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 72.62 72.62 72.27 72.27 62.8K
09:31 72.29 72.30 72.26 72.30 39.5K
09:32 72.31 72.43 72.31 72.37 37.2K
09:33 72.29 72.29 72.19 72.24 20.0K
09:34 72.27 72.33 72.21 72.33 34.0K
09:35 72.37 72.42 72.35 72.35 7.8K
09:36 72.33 72.42 72.33 72.33 10.5K
09:37 72.33 72.38 72.33 72.38 5.4K
09:38 72.34 72.37 72.30 72.37 58.3K
09:39 72.37 72.37 72.30 72.35 5.1K
09:40 72.36 72.46 72.35 72.46 7.2K
09:41 72.47 72.58 72.43 72.58 7.4K
09:42 72.57 72.59 72.52 72.53 7.6K
09:43 72.53 72.62 72.53 72.62 4.1K
09:44 72.67 72.69 72.66 72.69 4.0K
09:45 72.68 72.68 72.60 72.62 6.9K
09:46 72.60 72.60 72.52 72.53 12.8K
09:47 72.53 72.55 72.51 72.52 7.5K
09:48 72.53 72.55 72.47 72.50 8.3K
09:49 72.51 72.53 72.50 72.50 3.5K
09:50 72.49 72.57 72.47 72.57 7.5K
09:51 72.57 72.59 72.52 72.52 4.3K
09:52 72.52 72.54 72.51 72.51 2.4K
09:53 72.53 72.57 72.49 72.49 4.7K
09:54 72.46 72.48 72.45 72.47 4.2K
09:55 72.49 72.55 72.49 72.55 1.9K
09:56 72.54 72.54 72.45 72.46 7.0K
09:57 72.47 72.50 72.46 72.46 2.0K
09:58 72.45 72.45 72.41 72.41 6.2K
09:59 72.39 72.40 72.38 72.38 12.7K
10:00 72.42 72.42 72.29 72.29 7.1K
10:01 72.29 72.31 72.24 72.24 7.3K
10:02 72.21 72.22 72.19 72.20 34.8K
10:03 72.21 72.21 72.13 72.15 31.2K
10:04 72.15 72.18 72.15 72.18 8.0K
10:05 72.17 72.18 72.16 72.16 17.2K
10:06 72.15 72.16 72.10 72.10 12.6K
10:07 72.11 72.14 72.10 72.12 21.1K
10:08 72.12 72.14 72.12 72.13 10.5K
10:09 72.11 72.11 72.09 72.09 3.5K
10:10 72.10 72.13 72.10 72.12 7.9K
10:11 72.11 72.15 72.09 72.11 24.9K
10:12 72.11 72.12 72.10 72.10 4.2K
10:13 72.10 72.19 72.10 72.16 37.3K
10:14 72.17 72.21 72.17 72.21 4.5K
10:15 72.22 72.22 72.16 72.16 7.4K
10:16 72.14 72.19 72.14 72.18 5.2K
10:17 72.19 72.22 72.19 72.21 5.6K
10:18 72.21 72.21 72.17 72.17 3.7K
10:19 72.17 72.19 72.14 72.17 4.4K
10:20 72.17 72.18 72.16 72.16 2.6K
10:21 72.15 72.16 72.11 72.11 3.9K
10:22 72.12 72.13 72.10 72.13 6.9K
10:23 72.13 72.18 72.12 72.18 3.7K
10:24 72.20 72.21 72.11 72.11 9.7K
10:25 72.12 72.12 72.07 72.08 27.4K
10:26 72.08 72.09 72.07 72.07 11.4K
10:27 72.08 72.08 72.07 72.08 2.8K
10:28 72.08 72.13 72.08 72.09 11.8K
10:29 72.07 72.10 72.07 72.10 6.7K
10:30 72.10 72.11 72.05 72.05 14.3K
10:31 72.02 72.03 72.01 72.02 5.1K
10:32 72.02 72.05 72.01 72.05 3.2K
10:33 72.05 72.05 72.04 72.05 3.9K
10:34 72.03 72.05 72.03 72.05 17.9K
10:35 72.06 72.06 72.01 72.01 5.4K
10:36 72.01 72.01 71.99 71.99 5.1K
10:37 71.99 72.00 71.97 71.97 9.0K
10:38 71.97 71.97 71.96 71.96 4.8K
10:39 71.96 71.96 71.94 71.94 3.2K
10:40 71.95 71.95 71.89 71.89 9.8K
10:41 71.89 71.89 71.86 71.86 3.8K
10:42 71.83 71.84 71.82 71.82 4.7K
10:43 71.81 71.85 71.81 71.85 17.4K
10:44 71.85 71.85 71.83 71.84 10.2K
10:45 71.84 71.85 71.83 71.85 10.1K
10:46 71.83 71.83 71.81 71.82 14.2K
10:47 71.82 71.86 71.82 71.85 5.7K
10:48 71.84 71.85 71.84 71.85 3.1K
10:49 71.85 71.85 71.85 71.85 1.3K
10:50 71.85 71.95 71.85 71.88 14.0K
10:51 71.91 71.92 71.89 71.89 3.6K
10:52 71.87 71.87 71.84 71.84 5.8K
10:53 71.84 71.87 71.84 71.86 3.2K
10:54 71.89 71.89 71.86 71.87 2.8K
10:55 71.87 71.90 71.87 71.90 3.3K
10:56 71.90 71.90 71.85 71.85 3.5K
10:57 71.85 71.85 71.83 71.85 4.0K
10:58 71.85 71.91 71.85 71.91 4.4K
10:59 71.91 71.93 71.91 71.93 0.8K
11:00 71.92 71.99 71.91 71.99 5.3K
11:01 72.00 72.03 72.00 72.02 3.3K
11:02 72.03 72.07 72.03 72.07 3.4K
11:03 72.06 72.06 72.01 72.01 7.2K
11:04 71.99 72.03 71.99 72.03 3.6K
11:05 72.03 72.05 72.03 72.04 2.9K
11:06 72.05 72.06 72.04 72.04 6.2K
11:07 72.02 72.02 71.97 71.98 4.0K
11:08 71.99 72.01 71.99 71.99 3.3K
11:09 72.00 72.00 71.99 71.99 1.8K
11:10 71.99 72.00 71.96 71.96 16.4K
11:11 71.96 71.97 71.92 71.94 8.1K
11:12 71.93 71.93 71.90 71.93 4.3K
11:13 71.96 71.99 71.96 71.99 2.3K
11:14 71.99 72.00 71.99 72.00 4.6K
11:15 71.99 72.00 71.97 72.00 3.2K
11:16 71.98 72.00 71.98 72.00 2.9K
11:17 72.00 72.00 71.97 71.97 4.4K
11:18 71.99 71.99 71.99 71.99 0.7K
11:19 72.00 72.01 72.00 72.01 23.2K
11:20 72.02 72.04 72.00 72.00 25.8K
11:21 72.00 72.01 72.00 72.00 4.2K
11:22 72.01 72.01 71.98 72.00 4.4K
11:23 71.99 71.99 71.99 71.99 0.7K
11:24 71.98 72.02 71.98 72.02 4.8K
11:25 72.01 72.01 71.93 71.93 5.7K
11:26 71.91 71.91 71.91 71.91 1.8K
11:27 71.91 71.94 71.91 71.94 2.7K
11:28 71.95 71.97 71.95 71.97 2.0K
11:29 71.98 71.98 71.94 71.94 4.0K
11:30 71.94 71.97 71.94 71.97 1.6K
11:31 71.97 71.98 71.93 71.93 3.5K
11:32 71.94 71.94 71.93 71.94 4.6K
11:33 71.95 71.95 71.95 71.95 2.2K
11:34 71.95 71.95 71.88 71.90 25.2K
11:35 71.92 71.92 71.89 71.89 7.6K
11:36 71.88 71.89 71.87 71.88 4.1K
11:37 71.88 71.88 71.85 71.85 4.7K
11:38 71.86 71.86 71.85 71.85 0.4K
11:39 71.87 71.89 71.87 71.89 11.4K
11:40 71.89 71.89 71.86 71.86 4.7K
11:41 71.86 71.86 71.85 71.85 5.9K
11:42 71.86 71.90 71.86 71.90 4.5K
11:43 71.91 71.93 71.91 71.92 8.2K
11:44 71.93 71.94 71.92 71.92 3.3K
11:45 71.90 71.91 71.90 71.90 2.4K
11:46 71.90 71.90 71.87 71.87 5.4K
11:47 71.85 71.85 71.85 71.85 0.6K
11:48 71.84 71.84 71.80 71.80 9.1K
11:49 71.81 71.82 71.81 71.82 8.7K
11:50 71.83 71.84 71.83 71.84 12.1K
11:51 71.84 71.86 71.84 71.86 4.9K
11:52 71.86 71.92 71.86 71.91 56.8K
11:53 71.91 71.91 71.85 71.85 7.6K
11:54 71.83 71.83 71.81 71.83 6.4K
11:55 71.84 71.85 71.84 71.83 6.6K
11:56 71.83 71.83 71.82 71.82 2.0K
11:57 71.82 71.82 71.81 71.81 4.5K
11:58 71.82 71.89 71.82 71.89 5.1K
11:59 71.91 71.98 71.91 71.97 10.8K
12:00 71.95 71.98 71.95 71.98 5.0K
12:01 71.99 72.02 71.99 72.00 6.3K
12:02 72.00 72.00 71.97 71.98 7.0K
12:03 71.97 72.01 71.97 72.01 7.7K
12:04 72.00 72.01 71.91 71.94 25.2K
12:05 71.93 71.93 71.91 71.93 4.7K
12:06 71.93 71.93 71.91 71.91 4.4K
12:07 71.90 71.94 71.89 71.94 25.9K
12:08 71.94 71.94 71.93 71.93 7.3K
12:09 71.92 71.92 71.89 71.89 5.4K
12:10 71.88 71.93 71.88 71.92 13.5K
12:11 71.91 71.91 71.88 71.88 3.3K
12:12 71.88 71.90 71.88 71.90 3.8K
12:13 71.93 71.95 71.93 71.93 5.6K
12:14 71.94 71.94 71.92 71.92 2.3K
12:15 71.91 71.92 71.88 71.88 10.3K
12:16 71.88 71.90 71.88 71.90 8.3K
12:17 71.90 71.93 71.90 71.93 6.8K
12:18 71.91 71.91 71.88 71.90 11.5K
12:19 71.89 71.90 71.89 71.90 7.2K
12:20 71.90 71.90 71.88 71.90 40.8K
12:21 71.90 71.90 71.88 71.88 10.0K
12:22 71.87 71.89 71.87 71.88 6.1K
12:23 71.89 71.93 71.89 71.93 4.5K
12:24 71.94 72.00 71.94 71.99 4.4K
12:25 72.00 72.00 71.95 71.96 17.6K
12:26 71.97 71.97 71.95 71.95 2.0K
12:27 71.95 71.95 71.93 71.94 11.0K
12:28 71.92 71.92 71.89 71.90 12.8K
12:29 71.91 71.91 71.83 71.83 9.5K
12:30 71.86 71.88 71.86 71.88 5.6K
12:31 71.87 71.91 71.86 71.89 7.9K
12:32 71.89 71.89 71.87 71.87 2.0K
12:33 71.89 71.90 71.88 71.90 3.4K
12:34 71.89 71.89 71.86 71.86 6.0K
12:35 71.83 71.85 71.83 71.85 19.8K
12:36 71.84 71.84 71.80 71.80 2.9K
12:37 71.80 71.82 71.80 71.80 3.5K
12:38 71.82 71.83 71.82 71.82 2.4K
12:39 71.82 71.83 71.81 71.82 5.1K
12:40 71.83 71.83 71.81 71.82 2.9K
12:41 71.81 71.82 71.81 71.82 1.9K
12:42 71.83 71.94 71.83 71.94 31.4K
12:43 71.95 71.96 71.90 71.90 16.4K
12:44 71.91 71.93 71.90 71.92 3.2K
12:45 71.93 71.95 71.93 71.94 3.5K
12:46 71.95 72.00 71.95 72.00 2.8K
12:47 72.00 72.00 71.99 72.00 4.4K
12:48 71.98 72.12 71.98 72.11 58.3K
12:49 72.12 72.13 72.12 72.12 1.1K
12:50 72.15 72.20 72.10 72.10 14.0K
12:51 72.11 72.12 72.10 72.11 6.2K
12:52 72.11 72.13 72.09 72.09 3.5K
12:53 72.09 72.12 72.09 72.11 2.3K
12:54 72.11 72.12 72.11 72.12 4.9K
12:55 72.11 72.12 72.09 72.11 25.2K
12:56 72.11 72.13 72.10 72.10 8.2K
12:57 72.09 72.10 72.09 72.10 2.7K
12:58 72.13 72.15 72.12 72.13 13.8K
12:59 72.13 72.13 72.12 72.13 33.3K
13:00 72.13 72.13 72.13 72.13 6.8K
13:01 72.13 72.15 72.13 72.15 20.0K
13:02 72.16 72.16 72.15 72.15 4.9K
13:03 72.14 72.14 72.12 72.12 5.0K
13:04 72.12 72.12 72.12 72.11 3.4K
13:05 72.11 72.11 72.09 72.09 10.1K
13:06 72.10 72.11 72.08 72.11 25.1K
13:07 72.14 72.21 72.14 72.21 31.5K
13:08 72.22 72.22 72.18 72.18 4.7K
13:09 72.21 72.22 72.20 72.22 6.3K
13:10 72.22 72.22 72.18 72.18 6.0K
13:11 72.17 72.17 72.17 72.17 0.7K
13:12 72.16 72.16 72.14 72.14 3.6K
13:13 72.15 72.15 72.15 72.15 1.2K
13:14 72.15 72.16 72.15 72.16 1.8K
13:15 72.18 72.21 72.18 72.21 3.1K
13:16 72.22 72.25 72.22 72.25 7.1K
13:17 72.24 72.24 72.22 72.22 2.4K
13:18 72.23 72.24 72.23 72.24 1.6K
13:19 72.24 72.24 72.21 72.22 21.4K
13:20 72.22 72.26 72.22 72.26 48.5K
13:21 72.24 72.26 72.21 72.21 9.4K
13:22 72.22 72.22 72.20 72.19 3.6K
13:23 72.20 72.20 72.18 72.18 4.1K
13:24 72.18 72.19 72.18 72.19 2.5K
13:25 72.19 72.21 72.19 72.21 6.1K
13:26 72.20 72.21 72.20 72.21 13.9K
13:27 72.20 72.20 72.19 72.19 8.4K
13:28 72.19 72.19 72.18 72.18 5.0K
13:29 72.17 72.17 72.15 72.15 6.4K
13:30 72.17 72.24 72.17 72.24 32.6K
13:31 72.16 72.21 72.16 72.19 15.2K
13:32 72.17 72.17 72.15 72.15 4.0K
13:33 72.15 72.16 72.14 72.16 3.6K
13:34 72.17 72.17 72.13 72.13 2.1K
13:35 72.13 72.13 72.11 72.12 3.1K
13:36 72.12 72.13 72.12 72.13 4.4K
13:37 72.13 72.13 72.12 72.11 1.3K
13:38 72.12 72.12 72.05 72.06 15.1K
13:39 72.08 72.08 72.05 72.07 4.5K
13:40 72.08 72.08 72.07 72.07 2.3K
13:41 72.07 72.09 72.07 72.09 7.1K
13:42 72.09 72.12 72.09 72.12 5.0K
13:43 72.12 72.14 72.12 72.14 2.8K
13:44 72.12 72.13 72.08 72.08 6.4K
13:45 72.09 72.09 72.09 72.09 1.7K
13:46 72.11 72.13 72.10 72.13 2.1K
13:47 72.13 72.13 72.10 72.10 3.5K
13:48 72.09 72.09 72.07 72.07 2.8K
13:49 72.08 72.10 72.07 72.10 3.8K
13:50 72.09 72.09 72.08 72.09 2.5K
13:51 72.08 72.09 72.08 72.08 2.6K
13:52 72.08 72.10 72.08 72.10 2.7K
13:53 72.09 72.09 72.09 72.09 3.1K
13:54 72.09 72.11 72.08 72.09 4.7K
13:55 72.08 72.10 72.08 72.10 2.0K
13:56 72.11 72.12 72.11 72.12 4.8K
13:57 72.13 72.14 72.13 72.13 4.0K
13:58 72.13 72.13 72.12 72.12 2.5K
13:59 72.11 72.11 72.09 72.09 1.7K
14:00 72.11 72.13 72.11 72.13 2.8K
14:01 72.13 72.13 72.07 72.07 4.4K
14:02 72.08 72.10 72.08 72.10 3.8K
14:03 72.09 72.09 72.06 72.06 1.7K
14:04 72.04 72.04 72.03 72.03 2.6K
14:05 72.01 72.02 72.01 72.02 1.6K
14:06 72.02 72.05 72.02 72.05 2.5K
14:07 72.04 72.06 72.04 72.05 5.2K
14:08 72.04 72.04 72.01 72.01 5.2K
14:09 72.01 72.01 71.99 71.99 8.1K
14:10 71.99 72.02 71.99 72.02 3.8K
14:11 72.04 72.07 72.04 72.07 3.6K
14:12 72.05 72.06 72.02 72.02 3.4K
14:13 72.04 72.04 72.03 72.04 1.3K
14:14 72.04 72.05 72.04 72.05 1.5K
14:15 72.04 72.04 72.03 72.03 3.9K
14:16 72.04 72.05 72.04 72.05 3.0K
14:17 72.08 72.08 72.08 72.08 1.2K
14:18 72.07 72.07 72.07 72.07 3.0K
14:19 72.07 72.07 72.06 72.07 3.0K
14:20 72.08 72.08 72.07 72.07 3.1K
14:21 72.08 72.11 72.08 72.11 3.0K
14:22 72.13 72.15 72.13 72.15 4.3K
14:23 72.16 72.18 72.16 72.18 6.3K
14:24 72.17 72.18 72.17 72.18 1.2K
14:25 72.18 72.18 72.15 72.17 3.8K
14:26 72.17 72.17 72.17 72.17 0.5K
14:27 72.16 72.16 72.15 72.16 2.8K
14:28 72.17 72.21 72.17 72.21 1.7K
14:29 72.21 72.21 72.20 72.21 2.4K
14:30 72.20 72.20 72.19 72.19 1.8K
14:31 72.19 72.21 72.19 72.21 2.1K
14:32 72.20 72.20 72.19 72.19 1.4K
14:33 72.19 72.21 72.19 72.21 2.3K
14:34 72.21 72.21 72.21 72.21 2.5K
14:35 72.21 72.21 72.20 72.21 2.0K
14:36 72.21 72.27 72.21 72.27 10.5K
14:37 72.26 72.26 72.25 72.25 3.5K
14:38 72.23 72.25 72.23 72.25 3.9K
14:39 72.25 72.28 72.25 72.28 3.5K
14:40 72.28 72.28 72.27 72.27 2.2K
14:41 72.27 72.27 72.26 72.27 9.4K
14:42 72.28 72.28 72.27 72.27 2.5K
14:43 72.28 72.28 72.27 72.28 2.0K
14:44 72.28 72.28 72.27 72.27 2.8K
14:45 72.26 72.28 72.26 72.28 4.3K
14:46 72.29 72.29 72.28 72.28 1.2K
14:47 72.29 72.29 72.28 72.28 5.2K
14:48 72.29 72.29 72.29 72.29 1.7K
14:49 72.29 72.29 72.29 72.29 2.1K
14:50 72.32 72.34 72.32 72.34 4.1K
14:51 72.38 72.38 72.38 72.38 2.2K
14:52 72.38 72.38 72.37 72.38 1.3K
14:53 72.37 72.42 72.37 72.40 9.9K
14:54 72.41 72.41 72.41 72.41 2.8K
14:55 72.41 72.42 72.40 72.42 6.6K
14:56 72.42 72.43 72.41 72.42 8.4K
14:57 72.42 72.42 72.38 72.38 5.8K
14:58 72.38 72.40 72.38 72.40 4.0K
14:59 72.41 72.41 72.40 72.40 2.7K
15:00 72.38 72.42 72.38 72.42 4.9K
15:01 72.41 72.41 72.39 72.39 2.6K
15:02 72.39 72.41 72.39 72.41 4.5K
15:03 72.40 72.40 72.39 72.39 4.1K
15:04 72.40 72.40 72.37 72.38 5.5K
15:05 72.37 72.38 72.37 72.38 1.8K
15:06 72.37 72.39 72.37 72.39 3.3K
15:07 72.39 72.44 72.39 72.44 10.2K
15:08 72.43 72.43 72.41 72.42 3.8K
15:09 72.43 72.44 72.42 72.42 6.5K
15:10 72.41 72.43 72.41 72.42 4.1K
15:11 72.41 72.43 72.41 72.41 4.4K
15:12 72.42 72.45 72.42 72.43 14.6K
15:13 72.41 72.41 72.41 72.41 5.3K
15:14 72.40 72.41 72.39 72.41 7.2K
15:15 72.41 72.42 72.41 72.42 2.5K
15:16 72.43 72.43 72.40 72.40 7.8K
15:17 72.40 72.43 72.40 72.42 4.2K
15:18 72.41 72.44 72.41 72.44 3.8K
15:19 72.44 72.49 72.44 72.49 6.0K
15:20 72.49 72.50 72.49 72.50 8.7K
15:21 72.51 72.52 72.50 72.50 5.3K
15:22 72.51 72.51 72.48 72.48 6.9K
15:23 72.48 72.50 72.48 72.50 4.2K
15:24 72.50 72.54 72.50 72.54 3.4K
15:25 72.54 72.54 72.48 72.49 9.7K
15:26 72.49 72.52 72.49 72.52 3.2K
15:27 72.52 72.54 72.51 72.51 4.6K
15:28 72.51 72.51 72.50 72.50 4.1K
15:29 72.48 72.50 72.47 72.47 6.6K
15:30 72.48 72.48 72.46 72.46 7.6K
15:31 72.47 72.48 72.47 72.48 2.5K
15:32 72.48 72.51 72.48 72.51 5.1K
15:33 72.50 72.53 72.50 72.53 5.3K
15:34 72.52 72.54 72.52 72.54 5.5K
15:35 72.52 72.52 72.50 72.50 3.8K
15:36 72.51 72.54 72.51 72.54 5.9K
15:37 72.53 72.53 72.50 72.52 6.8K
15:38 72.53 72.53 72.51 72.53 5.6K
15:39 72.53 72.59 72.53 72.53 24.6K
15:40 72.55 72.60 72.48 72.48 23.5K
15:41 72.48 72.55 72.48 72.50 10.4K
15:42 72.50 72.56 72.50 72.53 11.5K
15:43 72.54 72.56 72.53 72.56 6.4K
15:44 72.53 72.53 72.51 72.53 7.0K
15:45 72.54 72.55 72.51 72.51 11.2K
15:46 72.52 72.55 72.52 72.55 4.9K
15:47 72.55 72.57 72.54 72.56 5.4K
15:48 72.56 72.58 72.56 72.57 6.1K
15:49 72.59 72.61 72.58 72.60 6.7K
15:50 72.57 72.59 72.56 72.57 14.0K
15:51 72.58 72.62 72.57 72.58 12.0K
15:52 72.60 72.60 72.57 72.60 8.8K
15:53 72.59 72.59 72.54 72.54 14.0K
15:54 72.54 72.55 72.47 72.47 25.9K
15:55 72.44 72.47 72.42 72.45 45.4K
15:56 72.45 72.47 72.45 72.45 26.5K
15:57 72.46 72.46 72.40 72.41 33.2K
15:58 72.39 72.40 72.38 72.40 36.1K
15:59 72.40 72.41 72.34 72.35 1,010.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし