 3.0K
13:27 74.00 74.01 73.99 73.99 3.6K
13:28 74.00 74.00 73.98 73.98 4.9K
13:29 73.99 74.00 73.98 73.98 2.5K
13:30 73.99 74.00 73.99 74.00 3.0K
13:31 74.00 74.00 73.97 73.97 5.7K
13:32 73.95 73.97 73.91 73.91 5.4K
13:33 73.93 73.94 73.93 73.94 3.5K
13:34 73.97 73.97 73.95 73.95 4.3K
13:35 73.95 73.96 73.95 73.96 3.2K
13:36 73.99 74.00 73.99 73.99 5.3K
13:37 73.99 74.01 73.99 74.01 3.4K
13:38 74.01 74.05 74.01 74.01 4.8K
13:39 74.03 74.03 74.02 74.02 2.0K
13:40 74.02 74.02 74.00 74.00 4.7K
13:41 74.01 74.02 73.99 73.99 4.4K
13:42 73.98 74.00 73.98 74.00 4.1K
13:43 73.99 74.00 73.99 74.00 2.5K
13:44 74.01 74.02 74.01 74.02 2.0K
13:45 74.03 74.03 74.02 74.02 4.3K
13:46 74.03 74.04 74.03 74.04 1.8K
13:47 74.04 74.04 73.99 73.99 5.8K
13:48 74.00 74.01 74.00 74.00 2.7K
13:49 74.00 74.00 73.96 73.96 4.3K
13:50 73.95 73.95 73.95 73.95 1.8K
13:51 73.95 73.97 73.95 73.97 4.3K
13:52 73.97 73.97 73.97 73.97 3.0K
13:53 73.97 73.99 73.97 73.99 2.3K
13:54 73.99 74.03 73.99 74.03 4.4K
13:55 74.02 74.02 74.00 74.00 4.2K
13:56 74.00 74.01 74.00 74.01 4.5K
13:57 74.04 74.04 74.01 74.01 4.5K
13:58 74.01 74.03 74.01 74.02 3.7K
13:59 74.02 74.02 74.01 74.01 2.0K
14:00 74.04 74.04 74.02 74.02 3.6K
14:01 74.04 74.04 74.03 74.03 5.4K
14:02 74.02 74.02 74.00 74.01 8.5K
14:03 74.00 74.01 74.00 74.01 2.7K
14:04 74.01 74.01 73.99 73.99 3.6K
14:05 73.99 74.00 73.98 74.00 4.2K
14:06 74.00 74.00 73.98 73.99 2.6K
14:07 73.99 74.01 73.99 74.01 3.6K
14:08 74.02 74.02 73.97 73.99 5.2K
14:09 73.99 73.99 73.99 73.99 2.1K
14:10 73.98 73.98 73.93 73.93 4.7K
14:11 73.93 73.94 73.90 73.90 7.1K
14:12 73.89 73.91 73.89 73.91 8.7K
14:13 73.91 73.92 73.91 73.91 3.6K
14:14 73.91 73.94 73.90 73.94 12.9K
14:15 73.95 73.95 73.95 73.94 8.3K
14:16 73.95 73.96 73.95 73.94 4.8K
14:17 73.94 73.95 73.93 73.94 6.4K
14:18 73.92 73.92 73.89 73.92 7.1K
14:19 73.91 73.94 73.91 73.94 1.9K
14:20 73.94 73.99 73.94 73.98 7.0K
14:21 73.98 73.99 73.98 73.99 7.2K
14:22 74.01 74.02 74.01 74.02 3.5K
14:23 74.02 74.02 74.01 74.01 5.4K
14:24 74.02 74.03 74.02 74.02 5.2K
14:25 74.03 74.06 74.02 74.06 3.6K
14:26 74.05 74.05 74.03 74.03 9.4K
14:27 74.04 74.05 74.04 74.04 2.4K
14:28 74.04 74.04 74.03 74.04 3.6K
14:29 74.03 74.04 74.03 74.03 4.5K
14:30 74.04 74.04 74.02 74.03 5.5K
14:31 74.04 74.06 74.03 74.06 4.7K
14:32 74.06 74.06 74.05 74.06 3.3K
14:33 74.07 74.07 74.07 74.07 2.7K
14:34 74.07 74.07 74.06 74.07 5.6K
14:35 74.07 74.07 74.06 74.06 9.7K
14:36 74.05 74.07 74.05 74.07 3.6K
14:37 74.07 74.09 74.07 74.08 6.4K
14:38 74.09 74.09 74.06 74.06 6.6K
14:39 74.07 74.07 74.06 74.06 2.9K
14:40 74.04 74.04 74.02 74.02 5.0K
14:41 74.02 74.02 74.01 74.02 4.8K
14:42 74.02 74.02 74.02 74.02 1.6K
14:43 74.02 74.03 74.01 74.03 8.8K
14:44 74.05 74.05 74.03 74.03 5.2K
14:45 74.03 74.07 74.03 74.07 4.9K
14:46 74.06 74.08 74.06 74.08 7.8K
14:47 74.09 74.10 74.09 74.10 3.3K
14:48 74.10 74.10 74.09 74.09 3.8K
14:49 74.10 74.13 74.10 74.13 5.0K
14:50 74.14 74.16 74.14 74.16 5.1K
14:51 74.17 74.18 74.15 74.17 8.2K
14:52 74.18 74.18 74.16 74.17 5.9K
14:53 74.19 74.19 74.17 74.17 4.7K
14:54 74.19 74.22 74.19 74.22 8.5K
14:55 74.21 74.21 74.20 74.21 4.9K
14:56 74.22 74.22 74.19 74.20 12.5K
14:57 74.20 74.22 74.20 74.22 4.5K
14:58 74.23 74.24 74.23 74.24 4.3K
14:59 74.23 74.25 74.23 74.24 9.8K
15:00 74.24 74.24 74.20 74.23 11.8K
15:01 74.23 74.26 74.23 74.25 6.0K
15:02 74.25 74.25 74.21 74.21 6.2K
15:03 74.21 74.22 74.19 74.19 7.7K
15:04 74.19 74.21 74.19 74.21 4.5K
15:05 74.20 74.24 74.20 74.24 2.9K
15:06 74.24 74.24 74.19 74.19 6.3K
15:07 74.21 74.22 74.21 74.21 3.8K
15:08 74.20 74.20 74.15 74.15 7.3K
15:09 74.15 74.19 74.15 74.19 5.5K
15:10 74.21 74.21 74.15 74.15 8.0K
15:11 74.16 74.16 74.16 74.16 2.3K
15:12 74.17 74.18 74.17 74.17 5.4K
15:13 74.17 74.19 74.16 74.16 4.3K
15:14 74.18 74.19 74.18 74.18 3.2K
15:15 74.19 74.21 74.19 74.20 10.3K
15:16 74.21 74.21 74.17 74.17 10.0K
15:17 74.18 74.18 74.15 74.15 5.5K
15:18 74.16 74.19 74.16 74.19 6.2K
15:19 74.19 74.22 74.18 74.22 4.9K
15:20 74.22 74.23 74.21 74.22 5.9K
15:21 74.22 74.22 74.20 74.20 6.9K
15:22 74.20 74.20 74.17 74.17 12.3K
15:23 74.15 74.15 74.12 74.12 8.6K
15:24 74.10 74.10 74.04 74.09 9.7K
15:25 74.10 74.14 74.10 74.14 7.7K
15:26 74.16 74.19 74.16 74.17 8.5K
15:27 74.18 74.18 74.15 74.15 8.5K
15:28 74.15 74.16 74.15 74.16 3.3K
15:29 74.16 74.18 74.16 74.16 11.1K
15:30 74.18 74.23 74.18 74.23 5.9K
15:31 74.23 74.27 74.23 74.27 13.4K
15:32 74.27 74.28 74.25 74.27 14.6K
15:33 74.29 74.29 74.27 74.28 9.1K
15:34 74.29 74.29 74.27 74.29 14.0K
15:35 74.30 74.30 74.27 74.27 14.5K
15:36 74.27 74.28 74.27 74.27 10.5K
15:37 74.26 74.28 74.26 74.28 7.4K
15:38 74.27 74.29 74.27 74.29 15.7K
15:39 74.27 74.27 74.24 74.25 12.8K
15:40 74.24 74.29 74.24 74.29 14.5K
15:41 74.29 74.32 74.27 74.31 14.9K
15:42 74.33 74.35 74.33 74.35 15.3K
15:43 74.32 74.35 74.30 74.30 30.8K
15:44 74.30 74.32 74.29 74.31 12.1K
15:45 74.30 74.34 74.30 74.33 16.3K
15:46 74.34 74.34 74.28 74.28 22.0K
15:47 74.27 74.30 74.27 74.28 21.8K
15:48 74.28 74.31 74.28 74.30 22.5K
15:49 74.27 74.27 74.22 74.24 17.1K
15:50 74.31 74.35 74.30 74.33 50.1K
15:51 74.34 74.35 74.29 74.29 41.7K
15:52 74.29 74.31 74.27 74.29 26.7K
15:53 74.28 74.33 74.28 74.30 26.9K
15:54 74.31 74.32 74.22 74.29 66.0K
15:55 74.27 74.29 74.19 74.19 37.8K
15:56 74.20 74.20 74.15 74.16 47.8K
15:57 74.17 74.21 74.17 74.19 50.3K
15:58 74.19 74.22 74.19 74.22 67.8K
15:59 74.23 74.29 74.23 74.26 971.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし