エクセル・エナジー (XEL)

XEL
🏛️ アメリカ →
80.65
最終更新: 2025-09-30
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 73.82 74.20 73.82 74.02 31.2K
09:31 74.14 74.14 73.88 73.88 11.7K
09:32 74.02 74.16 74.02 74.16 2.6K
09:33 74.12 74.18 74.12 74.18 0.9K
09:34 74.12 74.18 74.11 74.11 5.3K
09:35 74.08 74.09 74.07 74.09 2.9K
09:36 74.12 74.12 73.95 73.99 7.9K
09:37 73.98 73.98 73.91 73.92 2.2K
09:38 73.92 73.94 73.89 73.89 9.5K
09:39 73.91 73.92 73.89 73.91 3.8K
09:40 73.96 73.97 73.93 73.93 8.7K
09:41 73.94 73.95 73.90 73.90 4.5K
09:42 73.94 73.94 73.91 73.91 4.8K
09:43 73.93 73.94 73.87 73.92 5.9K
09:44 73.91 73.91 73.80 73.80 5.4K
09:45 73.85 73.90 73.85 73.89 5.1K
09:46 73.84 73.84 73.77 73.77 1.9K
09:47 73.78 73.79 73.76 73.76 2.6K
09:48 73.69 73.69 73.66 73.66 1.7K
09:49 73.69 73.69 73.61 73.65 1.5K
09:50 73.65 73.65 73.61 73.61 5.0K
09:51 73.61 73.64 73.57 73.61 11.5K
09:52 73.60 73.65 73.60 73.65 5.9K
09:53 73.63 73.64 73.63 73.64 0.2K
09:54 73.64 73.64 73.56 73.57 4.3K
09:55 73.55 73.55 73.46 73.51 7.6K
09:56 73.51 73.51 73.46 73.46 2.2K
09:57 73.46 73.48 73.46 73.47 2.9K
09:58 73.48 73.48 73.35 73.35 2.6K
09:59 73.38 73.41 73.38 73.39 1.8K
10:00 73.40 73.40 73.38 73.39 2.8K
10:01 73.38 73.38 73.29 73.29 2.6K
10:02 73.28 73.30 73.27 73.30 4.8K
10:03 73.30 73.33 73.30 73.33 2.9K
10:04 73.34 73.35 73.32 73.32 4.4K
10:05 73.33 73.37 73.32 73.35 5.8K
10:06 73.34 73.39 73.34 73.39 4.0K
10:07 73.38 73.39 73.38 73.39 1.2K
10:08 73.34 73.35 73.32 73.32 4.2K
10:09 73.31 73.33 73.31 73.33 1.7K
10:10 73.33 73.35 73.31 73.34 3.4K
10:11 73.33 73.34 73.32 73.34 2.6K
10:12 73.35 73.35 73.28 73.28 3.0K
10:13 73.29 73.35 73.29 73.35 1.8K
10:14 73.35 73.37 73.31 73.32 7.0K
10:15 73.34 73.34 73.31 73.31 1.0K
10:16 73.30 73.34 73.30 73.34 5.7K
10:17 73.36 73.41 73.33 73.41 8.9K
10:18 73.43 73.48 73.43 73.47 4.1K
10:19 73.46 73.47 73.46 73.47 1.2K
10:20 73.48 73.48 73.44 73.44 3.9K
10:21 73.43 73.43 73.40 73.40 2.5K
10:22 73.41 73.41 73.38 73.40 3.4K
10:23 73.40 73.40 73.38 73.38 2.0K
10:24 73.40 73.40 73.37 73.38 2.3K
10:26 73.38 73.40 73.36 73.37 9.9K
10:27 73.37 73.37 73.35 73.35 2.0K
10:28 73.32 73.35 73.32 73.35 2.7K
10:29 73.36 73.36 73.35 73.35 4.3K
10:30 73.33 73.33 73.32 73.32 1.9K
10:31 73.35 73.35 73.34 73.35 2.4K
10:32 73.34 73.38 73.34 73.35 4.2K
10:33 73.36 73.36 73.33 73.33 2.4K
10:34 73.32 73.38 73.32 73.38 7.0K
10:35 73.38 73.39 73.36 73.37 4.0K
10:36 73.38 73.38 73.33 73.34 5.4K
10:37 73.29 73.29 73.29 73.29 0.9K
10:38 73.29 73.33 73.29 73.33 4.8K
10:39 73.33 73.33 73.24 73.24 5.9K
10:40 73.26 73.37 73.26 73.37 22.4K
10:41 73.38 73.38 73.37 73.37 1.2K
10:42 73.38 73.38 73.35 73.36 10.0K
10:43 73.37 73.37 73.32 73.32 23.6K
10:44 73.34 73.34 73.34 73.33 0.9K
10:45 73.27 73.32 73.27 73.31 2.3K
10:46 73.29 73.29 73.25 73.27 2.7K
10:47 73.26 73.26 73.26 73.26 1.2K
10:48 73.28 73.28 73.27 73.27 1.1K
10:49 73.27 73.30 73.27 73.30 2.0K
10:50 73.30 73.31 73.30 73.30 1.2K
10:51 73.27 73.27 73.23 73.25 3.9K
10:52 73.24 73.27 73.24 73.27 6.5K
10:53 73.29 73.31 73.29 73.30 1.7K
10:54 73.30 73.30 73.29 73.29 1.6K
10:55 73.29 73.30 73.27 73.30 4.4K
10:56 73.30 73.30 73.30 73.30 1.3K
10:57 73.30 73.32 73.30 73.32 1.9K
10:58 73.33 73.36 73.33 73.36 3.3K
10:59 73.37 73.37 73.37 73.36 3.6K
11:00 73.36 73.36 73.32 73.32 4.2K
11:01 73.32 73.35 73.31 73.34 3.7K
11:02 73.34 73.34 73.32 73.32 1.8K
11:03 73.30 73.30 73.30 73.30 1.0K
11:04 73.31 73.31 73.31 73.31 0.7K
11:05 73.28 73.29 73.27 73.27 3.2K
11:06 73.23 73.23 73.21 73.22 4.1K
11:07 73.24 73.29 73.24 73.29 1.5K
11:08 73.30 73.30 73.29 73.29 3.1K
11:09 73.22 73.26 73.22 73.26 3.3K
11:10 73.28 73.30 73.28 73.30 2.7K
11:12 73.28 73.28 73.27 73.28 1.5K
11:13 73.29 73.29 73.28 73.28 1.3K
11:14 73.28 73.31 73.28 73.30 4.3K
11:15 73.32 73.32 73.29 73.29 3.4K
11:16 73.29 73.31 73.29 73.30 2.1K
11:17 73.30 73.32 73.30 73.32 2.7K
11:18 73.31 73.31 73.31 73.31 1.1K
11:19 73.31 73.31 73.31 73.31 1.8K
11:20 73.31 73.33 73.31 73.33 2.1K
11:21 73.33 73.33 73.31 73.31 4.6K
11:22 73.31 73.31 73.31 73.31 1.9K
11:23 73.31 73.32 73.31 73.31 1.8K
11:24 73.30 73.31 73.29 73.29 2.8K
11:25 73.29 73.30 73.29 73.30 1.5K
11:26 73.30 73.34 73.30 73.34 11.4K
11:27 73.38 73.38 73.36 73.36 3.6K
11:28 73.36 73.41 73.36 73.41 1.7K
11:29 73.40 73.43 73.40 73.43 1.5K
11:30 73.40 73.40 73.39 73.39 2.7K
11:31 73.37 73.37 73.33 73.33 5.0K
11:32 73.33 73.33 73.33 73.33 4.3K
11:33 73.32 73.33 73.32 73.33 1.9K
11:34 73.32 73.32 73.31 73.31 2.0K
11:35 73.29 73.29 73.26 73.26 2.7K
11:36 73.28 73.29 73.28 73.29 2.0K
11:37 73.29 73.30 73.29 73.29 1.9K
11:38 73.30 73.30 73.27 73.27 2.5K
11:39 73.28 73.29 73.28 73.29 1.5K
11:41 73.31 73.33 73.31 73.31 3.3K
11:42 73.32 73.32 73.31 73.31 1.7K
11:43 73.34 73.35 73.34 73.35 2.2K
11:44 73.37 73.38 73.37 73.38 2.5K
11:45 73.40 73.40 73.40 73.40 0.4K
11:46 73.40 73.40 73.38 73.40 3.6K
11:47 73.40 73.43 73.40 73.43 1.8K
11:48 73.42 73.42 73.41 73.41 4.3K
11:49 73.41 73.41 73.39 73.39 2.7K
11:50 73.40 73.40 73.37 73.38 2.2K
11:51 73.37 73.37 73.35 73.35 1.8K
11:52 73.33 73.34 73.33 73.34 1.6K
11:53 73.33 73.33 73.32 73.33 1.6K
11:54 73.35 73.39 73.35 73.39 4.4K
11:55 73.36 73.36 73.35 73.35 1.2K
11:56 73.35 73.38 73.35 73.38 1.2K
11:57 73.38 73.41 73.38 73.41 5.4K
11:58 73.40 73.40 73.40 73.40 2.7K
11:59 73.43 73.43 73.39 73.39 3.2K
12:00 73.40 73.40 73.38 73.38 3.4K
12:01 73.36 73.39 73.36 73.39 0.8K
12:02 73.40 73.42 73.39 73.42 1.8K
12:03 73.40 73.40 73.40 73.40 0.1K
12:04 73.41 73.43 73.41 73.43 1.8K
12:05 73.42 73.42 73.36 73.36 3.0K
12:06 73.36 73.38 73.36 73.38 2.3K
12:07 73.39 73.39 73.38 73.38 0.7K
12:08 73.38 73.38 73.38 73.38 1.8K
12:09 73.37 73.37 73.36 73.37 2.5K
12:10 73.38 73.39 73.38 73.38 3.4K
12:11 73.36 73.36 73.35 73.35 1.6K
12:13 73.35 73.35 73.32 73.32 2.0K
12:14 73.32 73.32 73.30 73.30 3.5K
12:15 73.29 73.30 73.29 73.30 3.8K
12:16 73.31 73.32 73.31 73.32 1.2K
12:17 73.31 73.31 73.31 73.31 1.2K
12:18 73.34 73.34 73.34 73.34 1.3K
12:19 73.35 73.35 73.35 73.35 1.8K
12:20 73.35 73.35 73.34 73.35 3.2K
12:21 73.35 73.35 73.34 73.34 2.2K
12:22 73.36 73.38 73.36 73.38 4.0K
12:23 73.39 73.40 73.39 73.40 2.1K
12:24 73.39 73.39 73.38 73.38 2.3K
12:25 73.37 73.38 73.37 73.37 2.6K
12:26 73.40 73.41 73.40 73.41 4.0K
12:27 73.41 73.42 73.41 73.42 1.8K
12:28 73.44 73.45 73.44 73.44 1.7K
12:29 73.44 73.44 73.44 73.44 0.7K
12:30 73.45 73.47 73.45 73.47 1.5K
12:31 73.47 73.47 73.45 73.45 3.5K
12:32 73.45 73.48 73.45 73.47 0.7K
12:33 73.47 73.47 73.46 73.47 5.2K
12:35 73.47 73.47 73.46 73.46 3.2K
12:36 73.45 73.45 73.44 73.44 0.9K
12:37 73.45 73.47 73.45 73.46 2.5K
12:38 73.46 73.47 73.46 73.47 1.1K
12:39 73.47 73.47 73.47 73.47 1.4K
12:40 73.48 73.50 73.48 73.50 0.7K
12:41 73.50 73.52 73.50 73.52 1.5K
12:42 73.53 73.53 73.53 73.53 2.1K
12:43 73.55 73.55 73.54 73.54 2.0K
12:44 73.58 73.58 73.56 73.58 9.0K
12:45 73.58 73.58 73.56 73.57 4.1K
12:46 73.57 73.57 73.57 73.57 1.6K
12:47 73.56 73.57 73.55 73.55 3.5K
12:48 73.55 73.56 73.55 73.56 0.7K
12:49 73.56 73.66 73.56 73.65 37.3K
12:50 73.66 73.67 73.65 73.65 9.2K
12:51 73.65 73.66 73.63 73.63 11.3K
12:52 73.58 73.58 73.56 73.56 2.3K
12:53 73.58 73.58 73.56 73.56 0.8K
12:54 73.56 73.59 73.56 73.59 2.1K
12:55 73.59 73.61 73.59 73.61 4.3K
12:56 73.61 73.61 73.61 73.61 2.5K
12:57 73.61 73.61 73.61 73.61 0.3K
12:58 73.60 73.60 73.58 73.58 2.2K
12:59 73.58 73.58 73.58 73.58 1.9K
13:00 73.58 73.58 73.57 73.57 2.7K
13:01 73.57 73.57 73.55 73.55 1.8K
13:02 73.55 73.55 73.55 73.55 1.7K
13:03 73.57 73.57 73.56 73.57 1.7K
13:04 73.56 73.56 73.54 73.55 4.0K
13:05 73.57 73.57 73.57 73.57 3.1K
13:06 73.58 73.58 73.57 73.57 1.4K
13:07 73.58 73.58 73.57 73.57 2.1K
13:08 73.57 73.57 73.57 73.57 0.3K
13:09 73.56 73.56 73.54 73.54 2.6K
13:10 73.54 73.55 73.54 73.55 2.2K
13:11 73.56 73.58 73.56 73.57 5.6K
13:12 73.58 73.58 73.57 73.57 2.8K
13:13 73.54 73.54 73.54 73.54 1.3K
13:14 73.57 73.57 73.57 73.57 2.4K
13:15 73.55 73.55 73.55 73.55 0.7K
13:16 73.55 73.56 73.55 73.55 1.7K
13:17 73.54 73.54 73.51 73.51 1.9K
13:18 73.54 73.54 73.54 73.54 1.0K
13:19 73.50 73.51 73.45 73.45 2.8K
13:20 73.43 73.46 73.43 73.46 1.4K
13:21 73.44 73.44 73.41 73.41 1.8K
13:22 73.40 73.41 73.40 73.41 1.1K
13:23 73.37 73.38 73.37 73.38 2.3K
13:24 73.37 73.39 73.37 73.39 0.7K
13:25 73.39 73.39 73.39 73.39 2.9K
13:26 73.40 73.40 73.38 73.39 2.1K
13:27 73.39 73.40 73.39 73.40 1.7K
13:28 73.41 73.43 73.41 73.43 6.4K
13:29 73.43 73.46 73.41 73.45 4.6K
13:30 73.45 73.45 73.44 73.44 1.9K
13:31 73.45 73.45 73.38 73.40 3.8K
13:32 73.41 73.41 73.41 73.41 0.6K
13:33 73.41 73.41 73.41 73.41 2.5K
13:34 73.40 73.40 73.39 73.40 3.7K
13:35 73.39 73.39 73.39 73.39 1.1K
13:36 73.35 73.35 73.35 73.35 1.4K
13:37 73.36 73.38 73.31 73.32 6.0K
13:38 73.31 73.31 73.31 73.31 2.4K
13:39 73.31 73.31 73.30 73.30 1.5K
13:40 73.28 73.28 73.28 73.28 1.5K
13:41 73.29 73.29 73.29 73.29 9.1K
13:42 73.30 73.30 73.27 73.27 2.1K
13:43 73.26 73.28 73.26 73.28 1.8K
13:44 73.27 73.27 73.25 73.27 1.6K
13:45 73.27 73.29 73.27 73.29 4.3K
13:46 73.29 73.29 73.29 73.29 0.5K
13:47 73.28 73.32 73.28 73.32 25.1K
13:48 73.31 73.31 73.31 73.31 1.5K
13:49 73.31 73.31 73.31 73.31 0.2K
13:50 73.31 73.31 73.30 73.31 3.8K
13:51 73.31 73.31 73.31 73.31 0.9K
13:52 73.31 73.31 73.31 73.31 1.7K
13:53 73.31 73.31 73.31 73.31 1.8K
13:54 73.32 73.32 73.32 73.32 4.0K
13:55 73.31 73.31 73.28 73.28 4.1K
13:56 73.26 73.26 73.25 73.25 3.2K
13:57 73.23 73.24 73.23 73.24 3.1K
13:58 73.24 73.25 73.24 73.24 2.6K
13:59 73.25 73.27 73.25 73.26 3.7K
14:00 73.28 73.29 73.28 73.29 1.4K
14:01 73.29 73.31 73.29 73.30 2.7K
14:02 73.32 73.32 73.27 73.27 5.5K
14:03 73.29 73.31 73.29 73.31 1.3K
14:04 73.31 73.33 73.31 73.33 3.3K
14:05 73.33 73.37 73.33 73.37 1.6K
14:06 73.37 73.37 73.35 73.35 1.5K
14:07 73.36 73.37 73.36 73.36 1.9K
14:08 73.37 73.39 73.37 73.39 1.0K
14:09 73.40 73.40 73.39 73.39 0.8K
14:10 73.40 73.40 73.40 73.40 2.2K
14:11 73.40 73.41 73.39 73.41 3.0K
14:12 73.42 73.42 73.41 73.42 4.5K
14:13 73.43 73.44 73.43 73.44 1.6K
14:14 73.43 73.43 73.42 73.42 2.0K
14:15 73.42 73.42 73.41 73.41 1.5K
14:16 73.41 73.43 73.40 73.43 11.5K
14:17 73.43 73.45 73.43 73.45 2.1K
14:18 73.46 73.47 73.45 73.44 1.5K
14:19 73.45 73.45 73.45 73.45 0.8K
14:20 73.44 73.44 73.43 73.43 2.4K
14:21 73.43 73.44 73.43 73.44 1.5K
14:22 73.44 73.44 73.42 73.42 3.5K
14:23 73.43 73.43 73.42 73.43 0.8K
14:24 73.41 73.42 73.40 73.40 2.3K
14:25 73.38 73.38 73.38 73.38 1.6K
14:26 73.36 73.39 73.36 73.39 2.9K
14:27 73.38 73.38 73.36 73.36 5.5K
14:28 73.36 73.36 73.34 73.34 1.9K
14:29 73.35 73.35 73.35 73.35 1.4K
14:30 73.36 73.36 73.34 73.34 6.6K
14:31 73.34 73.34 73.33 73.33 3.4K
14:32 73.33 73.33 73.32 73.33 3.3K
14:33 73.33 73.36 73.33 73.36 3.4K
14:34 73.36 73.36 73.36 73.36 5.6K
14:35 73.38 73.39 73.38 73.38 4.5K
14:36 73.38 73.38 73.38 73.38 1.5K
14:37 73.45 73.45 73.40 73.40 23.4K
14:38 73.39 73.42 73.39 73.41 3.1K
14:39 73.41 73.41 73.39 73.39 6.6K
14:40 73.40 73.40 73.40 73.40 8.1K
14:41 73.43 73.43 73.43 73.43 3.7K
14:42 73.43 73.43 73.42 73.42 2.2K
14:44 73.44 73.47 73.44 73.44 3.0K
14:45 73.43 73.43 73.43 73.43 1.0K
14:46 73.43 73.43 73.38 73.39 4.2K
14:47 73.42 73.48 73.42 73.47 4.0K
14:48 73.46 73.46 73.46 73.46 2.4K
14:49 73.47 73.47 73.45 73.45 2.8K
14:50 73.45 73.47 73.45 73.47 2.6K
14:51 73.45 73.45 73.43 73.43 3.2K
14:52 73.42 73.43 73.42 73.43 2.1K
14:53 73.44 73.44 73.43 73.43 1.6K
14:54 73.43 73.43 73.41 73.41 2.4K
14:55 73.39 73.42 73.39 73.42 2.2K
14:56 73.42 73.42 73.42 73.42 2.2K
14:57 73.42 73.42 73.39 73.39 4.2K
14:58 73.39 73.39 73.38 73.38 2.0K
14:59 73.35 73.36 73.35 73.35 3.1K
15:00 73.35 73.36 73.35 73.35 2.7K
15:01 73.34 73.34 73.32 73.32 1.3K
15:02 73.32 73.32 73.30 73.30 4.4K
15:03 73.28 73.29 73.28 73.29 1.5K
15:04 73.29 73.31 73.29 73.29 9.3K
15:05 73.29 73.32 73.29 73.32 2.2K
15:06 73.32 73.33 73.32 73.32 2.1K
15:07 73.32 73.32 73.31 73.32 5.3K
15:08 73.31 73.31 73.29 73.29 2.5K
15:09 73.29 73.29 73.26 73.26 2.0K
15:10 73.25 73.28 73.25 73.28 1.6K
15:11 73.27 73.30 73.27 73.28 9.4K
15:12 73.27 73.29 73.26 73.29 5.8K
15:13 73.29 73.29 73.28 73.28 4.6K
15:14 73.27 73.28 73.23 73.23 5.5K
15:15 73.23 73.23 73.22 73.22 2.9K
15:16 73.23 73.24 73.23 73.23 3.2K
15:17 73.23 73.25 73.23 73.25 8.7K
15:18 73.26 73.29 73.26 73.28 5.4K
15:19 73.28 73.29 73.28 73.29 3.3K
15:20 73.30 73.30 73.28 73.28 5.0K
15:21 73.25 73.26 73.22 73.22 8.3K
15:22 73.22 73.23 73.22 73.22 2.4K
15:23 73.22 73.23 73.22 73.22 6.5K
15:24 73.22 73.23 73.22 73.22 4.6K
15:25 73.23 73.26 73.23 73.26 9.2K
15:26 73.26 73.26 73.23 73.24 3.6K
15:27 73.24 73.24 73.22 73.22 3.3K
15:28 73.23 73.25 73.21 73.21 5.7K
15:29 73.21 73.22 73.20 73.21 6.2K
15:30 73.22 73.24 73.20 73.21 6.9K
15:31 73.22 73.22 73.22 73.22 4.4K
15:32 73.22 73.22 73.20 73.21 12.2K
15:33 73.20 73.22 73.20 73.22 2.8K
15:34 73.20 73.20 73.15 73.15 22.2K
15:35 73.16 73.17 73.14 73.17 15.6K
15:36 73.17 73.17 73.15 73.15 4.8K
15:37 73.13 73.16 73.12 73.12 5.7K
15:38 73.12 73.15 73.12 73.15 3.5K
15:39 73.15 73.16 73.14 73.16 5.0K
15:40 73.15 73.16 73.14 73.14 4.8K
15:41 73.13 73.13 73.09 73.09 12.2K
15:42 73.09 73.09 73.08 73.08 4.3K
15:43 73.06 73.06 73.02 73.02 17.2K
15:44 73.02 73.02 73.00 73.00 8.2K
15:45 72.99 73.00 72.97 72.98 7.5K
15:46 72.97 72.97 72.93 72.94 7.0K
15:47 72.94 72.96 72.92 72.96 19.3K
15:48 72.96 72.96 72.91 72.91 6.5K
15:49 72.91 72.91 72.90 72.91 16.0K
15:50 72.92 72.99 72.92 72.95 17.1K
15:51 72.96 72.97 72.94 72.96 13.4K
15:52 72.95 73.00 72.95 72.98 27.1K
15:53 72.99 73.00 72.95 72.95 12.6K
15:54 72.94 73.02 72.94 73.01 23.1K
15:55 73.02 73.09 73.02 73.09 20.3K
15:56 73.10 73.11 73.08 73.08 25.4K
15:57 73.06 73.08 73.03 73.03 34.5K
15:58 73.05 73.09 73.05 73.06 35.2K
15:59 73.08 73.10 73.03 73.03 610.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし