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 72.00 72.08 72.00 72.08 35.8K
09:31 72.19 72.19 72.19 72.19 0.7K
09:32 72.19 72.19 72.19 72.19 1.8K
09:33 72.20 72.20 72.20 72.19 4.4K
09:34 72.21 72.21 72.21 72.21 0.7K
09:35 72.21 72.31 72.21 72.26 6.5K
09:36 72.32 72.32 72.21 72.21 6.7K
09:37 72.27 72.30 72.27 72.30 2.9K
09:38 72.38 72.38 72.37 72.38 1.7K
09:39 72.33 72.33 72.33 72.33 0.2K
09:40 72.33 72.38 72.33 72.38 2.5K
09:41 72.40 72.49 72.39 72.49 7.7K
09:42 72.49 72.51 72.47 72.51 3.8K
09:43 72.49 72.49 72.48 72.48 1.8K
09:44 72.46 72.49 72.45 72.49 4.7K
09:45 72.50 72.50 72.45 72.45 0.8K
09:46 72.48 72.49 72.46 72.49 4.1K
09:47 72.49 72.49 72.48 72.47 1.4K
09:48 72.44 72.44 72.40 72.40 4.1K
09:49 72.39 72.43 72.39 72.43 3.6K
09:50 72.42 72.42 72.32 72.32 4.1K
09:51 72.32 72.33 72.30 72.33 7.0K
09:52 72.25 72.25 72.16 72.16 15.7K
09:53 72.17 72.22 72.13 72.13 11.4K
09:54 72.12 72.12 72.09 72.09 1.6K
09:55 72.09 72.21 72.09 72.18 10.5K
09:56 72.17 72.21 72.17 72.19 5.8K
09:57 72.20 72.20 72.18 72.18 1.4K
09:58 72.19 72.19 72.13 72.13 2.7K
09:59 72.10 72.12 72.04 72.04 2.4K
10:00 72.01 72.01 71.91 71.93 8.1K
10:01 71.93 72.00 71.89 71.90 9.5K
10:02 71.84 71.93 71.84 71.90 7.2K
10:03 71.90 71.96 71.90 71.95 4.1K
10:04 71.98 72.00 71.94 71.94 3.4K
10:05 71.95 71.95 71.90 71.90 3.5K
10:06 71.91 71.91 71.88 71.88 3.3K
10:07 71.87 71.90 71.87 71.90 5.4K
10:08 71.93 72.03 71.93 72.03 3.4K
10:09 72.04 72.09 72.04 72.08 3.1K
10:10 72.11 72.14 72.10 72.11 5.2K
10:11 72.11 72.11 72.08 72.09 6.8K
10:12 72.08 72.08 72.08 72.08 0.5K
10:13 72.08 72.14 72.08 72.12 1.2K
10:14 72.13 72.13 72.05 72.05 3.7K
10:15 72.02 72.02 72.02 72.02 1.8K
10:16 72.04 72.05 72.03 72.05 12.5K
10:17 72.04 72.04 71.87 71.87 10.3K
10:18 71.87 71.88 71.84 71.84 3.3K
10:19 71.85 71.87 71.85 71.87 2.5K
10:20 71.88 71.90 71.88 71.89 9.3K
10:21 71.90 71.90 71.87 71.88 7.7K
10:22 71.86 71.87 71.86 71.87 3.8K
10:23 71.85 71.87 71.85 71.87 3.2K
10:24 71.89 71.89 71.86 71.87 2.3K
10:25 71.89 71.89 71.88 71.88 6.3K
10:26 71.88 71.90 71.88 71.90 3.0K
10:27 71.90 71.92 71.88 71.88 8.5K
10:28 71.90 71.90 71.90 71.90 1.2K
10:29 71.90 71.91 71.89 71.91 3.9K
10:30 71.94 71.96 71.93 71.96 6.4K
10:31 71.96 71.96 71.93 71.94 5.7K
10:32 71.94 71.96 71.90 71.90 4.2K
10:33 71.89 71.90 71.89 71.90 1.2K
10:34 71.89 71.92 71.89 71.92 6.4K
10:35 71.92 71.92 71.89 71.91 5.7K
10:36 71.92 71.99 71.92 71.97 5.3K
10:37 71.97 71.99 71.97 71.98 3.1K
10:38 71.98 71.98 71.95 71.95 2.3K
10:39 71.98 71.98 71.98 71.98 3.6K
10:40 71.98 72.03 71.98 72.03 2.4K
10:41 72.03 72.03 72.01 72.02 3.3K
10:42 72.01 72.01 71.99 71.99 4.1K
10:44 72.00 72.07 72.00 72.05 6.2K
10:45 72.06 72.14 72.06 72.14 3.1K
10:46 72.15 72.16 72.15 72.15 3.0K
10:47 72.14 72.24 72.14 72.24 8.8K
10:48 72.24 72.24 72.21 72.21 2.6K
10:49 72.22 72.23 72.22 72.23 1.3K
10:50 72.21 72.21 72.20 72.20 2.3K
10:51 72.20 72.21 72.19 72.21 2.4K
10:52 72.22 72.25 72.22 72.25 2.3K
10:53 72.24 72.27 72.24 72.27 2.3K
10:54 72.30 72.33 72.30 72.32 3.2K
10:55 72.36 72.36 72.32 72.32 5.7K
10:56 72.34 72.34 72.34 72.34 0.8K
10:57 72.33 72.33 72.31 72.32 5.4K
10:58 72.32 72.33 72.29 72.29 3.6K
10:59 72.29 72.29 72.28 72.28 1.8K
11:00 72.29 72.30 72.27 72.30 4.5K
11:01 72.33 72.33 72.32 72.32 2.4K
11:02 72.31 72.32 72.31 72.32 1.8K
11:03 72.34 72.36 72.34 72.36 3.4K
11:04 72.39 72.39 72.36 72.36 1.3K
11:05 72.35 72.36 72.33 72.36 3.5K
11:06 72.34 72.34 72.33 72.33 1.3K
11:07 72.33 72.33 72.32 72.32 1.6K
11:08 72.31 72.32 72.31 72.32 4.7K
11:10 72.28 72.28 72.28 72.28 0.7K
11:11 72.27 72.27 72.26 72.26 1.9K
11:12 72.25 72.26 72.25 72.26 2.1K
11:13 72.25 72.25 72.22 72.22 3.2K
11:14 72.24 72.26 72.24 72.26 1.9K
11:15 72.26 72.28 72.26 72.28 0.6K
11:16 72.29 72.30 72.28 72.29 7.4K
11:17 72.30 72.30 72.27 72.28 4.4K
11:18 72.29 72.29 72.28 72.28 2.0K
11:19 72.28 72.28 72.27 72.28 1.8K
11:20 72.26 72.26 72.21 72.21 3.7K
11:21 72.22 72.22 72.18 72.18 1.8K
11:22 72.18 72.18 72.18 72.18 1.3K
11:23 72.19 72.23 72.19 72.22 4.8K
11:25 72.19 72.19 72.17 72.17 2.4K
11:26 72.18 72.18 72.18 72.18 0.9K
11:27 72.19 72.19 72.18 72.18 1.5K
11:28 72.14 72.18 72.14 72.18 2.6K
11:29 72.18 72.22 72.18 72.20 3.6K
11:31 72.17 72.20 72.17 72.20 1.3K
11:32 72.21 72.21 72.14 72.16 6.2K
11:33 72.14 72.14 72.14 72.14 1.1K
11:34 72.14 72.18 72.13 72.18 2.5K
11:35 72.20 72.20 72.19 72.19 1.6K
11:36 72.19 72.19 72.19 72.19 0.6K
11:37 72.21 72.22 72.21 72.22 3.5K
11:38 72.22 72.24 72.22 72.24 1.9K
11:39 72.25 72.27 72.25 72.27 2.4K
11:40 72.27 72.27 72.26 72.26 3.0K
11:41 72.27 72.27 72.20 72.20 7.9K
11:42 72.20 72.25 72.20 72.25 4.2K
11:43 72.25 72.26 72.24 72.24 1.1K
11:44 72.25 72.25 72.25 72.25 1.2K
11:45 72.26 72.27 72.26 72.26 1.4K
11:46 72.26 72.27 72.24 72.26 3.3K
11:48 72.28 72.28 72.27 72.27 0.7K
11:49 72.27 72.29 72.27 72.28 4.6K
11:50 72.27 72.28 72.27 72.28 2.8K
11:51 72.32 72.33 72.30 72.33 5.0K
11:52 72.34 72.34 72.29 72.31 6.1K
11:53 72.30 72.30 72.30 72.30 0.3K
11:54 72.30 72.30 72.24 72.24 2.9K
11:55 72.24 72.27 72.24 72.27 3.3K
11:56 72.27 72.27 72.24 72.24 2.5K
11:57 72.23 72.24 72.23 72.24 1.1K
11:58 72.24 72.24 72.22 72.24 1.7K
11:59 72.24 72.24 72.24 72.24 0.9K
12:00 72.23 72.23 72.23 72.23 0.6K
12:01 72.22 72.23 72.22 72.23 2.6K
12:02 72.21 72.23 72.21 72.23 2.0K
12:03 72.25 72.27 72.25 72.27 5.2K
12:04 72.27 72.28 72.27 72.28 1.1K
12:05 72.25 72.28 72.25 72.28 3.2K
12:07 72.27 72.28 72.27 72.28 0.8K
12:08 72.27 72.30 72.27 72.30 1.7K
12:09 72.30 72.33 72.30 72.33 1.3K
12:10 72.34 72.34 72.33 72.34 4.5K
12:11 72.32 72.32 72.32 72.32 2.7K
12:12 72.32 72.34 72.32 72.34 1.8K
12:13 72.35 72.35 72.32 72.32 3.4K
12:14 72.31 72.34 72.30 72.34 4.2K
12:15 72.32 72.32 72.31 72.31 2.0K
12:16 72.31 72.33 72.31 72.33 2.5K
12:17 72.33 72.34 72.33 72.33 2.9K
12:18 72.38 72.38 72.37 72.38 2.1K
12:19 72.38 72.39 72.38 72.39 2.4K
12:20 72.41 72.43 72.41 72.43 5.3K
12:21 72.45 72.47 72.45 72.46 3.4K
12:22 72.45 72.45 72.44 72.44 1.9K
12:23 72.42 72.45 72.42 72.45 3.1K
12:24 72.43 72.43 72.43 72.43 2.2K
12:25 72.44 72.45 72.44 72.44 1.4K
12:26 72.44 72.44 72.44 72.44 7.5K
12:27 72.44 72.44 72.43 72.43 1.8K
12:28 72.43 72.43 72.41 72.41 1.8K
12:29 72.43 72.43 72.43 72.43 0.6K
12:30 72.42 72.42 72.39 72.40 2.7K
12:31 72.40 72.40 72.39 72.39 3.8K
12:33 72.41 72.41 72.41 72.41 0.7K
12:34 72.44 72.44 72.44 72.44 1.8K
12:35 72.44 72.45 72.42 72.42 8.3K
12:36 72.42 72.42 72.38 72.39 3.4K
12:37 72.39 72.40 72.39 72.40 2.2K
12:38 72.42 72.42 72.42 72.42 0.5K
12:39 72.42 72.44 72.42 72.44 4.0K
12:40 72.47 72.47 72.43 72.43 3.6K
12:41 72.42 72.45 72.42 72.44 4.7K
12:42 72.43 72.43 72.43 72.43 1.3K
12:43 72.43 72.43 72.43 72.43 1.0K
12:44 72.43 72.43 72.43 72.43 1.0K
12:45 72.43 72.43 72.43 72.43 0.9K
12:46 72.46 72.48 72.46 72.48 6.7K
12:47 72.50 72.52 72.50 72.52 2.7K
12:48 72.52 72.53 72.52 72.53 0.7K
12:49 72.53 72.54 72.49 72.50 7.5K
12:50 72.49 72.49 72.49 72.49 1.9K
12:51 72.51 72.51 72.51 72.51 1.2K
12:52 72.52 72.52 72.51 72.51 0.7K
12:53 72.52 72.53 72.52 72.52 2.0K
12:54 72.52 72.52 72.52 72.52 1.8K
12:55 72.52 72.53 72.52 72.53 3.8K
12:56 72.52 72.55 72.52 72.55 2.2K
12:57 72.56 72.56 72.52 72.53 3.5K
12:58 72.52 72.52 72.49 72.49 2.4K
12:59 72.49 72.49 72.48 72.47 1.3K
13:00 72.48 72.52 72.48 72.52 4.1K
13:02 72.48 72.48 72.45 72.47 5.1K
13:03 72.46 72.47 72.45 72.46 1.0K
13:04 72.45 72.45 72.45 72.45 1.3K
13:05 72.45 72.49 72.45 72.49 3.1K
13:06 72.48 72.48 72.45 72.44 4.1K
13:07 72.45 72.45 72.45 72.44 0.1K
13:08 72.47 72.47 72.47 72.47 2.4K
13:09 72.50 72.50 72.50 72.50 1.0K
13:10 72.49 72.49 72.48 72.47 4.3K
13:11 72.48 72.49 72.48 72.49 1.7K
13:12 72.51 72.51 72.50 72.50 0.7K
13:13 72.50 72.50 72.50 72.50 0.6K
13:14 72.50 72.51 72.50 72.51 4.3K
13:15 72.51 72.52 72.51 72.52 0.7K
13:16 72.50 72.51 72.50 72.51 2.0K
13:17 72.54 72.54 72.54 72.54 0.8K
13:18 72.55 72.57 72.55 72.56 2.3K
13:19 72.56 72.58 72.56 72.58 1.3K
13:20 72.59 72.60 72.58 72.60 3.0K
13:21 72.61 72.64 72.61 72.63 6.9K
13:22 72.63 72.66 72.63 72.65 4.1K
13:23 72.66 72.67 72.66 72.67 4.7K
13:24 72.67 72.67 72.64 72.64 3.0K
13:25 72.64 72.64 72.63 72.64 2.8K
13:26 72.65 72.65 72.60 72.60 5.8K
13:27 72.60 72.61 72.60 72.61 2.9K
13:28 72.60 72.62 72.58 72.62 4.7K
13:29 72.62 72.65 72.62 72.65 10.0K
13:30 72.63 72.65 72.62 72.65 4.2K
13:31 72.62 72.62 72.60 72.60 5.9K
13:32 72.58 72.59 72.57 72.57 4.0K
13:33 72.55 72.56 72.52 72.55 4.6K
13:34 72.55 72.57 72.54 72.57 4.8K
13:35 72.58 72.59 72.58 72.59 2.4K
13:36 72.59 72.64 72.59 72.64 7.8K
13:37 72.65 72.66 72.64 72.66 4.6K
13:38 72.66 72.69 72.65 72.68 6.0K
13:39 72.69 72.71 72.69 72.71 4.4K
13:40 72.71 72.73 72.71 72.73 5.4K
13:41 72.72 72.76 72.71 72.75 4.2K
13:42 72.76 72.76 72.75 72.75 8.1K
13:43 72.75 72.76 72.74 72.74 7.2K
13:44 72.76 72.79 72.76 72.79 5.0K
13:45 72.77 72.77 72.71 72.74 4.1K
13:46 72.72 72.72 72.69 72.69 4.2K
13:47 72.70 72.75 72.70 72.73 3.0K
13:48 72.72 72.72 72.70 72.70 4.7K
13:50 72.74 72.74 72.71 72.71 2.1K
13:51 72.69 72.71 72.69 72.71 3.5K
13:52 72.71 72.71 72.71 72.71 1.4K
13:53 72.71 72.75 72.71 72.75 4.5K
13:55 72.76 72.78 72.76 72.78 2.0K
13:56 72.77 72.78 72.77 72.77 2.1K
13:57 72.76 72.76 72.75 72.76 3.1K
13:58 72.77 72.79 72.77 72.78 2.2K
13:59 72.78 72.78 72.76 72.76 3.1K
14:00 72.74 72.74 72.71 72.71 3.0K
14:01 72.71 72.74 72.71 72.74 2.2K
14:02 72.73 72.73 72.72 72.72 2.7K
14:03 72.72 72.75 72.72 72.75 5.1K
14:04 72.77 72.77 72.73 72.73 3.8K
14:05 72.73 72.74 72.72 72.72 2.7K
14:06 72.70 72.70 72.62 72.62 9.8K
14:07 72.64 72.71 72.64 72.71 9.5K
14:08 72.73 72.73 72.69 72.69 3.0K
14:09 72.69 72.69 72.65 72.67 4.0K
14:10 72.66 72.67 72.66 72.67 3.3K
14:11 72.66 72.71 72.66 72.71 3.8K
14:12 72.70 72.71 72.70 72.71 1.7K
14:13 72.70 72.70 72.68 72.69 3.0K
14:14 72.69 72.72 72.69 72.72 3.2K
14:15 72.71 72.71 72.69 72.69 1.5K
14:16 72.68 72.68 72.68 72.68 2.2K
14:17 72.69 72.69 72.69 72.69 1.2K
14:18 72.69 72.71 72.68 72.71 6.0K
14:19 72.72 72.76 72.71 72.76 3.3K
14:20 72.76 72.77 72.74 72.77 4.8K
14:21 72.77 72.77 72.75 72.76 2.7K
14:22 72.76 72.76 72.75 72.76 3.8K
14:23 72.77 72.77 72.76 72.77 3.5K
14:24 72.77 72.81 72.77 72.81 4.4K
14:25 72.80 72.80 72.76 72.78 5.3K
14:26 72.79 72.79 72.77 72.78 4.6K
14:27 72.80 72.83 72.80 72.82 4.0K
14:28 72.84 72.86 72.84 72.86 4.2K
14:29 72.86 72.87 72.86 72.87 4.6K
14:30 72.90 72.92 72.90 72.92 5.3K
14:31 72.92 72.93 72.92 72.93 4.2K
14:32 72.93 72.95 72.91 72.91 6.1K
14:33 72.92 72.94 72.92 72.94 3.4K
14:34 72.94 72.94 72.92 72.92 3.7K
14:35 72.92 72.92 72.90 72.92 3.9K
14:36 72.93 72.93 72.92 72.92 2.5K
14:37 72.91 72.95 72.91 72.94 4.7K
14:38 72.92 72.93 72.90 72.90 5.4K
14:39 72.90 72.90 72.90 72.90 0.9K
14:40 72.89 72.89 72.87 72.89 5.3K
14:41 72.90 72.90 72.90 72.90 1.0K
14:42 72.90 72.90 72.89 72.89 1.9K
14:43 72.90 72.90 72.89 72.89 2.3K
14:44 72.89 72.90 72.89 72.90 3.6K
14:45 72.90 72.91 72.90 72.91 2.9K
14:46 72.90 72.90 72.86 72.86 4.0K
14:47 72.87 72.88 72.87 72.88 4.1K
14:48 72.88 72.89 72.88 72.88 2.6K
14:49 72.88 72.88 72.88 72.88 2.7K
14:50 72.87 72.87 72.84 72.84 3.5K
14:51 72.85 72.85 72.84 72.83 3.4K
14:52 72.82 72.83 72.82 72.83 2.4K
14:53 72.84 72.85 72.84 72.83 3.2K
14:54 72.85 72.88 72.85 72.87 3.8K
14:55 72.86 72.90 72.86 72.87 7.5K
14:56 72.86 72.87 72.85 72.87 6.6K
14:57 72.86 72.88 72.86 72.88 3.6K
14:58 72.88 72.94 72.88 72.94 3.5K
14:59 72.94 72.94 72.89 72.89 6.0K
15:00 72.88 72.95 72.88 72.95 15.9K
15:01 72.98 72.98 72.96 72.97 2.8K
15:02 72.94 72.94 72.89 72.89 7.1K
15:03 72.89 72.93 72.89 72.93 3.5K
15:04 72.92 72.94 72.91 72.94 4.8K
15:05 72.92 72.92 72.92 72.92 2.5K
15:06 72.93 72.93 72.92 72.93 3.0K
15:07 72.92 72.92 72.88 72.89 7.1K
15:08 72.88 72.88 72.87 72.86 2.2K
15:09 72.86 72.88 72.83 72.88 23.8K
15:10 72.90 72.90 72.87 72.87 3.4K
15:11 72.87 72.87 72.84 72.86 3.8K
15:12 72.85 72.85 72.85 72.85 1.3K
15:13 72.85 72.86 72.84 72.85 4.8K
15:14 72.85 72.86 72.85 72.86 3.8K
15:15 72.86 72.91 72.86 72.91 14.4K
15:16 72.90 72.90 72.88 72.89 6.7K
15:17 72.87 72.88 72.85 72.88 5.2K
15:18 72.88 72.92 72.88 72.92 4.7K
15:19 72.92 72.93 72.90 72.93 4.3K
15:20 72.91 72.91 72.89 72.89 3.4K
15:21 72.87 72.88 72.87 72.88 4.9K
15:22 72.88 72.93 72.88 72.93 5.8K
15:23 72.93 72.94 72.93 72.94 5.2K
15:24 72.95 72.96 72.95 72.96 3.4K
15:25 72.96 72.96 72.95 72.95 6.0K
15:26 72.95 72.96 72.95 72.94 4.3K
15:27 72.95 72.95 72.92 72.92 6.6K
15:28 72.93 72.95 72.93 72.95 6.1K
15:29 72.94 72.94 72.92 72.93 2.9K
15:30 72.93 72.94 72.93 72.94 7.7K
15:31 72.94 72.95 72.93 72.95 4.9K
15:32 72.95 72.95 72.95 72.95 5.2K
15:33 72.95 72.97 72.95 72.97 3.0K
15:34 72.97 72.99 72.97 72.99 4.2K
15:35 72.99 73.01 72.97 72.97 14.4K
15:36 72.96 72.96 72.92 72.93 8.4K
15:37 72.93 72.94 72.93 72.93 4.7K
15:38 72.92 72.92 72.89 72.90 8.9K
15:39 72.91 72.99 72.89 72.91 43.8K
15:40 72.91 72.98 72.89 72.97 30.2K
15:41 73.00 73.01 72.93 72.97 16.1K
15:42 72.99 73.00 72.94 72.95 12.7K
15:43 72.94 72.96 72.93 72.96 6.6K
15:44 72.95 72.97 72.93 72.94 9.5K
15:45 72.94 72.96 72.93 72.96 9.9K
15:46 72.95 72.95 72.89 72.90 8.2K
15:47 72.88 72.92 72.88 72.92 8.5K
15:48 72.92 72.94 72.92 72.94 6.6K
15:49 72.94 72.97 72.94 72.97 6.8K
15:50 72.97 72.99 72.95 72.96 23.5K
15:51 72.96 72.97 72.95 72.94 15.6K
15:52 72.95 73.01 72.95 73.01 17.9K
15:53 73.01 73.02 72.98 72.98 16.8K
15:54 72.99 73.02 72.98 73.02 26.1K
15:55 72.97 73.01 72.97 72.99 50.4K
15:56 72.98 72.99 72.96 72.98 48.0K
15:57 72.97 73.00 72.95 73.00 45.8K
15:58 72.99 73.00 72.99 73.00 48.5K
15:59 73.00 73.04 72.99 73.04 2,177.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし