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 72.73 72.98 72.73 72.98 32.3K
09:31 72.89 72.93 72.76 72.77 12.2K
09:32 72.74 72.74 72.71 72.72 6.3K
09:33 72.72 72.76 72.72 72.72 2.6K
09:34 72.80 72.93 72.80 72.86 6.2K
09:35 72.83 72.87 72.83 72.86 2.4K
09:36 72.86 72.90 72.86 72.88 4.1K
09:37 72.88 72.88 72.88 72.88 1.5K
09:38 72.87 72.87 72.84 72.84 2.1K
09:39 72.84 72.89 72.82 72.89 9.4K
09:40 72.95 73.02 72.95 73.02 8.7K
09:41 73.02 73.07 73.02 73.07 3.1K
09:42 73.11 73.20 73.11 73.18 14.2K
09:43 73.19 73.19 73.15 73.15 8.1K
09:44 73.15 73.15 73.09 73.11 7.8K
09:45 73.12 73.21 73.10 73.10 14.2K
09:46 73.15 73.15 73.11 73.11 5.7K
09:47 73.12 73.12 73.00 73.00 3.6K
09:48 72.99 73.07 72.99 73.07 3.3K
09:49 73.06 73.08 73.00 73.00 4.8K
09:50 73.02 73.03 72.98 72.98 4.7K
09:51 72.99 72.99 72.97 72.97 5.5K
09:52 72.97 73.00 72.97 72.99 5.5K
09:53 72.98 72.99 72.95 72.98 7.6K
09:54 73.01 73.01 72.93 72.94 4.2K
09:55 72.93 72.96 72.93 72.96 3.3K
09:56 72.96 72.98 72.92 72.92 8.4K
09:57 72.88 72.90 72.87 72.88 7.2K
09:58 72.86 72.86 72.78 72.78 4.1K
09:59 72.75 72.81 72.75 72.77 5.5K
10:00 72.77 72.77 72.72 72.72 7.3K
10:01 72.72 72.72 72.54 72.54 8.3K
10:02 72.48 72.53 72.45 72.51 20.7K
10:03 72.50 72.55 72.50 72.50 10.7K
10:04 72.48 72.51 72.40 72.41 33.0K
10:05 72.39 72.39 72.32 72.32 6.5K
10:06 72.28 72.28 72.05 72.05 23.4K
10:07 72.06 72.06 71.86 71.86 11.4K
10:08 71.86 72.00 71.78 71.98 22.3K
10:09 71.94 71.94 71.91 71.93 5.2K
10:10 71.94 71.96 71.88 71.88 7.6K
10:11 71.79 71.89 71.79 71.87 5.5K
10:12 71.86 71.86 71.79 71.80 3.4K
10:13 71.73 71.80 71.73 71.80 7.6K
10:14 71.75 71.81 71.74 71.81 16.6K
10:15 71.77 71.97 71.77 71.94 10.2K
10:16 71.97 71.97 71.86 71.86 6.9K
10:17 71.86 71.93 71.86 71.93 9.1K
10:18 71.95 72.00 71.95 72.00 5.3K
10:19 71.97 72.01 71.97 72.01 9.5K
10:20 72.01 72.07 72.01 72.06 3.4K
10:21 72.05 72.05 72.03 72.03 5.6K
10:22 72.04 72.06 72.02 72.03 6.2K
10:23 72.02 72.03 71.98 71.99 7.2K
10:24 71.98 71.98 71.95 71.96 6.2K
10:25 71.95 72.00 71.95 71.99 7.4K
10:26 71.97 72.00 71.96 72.00 8.0K
10:27 72.00 72.01 71.99 72.01 4.8K
10:28 71.98 71.99 71.90 71.93 9.1K
10:29 71.92 71.97 71.92 71.96 5.9K
10:30 71.98 72.02 71.98 72.02 3.9K
10:31 72.03 72.03 71.95 71.98 16.2K
10:32 71.97 71.97 71.90 71.90 6.1K
10:33 71.91 71.95 71.87 71.95 49.1K
10:34 71.99 71.99 71.95 71.96 5.3K
10:35 71.98 71.99 71.96 71.97 8.8K
10:36 71.98 72.00 71.98 72.00 6.1K
10:37 72.00 72.01 71.96 72.01 8.3K
10:38 72.01 72.02 71.99 71.99 5.1K
10:39 72.00 72.00 71.92 71.93 30.0K
10:40 71.92 71.98 71.89 71.97 7.9K
10:41 71.95 71.97 71.95 71.96 5.5K
10:42 71.98 72.01 71.98 72.01 21.0K
10:43 71.98 72.00 71.96 71.99 11.4K
10:44 71.98 71.98 71.88 71.98 7.9K
10:45 71.98 71.98 71.94 71.95 3.6K
10:46 71.95 71.99 71.95 71.96 8.1K
10:47 71.94 71.96 71.94 71.94 5.2K
10:48 71.97 71.97 71.94 71.94 3.7K
10:49 71.97 71.97 71.90 71.90 8.7K
10:50 71.87 71.92 71.87 71.92 7.0K
10:51 71.91 71.97 71.90 71.97 5.9K
10:52 71.98 71.98 71.92 71.92 9.7K
10:53 71.85 71.85 71.79 71.79 4.7K
10:54 71.75 71.75 71.70 71.70 3.7K
10:55 71.73 71.79 71.73 71.79 4.9K
10:56 71.77 71.77 71.67 71.67 3.6K
10:57 71.66 71.67 71.64 71.67 9.7K
10:58 71.67 71.68 71.66 71.67 2.2K
10:59 71.67 71.67 71.62 71.62 4.8K
11:00 71.64 71.67 71.59 71.59 7.8K
11:01 71.59 71.65 71.59 71.63 3.3K
11:02 71.63 71.67 71.58 71.58 6.4K
11:03 71.57 71.58 71.54 71.58 4.5K
11:04 71.57 71.58 71.55 71.58 4.0K
11:05 71.58 71.58 71.52 71.53 6.5K
11:06 71.55 71.66 71.55 71.64 6.0K
11:07 71.67 71.72 71.67 71.72 4.8K
11:08 71.75 71.76 71.70 71.70 3.7K
11:09 71.69 71.75 71.69 71.71 5.1K
11:10 71.69 71.71 71.67 71.67 6.5K
11:11 71.69 71.72 71.69 71.71 1.9K
11:12 71.71 71.71 71.70 71.69 3.9K
11:13 71.70 71.74 71.70 71.72 4.9K
11:14 71.73 71.74 71.73 71.72 7.8K
11:15 71.72 71.75 71.71 71.72 4.0K
11:16 71.72 71.74 71.72 71.72 3.6K
11:17 71.72 71.76 71.72 71.75 23.9K
11:18 71.75 71.77 71.73 71.77 7.5K
11:19 71.81 71.81 71.74 71.74 3.1K
11:20 71.74 71.79 71.74 71.78 4.5K
11:21 71.75 71.77 71.71 71.71 4.8K
11:22 71.73 71.73 71.70 71.73 3.2K
11:23 71.72 71.79 71.72 71.79 8.3K
11:24 71.75 71.80 71.75 71.80 6.3K
11:25 71.81 71.86 71.81 71.85 6.1K
11:26 71.86 71.86 71.83 71.86 7.5K
11:27 71.85 71.85 71.82 71.82 6.6K
11:28 71.78 71.78 71.75 71.76 4.6K
11:29 71.75 71.78 71.75 71.76 3.9K
11:30 71.76 71.78 71.73 71.76 5.5K
11:31 71.77 71.78 71.73 71.73 4.9K
11:32 71.73 71.77 71.73 71.75 3.6K
11:33 71.74 71.79 71.74 71.75 7.1K
11:34 71.76 71.77 71.76 71.77 4.6K
11:35 71.79 71.81 71.78 71.81 3.8K
11:36 71.78 71.79 71.73 71.74 5.3K
11:37 71.75 71.79 71.75 71.77 4.3K
11:38 71.77 71.77 71.75 71.75 4.2K
11:39 71.73 71.73 71.71 71.71 7.8K
11:40 71.72 71.72 71.70 71.70 2.4K
11:41 71.71 71.72 71.71 71.71 2.2K
11:42 71.70 71.72 71.66 71.72 4.1K
11:43 71.73 71.75 71.72 71.75 2.3K
11:44 71.73 71.73 71.73 71.72 1.5K
11:45 71.72 71.78 71.72 71.78 4.3K
11:46 71.75 71.75 71.70 71.74 4.9K
11:47 71.76 71.76 71.75 71.76 2.1K
11:48 71.78 71.79 71.78 71.79 2.4K
11:49 71.78 71.79 71.78 71.79 12.4K
11:50 71.78 71.87 71.78 71.86 4.6K
11:51 71.86 71.86 71.83 71.83 9.9K
11:52 71.83 71.83 71.83 71.83 1.4K
11:53 71.88 71.90 71.88 71.88 11.3K
11:54 71.90 71.93 71.90 71.92 6.5K
11:55 71.91 71.91 71.87 71.87 6.7K
11:56 71.90 71.90 71.90 71.90 0.7K
11:57 71.93 71.93 71.88 71.88 2.0K
11:58 71.86 71.88 71.86 71.87 2.4K
11:59 71.85 71.85 71.84 71.84 1.9K
12:00 71.84 71.85 71.84 71.85 0.9K
12:01 71.86 71.86 71.86 71.86 1.3K
12:02 71.87 71.87 71.84 71.86 3.1K
12:03 71.88 71.89 71.88 71.89 2.3K
12:04 71.93 71.93 71.91 71.91 1.7K
12:05 71.89 71.90 71.88 71.88 4.5K
12:06 71.91 71.91 71.91 71.91 0.6K
12:07 71.95 71.95 71.91 71.94 63.5K
12:08 71.93 71.94 71.92 71.92 2.2K
12:09 71.90 71.95 71.90 71.92 16.7K
12:10 71.89 71.89 71.88 71.88 2.4K
12:11 71.87 71.87 71.84 71.85 2.0K
12:12 71.85 71.87 71.83 71.87 3.5K
12:13 71.86 71.86 71.86 71.86 1.6K
12:14 71.85 71.85 71.84 71.85 1.8K
12:15 71.87 71.89 71.87 71.88 2.6K
12:16 71.87 71.89 71.87 71.89 2.5K
12:17 71.89 71.89 71.88 71.88 1.8K
12:18 71.89 71.90 71.89 71.90 3.7K
12:19 71.90 71.91 71.90 71.91 2.5K
12:20 71.91 71.91 71.90 71.91 0.9K
12:21 71.91 71.95 71.90 71.95 20.0K
12:22 71.95 71.95 71.93 71.93 5.6K
12:23 71.92 71.92 71.90 71.92 15.2K
12:24 71.91 71.91 71.87 71.86 11.9K
12:25 71.86 71.86 71.84 71.84 2.6K
12:26 71.83 71.83 71.82 71.82 1.0K
12:27 71.85 71.86 71.84 71.86 25.9K
12:28 71.88 71.88 71.87 71.87 9.6K
12:29 71.87 71.88 71.87 71.88 5.1K
12:30 71.88 71.88 71.86 71.86 4.9K
12:31 71.84 71.84 71.81 71.81 2.1K
12:32 71.82 71.86 71.82 71.83 14.8K
12:33 71.82 71.83 71.82 71.82 3.0K
12:34 71.81 71.81 71.79 71.79 16.8K
12:35 71.80 71.81 71.79 71.79 4.9K
12:36 71.77 71.77 71.74 71.75 3.5K
12:37 71.75 71.75 71.70 71.70 5.5K
12:38 71.72 71.75 71.71 71.74 14.8K
12:39 71.73 71.73 71.71 71.71 2.4K
12:40 71.71 71.71 71.69 71.69 4.1K
12:41 71.67 71.67 71.67 71.67 2.1K
12:42 71.65 71.65 71.65 71.65 3.9K
12:43 71.64 71.68 71.64 71.68 3.1K
12:44 71.69 71.72 71.69 71.72 3.3K
12:45 71.73 71.74 71.73 71.74 2.6K
12:46 71.73 71.75 71.73 71.75 2.6K
12:47 71.73 71.73 71.72 71.72 3.5K
12:48 71.74 71.75 71.74 71.75 16.3K
12:49 71.75 71.77 71.75 71.75 21.5K
12:50 71.75 71.75 71.74 71.75 4.8K
12:51 71.75 71.79 71.75 71.79 2.1K
12:52 71.81 71.81 71.78 71.78 3.0K
12:53 71.83 71.83 71.81 71.81 3.7K
12:54 71.81 71.81 71.81 71.81 1.0K
12:55 71.85 71.88 71.85 71.88 4.0K
12:56 71.87 71.89 71.87 71.89 2.9K
12:57 71.91 71.92 71.91 71.92 1.7K
12:58 71.92 71.92 71.88 71.88 4.5K
12:59 71.88 71.91 71.88 71.91 9.1K
13:00 71.90 71.90 71.86 71.86 2.4K
13:01 71.87 71.90 71.87 71.89 4.2K
13:02 71.88 71.92 71.88 71.92 9.8K
13:03 71.91 71.94 71.87 71.94 10.7K
13:04 71.95 71.95 71.95 71.94 2.0K
13:05 71.95 71.96 71.95 71.96 8.3K
13:06 71.96 71.96 71.96 71.96 0.6K
13:07 71.97 71.97 71.93 71.94 14.9K
13:08 71.95 71.99 71.95 71.99 18.1K
13:09 71.99 71.99 71.97 71.97 14.5K
13:10 71.97 71.97 71.94 71.94 2.4K
13:11 71.94 71.94 71.94 71.94 3.3K
13:12 71.93 71.93 71.93 71.93 0.9K
13:13 71.93 71.94 71.93 71.94 5.7K
13:14 71.94 71.95 71.94 71.94 5.2K
13:15 71.91 71.94 71.91 71.93 4.3K
13:16 71.94 71.96 71.92 71.96 2.9K
13:17 71.96 71.96 71.96 71.96 5.4K
13:18 71.97 71.98 71.96 71.96 4.4K
13:19 71.97 71.99 71.95 71.95 24.6K
13:20 71.95 72.02 71.95 72.00 12.5K
13:21 71.99 72.01 71.99 72.01 3.9K
13:22 72.02 72.03 72.02 72.02 1.7K
13:23 72.03 72.03 72.01 72.01 2.5K
13:24 72.02 72.02 72.01 72.01 2.9K
13:25 71.99 72.00 71.99 72.00 1.2K
13:26 72.00 72.00 71.99 71.99 3.3K
13:27 71.98 71.99 71.98 71.99 5.8K
13:28 71.99 71.99 71.97 71.97 2.5K
13:29 71.96 71.96 71.95 71.95 3.5K
13:30 71.94 71.95 71.91 71.91 2.6K
13:31 71.92 71.92 71.89 71.89 3.0K
13:32 71.88 71.88 71.85 71.88 3.2K
13:33 71.87 71.87 71.87 71.87 1.8K
13:34 71.87 71.90 71.87 71.89 2.4K
13:35 71.88 71.88 71.87 71.88 3.3K
13:36 71.89 71.89 71.88 71.88 2.7K
13:37 71.88 71.90 71.88 71.90 1.5K
13:38 71.90 71.90 71.88 71.88 3.5K
13:39 71.88 71.95 71.88 71.95 14.6K
13:40 71.97 71.98 71.97 71.98 5.0K
13:41 71.99 72.01 71.99 72.01 2.4K
13:42 72.02 72.02 72.00 72.02 2.8K
13:43 72.03 72.04 72.02 72.03 1.9K
13:44 72.02 72.02 71.98 71.97 4.6K
13:45 71.98 71.98 71.98 71.98 2.8K
13:46 71.98 71.98 71.95 71.94 3.4K
13:47 71.94 71.94 71.94 71.94 0.8K
13:48 71.95 71.95 71.92 71.92 3.5K
13:49 71.94 71.95 71.93 71.93 1.1K
13:50 71.94 71.95 71.94 71.94 6.0K
13:51 71.94 71.94 71.91 71.93 10.0K
13:52 71.93 71.95 71.93 71.95 10.5K
13:53 71.95 71.96 71.95 71.96 29.0K
13:54 71.96 71.96 71.95 71.96 5.7K
13:55 71.96 71.96 71.93 71.94 53.1K
13:56 71.93 71.93 71.87 71.87 7.9K
13:57 71.88 71.88 71.87 71.87 3.2K
13:58 71.86 71.87 71.86 71.87 2.9K
13:59 71.86 71.87 71.85 71.85 2.4K
14:00 71.85 71.85 71.83 71.83 3.9K
14:01 71.81 71.81 71.81 71.81 1.4K
14:02 71.79 71.79 71.78 71.78 5.7K
14:03 71.77 71.77 71.76 71.77 4.4K
14:04 71.80 71.80 71.80 71.80 1.7K
14:05 71.80 71.80 71.78 71.78 4.3K
14:06 71.80 71.82 71.79 71.82 2.7K
14:07 71.83 71.85 71.83 71.85 3.5K
14:08 71.85 71.85 71.84 71.83 6.0K
14:09 71.83 71.83 71.82 71.83 3.7K
14:10 71.83 71.87 71.83 71.87 62.3K
14:11 71.86 71.86 71.81 71.81 6.8K
14:12 71.81 71.81 71.80 71.81 4.4K
14:13 71.82 71.82 71.79 71.79 4.5K
14:14 71.79 71.80 71.78 71.80 2.8K
14:15 71.81 71.83 71.79 71.83 11.1K
14:16 71.83 71.83 71.80 71.82 9.1K
14:17 71.82 71.82 71.81 71.81 3.8K
14:18 71.79 71.79 71.76 71.76 2.2K
14:19 71.76 71.79 71.76 71.79 4.8K
14:20 71.78 71.79 71.78 71.79 9.3K
14:21 71.79 71.79 71.78 71.78 8.4K
14:22 71.77 71.77 71.73 71.74 5.8K
14:23 71.75 71.75 71.72 71.72 3.4K
14:24 71.72 71.72 71.70 71.70 3.8K
14:25 71.70 71.70 71.69 71.69 3.5K
14:26 71.70 71.70 71.69 71.69 2.0K
14:27 71.68 71.69 71.67 71.68 3.0K
14:28 71.68 71.70 71.68 71.70 2.9K
14:29 71.71 71.71 71.71 71.71 2.2K
14:30 71.71 71.71 71.70 71.70 4.7K
14:31 71.71 71.72 71.71 71.72 6.2K
14:32 71.72 71.72 71.72 71.72 3.6K
14:33 71.72 71.72 71.72 71.72 3.9K
14:34 71.73 71.74 71.73 71.74 4.6K
14:35 71.75 71.75 71.74 71.75 4.5K
14:36 71.75 71.76 71.75 71.76 4.8K
14:37 71.75 71.80 71.75 71.80 51.9K
14:38 71.79 71.79 71.77 71.77 2.9K
14:39 71.79 71.79 71.77 71.77 1.7K
14:40 71.77 71.77 71.75 71.75 4.2K
14:41 71.73 71.75 71.73 71.75 3.3K
14:42 71.75 71.76 71.75 71.76 6.7K
14:43 71.76 71.76 71.75 71.76 12.7K
14:44 71.76 71.80 71.76 71.78 55.7K
14:45 71.78 71.78 71.78 71.78 6.0K
14:46 71.78 71.84 71.78 71.83 14.0K
14:47 71.85 71.85 71.82 71.82 9.8K
14:48 71.84 71.84 71.83 71.83 4.0K
14:49 71.84 71.85 71.84 71.83 3.4K
14:50 71.84 71.84 71.82 71.82 4.0K
14:51 71.83 71.85 71.83 71.85 2.9K
14:52 71.87 71.89 71.87 71.88 5.5K
14:53 71.87 71.87 71.85 71.85 6.5K
14:54 71.85 71.85 71.84 71.84 5.4K
14:55 71.85 71.85 71.84 71.83 6.2K
14:56 71.84 71.85 71.84 71.85 3.0K
14:57 71.85 71.85 71.83 71.83 4.8K
14:58 71.83 71.85 71.82 71.85 4.4K
14:59 71.85 71.85 71.85 71.85 3.6K
15:00 71.85 71.87 71.84 71.86 3.9K
15:01 71.86 71.91 71.86 71.91 23.8K
15:02 71.90 71.90 71.89 71.89 4.9K
15:03 71.88 71.88 71.85 71.85 7.5K
15:04 71.85 71.86 71.85 71.86 5.0K
15:05 71.86 71.86 71.86 71.86 8.2K
15:06 71.86 71.90 71.86 71.90 34.1K
15:07 71.90 71.93 71.89 71.92 12.4K
15:08 71.91 71.91 71.89 71.89 5.2K
15:09 71.88 71.91 71.88 71.91 10.6K
15:10 71.90 71.90 71.89 71.89 4.2K
15:11 71.89 71.90 71.88 71.88 4.8K
15:12 71.88 71.89 71.88 71.89 1.8K
15:13 71.94 71.96 71.94 71.96 3.2K
15:14 71.99 72.02 71.99 72.00 2.6K
15:15 72.02 72.02 71.95 71.95 27.7K
15:16 71.95 72.01 71.95 72.01 14.1K
15:17 72.01 72.05 72.01 72.05 3.1K
15:18 72.06 72.06 72.02 72.02 666.4K
15:19 72.00 72.04 72.00 72.04 6.7K
15:20 72.06 72.07 72.03 72.05 50.6K
15:21 72.06 72.06 71.99 71.99 11.3K
15:22 71.99 72.00 71.99 72.00 3.5K
15:23 72.00 72.05 72.00 72.05 6.0K
15:24 72.06 72.09 72.04 72.08 5.1K
15:25 72.10 72.10 72.07 72.07 7.1K
15:26 72.06 72.17 72.06 72.16 53.3K
15:27 72.16 72.17 72.13 72.16 9.1K
15:28 72.16 72.16 72.11 72.11 13.5K
15:29 72.09 72.09 72.03 72.03 12.7K
15:30 72.03 72.04 72.01 72.02 8.4K
15:31 72.02 72.02 72.00 72.01 9.4K
15:32 72.01 72.01 71.99 71.99 6.0K
15:33 71.98 71.98 71.95 71.96 6.8K
15:34 71.97 71.97 71.96 71.96 7.0K
15:35 71.97 71.99 71.97 71.99 6.9K
15:36 71.99 72.02 71.98 72.00 10.7K
15:37 72.02 72.03 71.97 71.98 18.6K
15:38 71.98 72.00 71.98 71.99 8.4K
15:39 72.01 72.02 71.98 71.99 8.6K
15:40 71.98 72.03 71.98 72.00 10.8K
15:41 72.00 72.01 71.99 71.99 8.5K
15:42 71.99 72.00 71.99 71.99 6.3K
15:43 71.99 72.02 71.99 72.00 8.5K
15:44 72.01 72.04 72.01 72.04 10.4K
15:45 72.05 72.06 72.04 72.04 16.3K
15:46 72.04 72.05 72.00 72.00 11.3K
15:47 72.02 72.04 72.00 72.00 18.1K
15:48 72.01 72.01 71.97 71.99 12.5K
15:49 71.98 71.99 71.96 71.99 15.1K
15:50 71.92 72.04 71.90 71.97 93.1K
15:51 71.96 71.97 71.93 71.97 22.0K
15:52 71.97 72.02 71.96 71.99 29.8K
15:53 72.02 72.06 72.02 72.03 32.8K
15:54 72.03 72.09 72.02 72.09 48.6K
15:55 72.24 72.31 72.22 72.24 146.5K
15:56 72.24 72.29 72.23 72.27 76.9K
15:57 72.27 72.28 72.24 72.24 121.9K
15:58 72.23 72.25 72.18 72.18 120.2K
15:59 72.17 72.29 72.17 72.24 2,566.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし