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 73.10 73.10 72.65 72.77 17.4K
09:31 72.75 72.81 72.75 72.81 0.8K
09:32 72.81 72.99 72.81 72.99 4.9K
09:33 72.89 72.89 72.87 72.86 5.5K
09:35 72.82 72.85 72.82 72.85 2.7K
09:36 72.85 72.86 72.77 72.78 2.6K
09:37 72.84 72.84 72.72 72.72 6.8K
09:38 72.84 72.86 72.84 72.83 3.8K
09:39 72.84 72.84 72.68 72.68 3.0K
09:40 72.79 72.80 72.77 72.77 1.6K
09:41 72.79 72.80 72.77 72.80 3.9K
09:42 72.78 72.78 72.78 72.78 0.3K
09:43 72.77 72.83 72.77 72.78 2.7K
09:44 72.81 72.86 72.81 72.86 3.7K
09:45 72.85 72.85 72.85 72.85 0.5K
09:46 72.83 72.84 72.81 72.83 2.1K
09:47 72.86 72.86 72.84 72.84 1.3K
09:48 72.89 72.90 72.88 72.90 4.2K
09:49 72.90 72.90 72.90 72.90 0.5K
09:50 72.89 72.95 72.89 72.95 3.9K
09:51 72.96 73.00 72.93 73.00 7.3K
09:52 73.00 73.06 72.99 73.06 9.6K
09:53 73.05 73.09 73.04 73.08 2.3K
09:54 73.08 73.08 73.07 73.07 3.3K
09:55 73.07 73.11 73.07 73.08 6.1K
09:56 73.05 73.10 73.05 73.10 3.0K
09:57 73.17 73.17 73.16 73.16 1.6K
09:58 73.16 73.20 73.16 73.18 6.1K
09:59 73.17 73.17 73.17 73.17 3.7K
10:00 73.17 73.17 73.11 73.11 9.5K
10:01 73.07 73.08 73.05 73.05 10.1K
10:02 73.05 73.05 73.01 73.01 2.8K
10:03 73.01 73.01 72.94 72.95 3.9K
10:04 72.95 72.96 72.93 72.93 4.1K
10:05 72.94 72.94 72.88 72.88 12.8K
10:07 72.82 72.87 72.82 72.85 10.7K
10:08 72.87 72.87 72.87 72.87 2.0K
10:09 72.87 72.89 72.85 72.89 4.2K
10:10 72.84 72.85 72.84 72.85 0.9K
10:11 72.87 72.91 72.87 72.91 5.2K
10:12 72.89 72.91 72.89 72.91 1.4K
10:13 72.89 72.89 72.88 72.88 5.2K
10:14 72.88 72.89 72.88 72.89 1.9K
10:15 72.89 72.91 72.88 72.90 5.5K
10:16 72.87 72.91 72.87 72.91 1.2K
10:17 72.91 72.92 72.89 72.92 4.1K
10:18 72.93 72.93 72.93 72.93 1.4K
10:19 72.93 72.97 72.93 72.97 5.0K
10:20 72.98 72.99 72.98 72.98 1.1K
10:21 72.99 72.99 72.92 72.92 2.5K
10:22 72.90 72.95 72.90 72.95 4.0K
10:24 72.98 72.99 72.95 72.95 5.7K
10:25 73.00 73.00 73.00 73.00 3.4K
10:26 73.00 73.01 73.00 73.01 4.3K
10:27 73.04 73.06 73.04 73.06 3.1K
10:28 73.07 73.07 73.06 73.06 1.3K
10:29 73.06 73.10 73.06 73.10 5.0K
10:30 73.10 73.11 73.09 73.11 8.9K
10:31 73.11 73.11 73.10 73.11 8.6K
10:32 73.11 73.11 73.03 73.03 18.6K
10:33 73.04 73.05 72.99 73.01 4.9K
10:34 73.02 73.03 73.01 73.01 6.9K
10:35 73.03 73.03 73.03 73.03 2.0K
10:36 73.01 73.01 72.98 72.98 2.9K
10:37 72.97 72.98 72.96 72.98 3.1K
10:38 72.98 72.98 72.94 72.94 3.9K
10:39 72.96 73.01 72.96 73.01 11.2K
10:40 72.99 72.99 72.96 72.97 2.5K
10:41 72.98 73.02 72.98 73.02 5.1K
10:42 73.01 73.02 72.98 73.00 4.4K
10:43 73.00 73.00 72.97 72.97 2.1K
10:44 72.97 72.97 72.91 72.92 6.2K
10:45 72.91 72.91 72.86 72.86 2.4K
10:46 72.87 72.87 72.83 72.86 5.0K
10:47 72.86 72.86 72.80 72.80 2.7K
10:48 72.82 72.83 72.82 72.83 2.7K
10:49 72.82 72.82 72.82 72.82 1.2K
10:50 72.80 72.80 72.78 72.78 2.4K
10:51 72.77 72.81 72.77 72.81 5.2K
10:52 72.82 72.82 72.82 72.82 0.4K
10:53 72.79 72.82 72.79 72.82 2.9K
10:54 72.80 72.80 72.80 72.80 1.3K
10:55 72.78 72.80 72.78 72.80 2.7K
10:56 72.78 72.78 72.78 72.78 1.3K
10:57 72.78 72.78 72.76 72.77 4.2K
10:58 72.78 72.79 72.78 72.79 2.3K
10:59 72.80 72.82 72.80 72.82 1.7K
11:00 72.79 72.81 72.75 72.81 3.6K
11:01 72.81 72.82 72.77 72.77 3.0K
11:02 72.77 72.77 72.71 72.71 3.3K
11:03 72.73 72.74 72.73 72.74 2.1K
11:04 72.75 72.75 72.71 72.71 2.1K
11:05 72.72 72.72 72.69 72.69 2.6K
11:06 72.67 72.67 72.62 72.62 3.7K
11:07 72.64 72.64 72.59 72.61 1.7K
11:08 72.58 72.59 72.57 72.58 3.6K
11:09 72.59 72.60 72.59 72.59 3.4K
11:10 72.58 72.58 72.57 72.58 1.2K
11:11 72.58 72.67 72.58 72.67 9.2K
11:12 72.67 72.69 72.67 72.68 2.2K
11:13 72.69 72.73 72.69 72.72 8.7K
11:14 72.71 72.76 72.71 72.76 26.7K
11:15 72.75 72.75 72.69 72.69 8.4K
11:16 72.68 72.70 72.68 72.69 4.7K
11:17 72.66 72.68 72.66 72.68 4.2K
11:18 72.70 72.72 72.70 72.72 3.5K
11:19 72.74 72.79 72.74 72.78 2.4K
11:20 72.77 72.77 72.76 72.76 1.3K
11:21 72.71 72.71 72.67 72.67 1.5K
11:22 72.67 72.68 72.66 72.68 2.3K
11:23 72.68 72.69 72.68 72.69 2.2K
11:24 72.69 72.74 72.69 72.74 4.5K
11:25 72.75 72.81 72.75 72.81 5.5K
11:26 72.79 72.83 72.79 72.83 4.4K
11:27 72.84 72.84 72.81 72.81 2.7K
11:28 72.81 72.81 72.77 72.77 3.0K
11:29 72.76 72.76 72.75 72.75 1.1K
11:30 72.72 72.73 72.72 72.72 1.8K
11:31 72.72 72.72 72.68 72.69 1.6K
11:32 72.71 72.71 72.66 72.66 3.3K
11:33 72.68 72.68 72.64 72.66 3.9K
11:34 72.67 72.69 72.67 72.69 3.6K
11:35 72.70 72.70 72.70 72.70 0.9K
11:36 72.74 72.74 72.72 72.73 4.0K
11:37 72.74 72.74 72.68 72.68 1.8K
11:38 72.68 72.72 72.68 72.71 9.1K
11:39 72.72 72.72 72.72 72.72 0.3K
11:40 72.70 72.70 72.66 72.67 3.7K
11:41 72.65 72.68 72.65 72.68 13.5K
11:42 72.70 72.72 72.70 72.72 3.4K
11:43 72.72 72.73 72.72 72.72 5.1K
11:44 72.73 72.73 72.73 72.73 1.3K
11:45 72.73 72.79 72.73 72.77 36.3K
11:46 72.76 72.76 72.76 72.76 2.2K
11:47 72.75 72.77 72.74 72.77 2.6K
11:48 72.74 72.74 72.74 72.74 1.7K
11:49 72.75 72.76 72.74 72.74 4.4K
11:50 72.74 72.74 72.70 72.70 2.3K
11:51 72.72 72.75 72.72 72.75 5.0K
11:52 72.75 72.79 72.75 72.79 2.7K
11:53 72.78 72.79 72.78 72.79 2.0K
11:54 72.80 72.80 72.79 72.79 3.0K
11:55 72.79 72.80 72.78 72.80 4.0K
11:56 72.80 72.81 72.79 72.80 2.2K
11:57 72.80 72.81 72.80 72.81 1.3K
11:58 72.82 72.82 72.81 72.82 0.9K
11:59 72.82 72.84 72.82 72.82 7.1K
12:00 72.82 72.82 72.82 72.82 2.5K
12:01 72.83 72.83 72.83 72.83 4.0K
12:02 72.84 72.84 72.84 72.83 1.2K
12:03 72.80 72.80 72.79 72.79 3.0K
12:04 72.77 72.77 72.77 72.77 0.8K
12:05 72.78 72.80 72.78 72.80 4.0K
12:06 72.81 72.82 72.80 72.82 5.4K
12:07 72.82 72.82 72.80 72.80 1.6K
12:08 72.80 72.81 72.80 72.81 2.1K
12:09 72.81 72.81 72.78 72.78 3.0K
12:10 72.78 72.78 72.78 72.78 2.5K
12:11 72.78 72.80 72.78 72.80 10.6K
12:12 72.79 72.79 72.79 72.79 5.4K
12:13 72.77 72.77 72.77 72.77 5.2K
12:14 72.77 72.78 72.76 72.78 12.0K
12:15 72.79 72.79 72.76 72.76 7.1K
12:16 72.76 72.76 72.73 72.73 10.5K
12:17 72.73 72.73 72.69 72.69 11.1K
12:18 72.68 72.68 72.66 72.66 14.8K
12:19 72.64 72.66 72.61 72.62 8.1K
12:20 72.63 72.64 72.62 72.64 2.4K
12:21 72.64 72.67 72.64 72.66 4.3K
12:22 72.67 72.67 72.66 72.66 2.5K
12:23 72.65 72.65 72.63 72.63 2.8K
12:24 72.64 72.65 72.63 72.63 2.7K
12:25 72.63 72.63 72.60 72.61 7.5K
12:26 72.62 72.62 72.59 72.59 1.3K
12:27 72.60 72.61 72.60 72.61 4.5K
12:28 72.60 72.60 72.60 72.60 4.5K
12:29 72.60 72.60 72.59 72.59 2.2K
12:30 72.61 72.64 72.60 72.64 11.4K
12:31 72.65 72.66 72.65 72.65 4.4K
12:32 72.65 72.65 72.62 72.62 4.1K
12:33 72.66 72.66 72.63 72.63 1.6K
12:34 72.63 72.65 72.60 72.65 2.8K
12:36 72.65 72.67 72.65 72.67 2.0K
12:37 72.69 72.69 72.68 72.69 1.9K
12:38 72.69 72.69 72.68 72.69 3.9K
12:39 72.69 72.69 72.69 72.69 1.5K
12:40 72.67 72.68 72.67 72.68 3.5K
12:41 72.68 72.70 72.68 72.70 1.4K
12:42 72.70 72.70 72.68 72.68 3.3K
12:43 72.68 72.68 72.68 72.68 2.1K
12:44 72.68 72.70 72.68 72.70 1.7K
12:45 72.69 72.69 72.68 72.69 4.3K
12:46 72.69 72.70 72.69 72.70 5.8K
12:47 72.70 72.71 72.69 72.69 3.9K
12:48 72.70 72.71 72.70 72.71 3.8K
12:49 72.71 72.72 72.70 72.70 3.0K
12:50 72.70 72.71 72.70 72.70 2.0K
12:51 72.71 72.71 72.70 72.71 2.1K
12:52 72.71 72.72 72.69 72.69 3.8K
12:53 72.70 72.71 72.70 72.71 1.0K
12:54 72.70 72.70 72.68 72.69 4.4K
12:55 72.70 72.70 72.66 72.68 3.3K
12:56 72.68 72.69 72.66 72.69 5.6K
12:57 72.70 72.70 72.68 72.68 2.9K
12:58 72.67 72.67 72.65 72.65 3.1K
12:59 72.65 72.65 72.64 72.65 0.8K
13:00 72.64 72.64 72.61 72.61 4.5K
13:01 72.62 72.62 72.59 72.58 10.9K
13:02 72.59 72.59 72.59 72.59 1.6K
13:03 72.60 72.63 72.60 72.63 13.8K
13:04 72.62 72.66 72.62 72.66 5.9K
13:05 72.66 72.67 72.64 72.64 6.7K
13:06 72.65 72.65 72.62 72.62 2.3K
13:07 72.62 72.63 72.62 72.63 3.0K
13:08 72.64 72.65 72.64 72.65 3.2K
13:09 72.66 72.68 72.66 72.66 5.1K
13:10 72.65 72.65 72.64 72.64 2.2K
13:11 72.64 72.65 72.63 72.65 1.7K
13:12 72.63 72.69 72.63 72.69 9.7K
13:13 72.69 72.69 72.67 72.67 2.7K
13:14 72.68 72.68 72.68 72.68 0.8K
13:15 72.67 72.67 72.66 72.66 2.9K
13:16 72.65 72.66 72.65 72.66 1.9K
13:17 72.67 72.67 72.63 72.63 3.9K
13:18 72.64 72.64 72.64 72.64 1.9K
13:19 72.64 72.64 72.63 72.63 1.9K
13:20 72.63 72.63 72.63 72.63 2.2K
13:21 72.62 72.62 72.56 72.56 11.3K
13:22 72.54 72.54 72.52 72.52 3.4K
13:23 72.50 72.52 72.50 72.52 2.8K
13:24 72.54 72.56 72.54 72.56 4.9K
13:25 72.56 72.57 72.56 72.57 1.3K
13:26 72.58 72.60 72.58 72.59 1.3K
13:27 72.60 72.60 72.56 72.56 7.1K
13:28 72.56 72.56 72.56 72.56 0.9K
13:29 72.56 72.56 72.55 72.55 3.6K
13:30 72.54 72.54 72.52 72.52 13.5K
13:31 72.52 72.53 72.51 72.51 3.9K
13:32 72.51 72.52 72.51 72.51 3.4K
13:33 72.51 72.52 72.50 72.52 6.6K
13:34 72.51 72.52 72.51 72.52 0.4K
13:35 72.50 72.50 72.46 72.47 8.1K
13:36 72.49 72.49 72.48 72.49 5.0K
13:37 72.49 72.49 72.47 72.47 3.8K
13:38 72.47 72.47 72.47 72.47 3.8K
13:39 72.49 72.53 72.49 72.53 6.8K
13:40 72.51 72.53 72.51 72.53 2.9K
13:41 72.53 72.55 72.53 72.55 4.0K
13:42 72.54 72.54 72.51 72.51 6.6K
13:43 72.52 72.52 72.50 72.50 7.3K
13:44 72.49 72.50 72.49 72.49 2.6K
13:45 72.47 72.47 72.46 72.46 3.6K
13:46 72.44 72.49 72.44 72.49 13.6K
13:47 72.52 72.53 72.52 72.52 4.1K
13:48 72.52 72.53 72.52 72.52 2.4K
13:49 72.51 72.52 72.51 72.52 4.8K
13:50 72.51 72.51 72.49 72.49 4.0K
13:51 72.47 72.47 72.45 72.45 3.2K
13:52 72.44 72.48 72.44 72.48 7.9K
13:53 72.48 72.48 72.48 72.48 1.1K
13:54 72.50 72.50 72.50 72.50 5.1K
13:55 72.49 72.49 72.46 72.48 28.8K
13:56 72.48 72.52 72.48 72.52 30.0K
13:57 72.52 72.55 72.50 72.55 15.6K
13:58 72.56 72.58 72.56 72.58 8.8K
13:59 72.62 72.62 72.59 72.61 19.4K
14:00 72.58 72.61 72.58 72.61 10.7K
14:01 72.62 72.62 72.58 72.58 9.7K
14:02 72.59 72.59 72.57 72.57 10.2K
14:03 72.56 72.57 72.56 72.56 6.2K
14:04 72.54 72.55 72.51 72.52 10.0K
14:05 72.53 72.54 72.53 72.53 4.0K
14:06 72.53 72.54 72.53 72.53 6.3K
14:07 72.54 72.55 72.53 72.55 9.6K
14:08 72.57 72.58 72.57 72.58 3.7K
14:09 72.58 72.58 72.57 72.57 13.2K
14:10 72.57 72.57 72.57 72.57 0.8K
14:11 72.57 72.58 72.56 72.58 3.2K
14:12 72.58 72.58 72.57 72.58 2.5K
14:13 72.58 72.59 72.58 72.58 6.8K
14:14 72.59 72.59 72.59 72.58 4.6K
14:15 72.59 72.62 72.59 72.62 7.5K
14:16 72.60 72.62 72.60 72.61 8.6K
14:17 72.61 72.63 72.61 72.61 5.2K
14:18 72.61 72.61 72.61 72.61 4.2K
14:19 72.61 72.61 72.57 72.58 21.6K
14:20 72.59 72.59 72.57 72.57 11.8K
14:21 72.58 72.58 72.56 72.56 3.8K
14:22 72.57 72.57 72.55 72.55 8.7K
14:23 72.55 72.55 72.50 72.52 2.9K
14:24 72.52 72.52 72.50 72.50 2.6K
14:25 72.51 72.60 72.51 72.58 14.1K
14:26 72.59 72.59 72.57 72.58 2.6K
14:27 72.57 72.57 72.55 72.55 6.1K
14:28 72.54 72.54 72.51 72.52 4.1K
14:29 72.52 72.54 72.52 72.54 5.1K
14:30 72.53 72.53 72.50 72.50 4.6K
14:31 72.50 72.51 72.50 72.51 2.8K
14:32 72.50 72.51 72.48 72.51 10.4K
14:33 72.51 72.51 72.50 72.50 3.0K
14:34 72.49 72.49 72.48 72.48 3.0K
14:35 72.48 72.51 72.48 72.51 6.8K
14:36 72.51 72.52 72.51 72.52 3.5K
14:37 72.53 72.54 72.53 72.53 5.0K
14:38 72.51 72.54 72.51 72.54 8.9K
14:39 72.54 72.54 72.54 72.54 5.6K
14:40 72.53 72.53 72.53 72.53 1.6K
14:41 72.53 72.53 72.52 72.52 4.9K
14:42 72.52 72.52 72.49 72.50 10.6K
14:43 72.49 72.49 72.49 72.49 1.5K
14:44 72.50 72.50 72.49 72.50 5.3K
14:45 72.50 72.51 72.50 72.50 15.2K
14:46 72.50 72.53 72.50 72.53 5.1K
14:47 72.53 72.53 72.50 72.50 5.4K
14:48 72.50 72.50 72.45 72.45 5.7K
14:49 72.46 72.48 72.46 72.47 5.0K
14:50 72.47 72.47 72.45 72.45 4.5K
14:51 72.46 72.46 72.46 72.46 3.9K
14:52 72.48 72.49 72.47 72.49 6.6K
14:53 72.49 72.49 72.46 72.47 9.3K
14:54 72.47 72.47 72.45 72.44 1.9K
14:55 72.44 72.44 72.41 72.42 9.9K
14:56 72.40 72.41 72.40 72.40 4.1K
14:57 72.41 72.41 72.40 72.41 9.7K
14:58 72.41 72.42 72.41 72.42 4.8K
14:59 72.43 72.45 72.41 72.44 10.3K
15:00 72.44 72.44 72.43 72.44 5.0K
15:01 72.44 72.44 72.42 72.44 3.8K
15:02 72.44 72.44 72.42 72.44 4.9K
15:03 72.44 72.44 72.42 72.44 7.2K
15:04 72.44 72.45 72.44 72.45 2.2K
15:05 72.45 72.45 72.43 72.43 10.4K
15:06 72.42 72.42 72.41 72.42 3.4K
15:07 72.42 72.45 72.42 72.44 7.7K
15:08 72.44 72.45 72.43 72.45 4.6K
15:09 72.46 72.46 72.43 72.43 10.2K
15:10 72.44 72.44 72.42 72.42 4.4K
15:11 72.42 72.45 72.42 72.45 5.2K
15:12 72.45 72.49 72.45 72.49 15.2K
15:13 72.50 72.51 72.50 72.51 4.5K
15:14 72.52 72.53 72.52 72.53 4.1K
15:15 72.53 72.53 72.53 72.53 5.1K
15:16 72.54 72.54 72.53 72.54 22.9K
15:17 72.54 72.54 72.49 72.49 18.2K
15:18 72.49 72.52 72.49 72.52 11.5K
15:19 72.53 72.53 72.50 72.50 5.1K
15:20 72.51 72.51 72.50 72.51 9.2K
15:21 72.51 72.51 72.51 72.51 8.0K
15:22 72.51 72.52 72.51 72.52 6.0K
15:23 72.52 72.55 72.52 72.54 15.3K
15:24 72.54 72.54 72.53 72.53 2.3K
15:25 72.51 72.51 72.50 72.50 7.3K
15:26 72.51 72.51 72.50 72.50 5.8K
15:27 72.49 72.49 72.48 72.48 6.2K
15:28 72.48 72.48 72.48 72.48 3.4K
15:29 72.48 72.48 72.47 72.48 17.3K
15:30 72.47 72.47 72.42 72.42 7.8K
15:31 72.42 72.43 72.40 72.40 7.0K
15:32 72.40 72.40 72.35 72.38 10.5K
15:33 72.38 72.38 72.36 72.36 7.0K
15:34 72.35 72.38 72.35 72.36 11.9K
15:35 72.36 72.37 72.36 72.36 5.6K
15:36 72.36 72.36 72.36 72.36 7.3K
15:37 72.36 72.37 72.35 72.37 7.2K
15:38 72.37 72.38 72.37 72.37 6.4K
15:39 72.37 72.42 72.37 72.42 15.6K
15:40 72.41 72.43 72.41 72.43 5.5K
15:41 72.43 72.43 72.42 72.42 6.0K
15:42 72.41 72.44 72.41 72.43 11.4K
15:43 72.44 72.45 72.44 72.44 9.3K
15:44 72.45 72.46 72.45 72.46 7.2K
15:45 72.46 72.48 72.46 72.48 7.4K
15:46 72.48 72.51 72.48 72.49 16.2K
15:47 72.49 72.49 72.48 72.47 11.4K
15:48 72.46 72.46 72.45 72.44 10.5K
15:49 72.43 72.43 72.39 72.40 14.2K
15:50 72.36 72.36 72.28 72.28 25.9K
15:51 72.29 72.33 72.27 72.30 25.9K
15:52 72.31 72.31 72.29 72.29 15.4K
15:53 72.30 72.33 72.30 72.32 17.0K
15:54 72.32 72.39 72.30 72.38 51.4K
15:55 72.43 72.51 72.41 72.46 60.8K
15:56 72.45 72.47 72.38 72.38 46.7K
15:57 72.36 72.39 72.34 72.34 72.7K
15:58 72.34 72.35 72.30 72.32 77.4K
15:59 72.33 72.35 72.30 72.34 924.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし