エクセル・エナジー【XEL】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 83.01 (25/10/16)
52週安値 65.21 (25/06/18)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 79.54 | 81.93 | 79.37 | 81.59 | +2.61 | +3.30 | 5,398,150 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 78.21 | 79.95 | 77.97 | 78.98 | +1.06 | +1.36 | 5,514,868 |
| 26/02/11 | 77.67 | 78.12 | 77.10 | 77.92 | +0.42 | +0.54 | 5,187,933 |
| 26/02/10 | 76.87 | 78.33 | 76.50 | 77.50 | +1.07 | +1.40 | 6,703,261 |
| 26/02/09 | 75.60 | 76.57 | 74.94 | 76.43 | +0.53 | +0.70 | 4,240,280 |
| 26/02/06 | 76.85 | 76.85 | 74.67 | 75.90 | -0.22 | -0.29 | 7,096,399 |
| 26/02/05 | 76.20 | 76.86 | 74.81 | 76.12 | -0.08 | -0.10 | 8,225,375 |
| 26/02/04 | 76.66 | 77.24 | 76.05 | 76.20 | +0.25 | +0.33 | 6,071,332 |
| 26/02/03 | 74.38 | 76.08 | 74.11 | 75.95 | +1.45 | +1.95 | 4,448,648 |
| 26/02/02 | 75.74 | 76.04 | 74.40 | 74.50 | -1.56 | -2.05 | 3,859,130 |
| 26/01/30 | 75.80 | 76.08 | 74.93 | 76.06 | +0.09 | +0.12 | 3,920,939 |
| 26/01/29 | 76.22 | 76.99 | 75.49 | 75.97 | -0.04 | -0.05 | 3,091,187 |
| 26/01/28 | 76.20 | 76.76 | 75.94 | 76.01 | -0.32 | -0.42 | 3,239,992 |
| 26/01/27 | 75.58 | 76.48 | 75.15 | 76.33 | +0.60 | +0.79 | 2,118,887 |
| 26/01/26 | 75.35 | 76.14 | 75.27 | 75.73 | +0.72 | +0.96 | 5,215,495 |
| 26/01/23 | 75.36 | 75.67 | 74.35 | 75.01 | -0.85 | -1.12 | 4,210,470 |
| 26/01/22 | 76.50 | 76.93 | 75.40 | 75.86 | -0.65 | -0.85 | 4,388,228 |
| 26/01/21 | 76.46 | 77.05 | 76.06 | 76.51 | +0.30 | +0.39 | 13,776,430 |
| 26/01/20 | 75.21 | 76.27 | 74.67 | 76.21 | +0.60 | +0.79 | 7,220,551 |
| 26/01/16 | 75.36 | 75.89 | 75.01 | 75.61 | +0.25 | +0.33 | 7,378,101 |
| 26/01/15 | 76.33 | 76.39 | 75.25 | 75.36 | -0.84 | -1.10 | 6,881,049 |
| 26/01/14 | 74.76 | 76.35 | 74.75 | 76.20 | +1.26 | +1.68 | 5,961,081 |
| 26/01/13 | 74.02 | 75.01 | 73.79 | 74.94 | +0.94 | +1.27 | 3,462,246 |
| 26/01/12 | 74.03 | 74.54 | 73.50 | 74.00 | -0.26 | -0.35 | 5,642,070 |
| 26/01/09 | 73.88 | 75.04 | 73.67 | 74.26 | +0.88 | +1.20 | 3,504,145 |
| 26/01/08 | 73.19 | 74.48 | 73.10 | 73.38 | +0.16 | +0.22 | 3,082,322 |
| 26/01/07 | 74.80 | 74.92 | 72.98 | 73.22 | -1.21 | -1.63 | 3,822,529 |
| 26/01/06 | 74.06 | 74.56 | 73.45 | 74.43 | +0.36 | +0.49 | 7,770,908 |
| 26/01/05 | 74.44 | 74.67 | 72.74 | 74.07 | -0.61 | -0.82 | 6,584,755 |
| 26/01/02 | 73.82 | 75.28 | 73.27 | 74.68 | +0.82 | +1.11 | 4,213,035 |
| 25/12/31 | 74.19 | 74.33 | 73.85 | 73.86 | -0.33 | -0.44 | 2,512,973 |