NextEra Energy

NEE
🏛️ ドイツ →
64.34
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 78.61 78.89 78.49 78.80 0.0M
2022-12-29 78.10 79.34 78.10 79.34 0.0M
2022-12-28 78.75 79.46 78.36 78.36 0.0M
2022-12-27 78.85 79.66 78.85 79.09 0.0M
2022-12-23 78.42 78.92 78.42 78.80 0.0M
2022-12-22 79.42 79.89 77.98 77.98 0.0M
2022-12-21 78.74 79.90 78.44 79.90 0.0M
2022-12-20 78.41 78.94 78.41 78.45 0.0M
2022-12-19 80.05 80.24 78.80 78.80 0.0M
2022-12-16 80.89 80.96 78.80 78.80 0.0M
2022-12-15 81.49 81.49 80.24 80.52 0.0M
2022-12-14 82.00 83.09 81.71 82.47 0.0M
2022-12-13 82.25 82.64 81.57 81.57 0.0M
2022-12-12 79.96 82.05 79.96 82.05 0.0M
2022-12-09 80.94 81.73 80.89 80.89 0.0M
2022-12-08 80.79 81.85 80.79 81.85 0.0M
2022-12-07 81.23 81.75 80.55 80.65 0.0M
2022-12-06 80.92 81.49 80.01 80.01 0.0M
2022-12-05 80.41 81.31 80.41 81.31 0.0M
2022-12-02 80.22 81.00 80.22 81.00 0.0M
2022-12-01 80.77 81.48 80.37 80.37 0.0M
2022-11-30 79.57 80.26 79.07 80.14 0.0M
2022-11-29 80.50 81.31 79.45 79.45 0.0M
2022-11-28 82.31 83.00 80.89 80.89 0.0M
2022-11-25 81.50 82.11 81.50 82.11 0.0M
2022-11-24 81.80 83.09 81.46 82.69 0.0M
2022-11-23 81.12 81.83 81.12 81.19 0.0M
2022-11-22 81.27 82.69 81.18 82.00 0.0M
2022-11-21 81.26 81.58 80.80 81.42 0.0M
2022-11-18 79.66 80.26 79.30 80.26 0.0M
2022-11-17 81.75 81.75 79.71 79.71 0.0M
2022-11-16 80.29 81.21 79.46 81.21 0.0M
2022-11-15 79.08 80.14 78.58 79.92 0.0M
2022-11-14 81.19 81.47 80.00 80.00 0.0M
2022-11-11 81.97 82.59 79.90 79.90 0.0M
2022-11-10 77.80 81.85 77.80 81.85 0.0M
2022-11-09 78.03 78.64 77.58 78.64 0.0M
2022-11-08 77.57 78.19 77.13 77.89 0.0M
2022-11-07 79.49 79.63 76.91 76.91 0.0M
2022-11-04 80.54 80.59 78.51 78.66 0.0M
2022-11-03 78.54 81.00 78.54 80.58 0.0M
2022-11-02 78.55 79.27 78.38 78.94 0.0M
2022-11-01 77.97 79.06 77.97 78.71 0.0M
2022-10-31 79.63 80.40 78.10 78.53 0.0M
2022-10-28 75.34 79.65 75.34 79.65 0.0M
2022-10-27 75.59 75.59 75.07 75.51 0.0M
2022-10-26 75.42 76.08 74.92 74.92 0.0M
2022-10-25 73.94 76.40 73.93 76.32 0.0M
2022-10-24 73.12 74.66 72.57 73.85 0.0M
2022-10-21 72.36 74.16 71.92 74.16 0.0M
2022-10-20 75.01 75.53 71.80 71.83 0.0M
2022-10-19 76.26 76.84 74.36 74.85 0.0M
2022-10-18 75.18 76.90 75.18 75.75 0.0M
2022-10-17 73.90 75.76 73.84 75.28 0.0M
2022-10-14 75.49 76.16 73.90 74.01 0.0M
2022-10-13 74.72 75.46 72.64 73.76 0.0M
2022-10-12 78.11 78.49 75.00 75.00 0.0M
2022-10-11 79.26 79.38 78.00 78.88 0.0M
2022-10-10 79.05 79.27 78.37 79.02 0.0M
2022-10-07 80.15 81.17 78.54 78.54 0.0M
2022-10-06 82.94 82.94 81.28 81.28 0.0M
2022-10-05 82.62 83.34 81.95 83.26 0.0M
2022-10-04 83.30 83.30 82.24 82.24 0.0M
2022-10-03 80.34 82.40 80.01 82.40 0.0M
2022-09-30 81.67 82.26 80.66 80.66 0.0M
2022-09-29 84.76 85.30 82.00 82.00 0.0M
2022-09-28 84.35 85.75 84.24 85.10 0.0M
2022-09-27 84.24 85.48 83.99 83.99 0.0M
2022-09-26 84.99 85.83 83.43 83.43 0.0M
2022-09-23 84.61 85.72 84.20 84.51 0.0M
2022-09-22 85.00 85.59 85.00 85.59 0.0M
2022-09-21 85.97 87.28 85.95 85.95 0.0M
2022-09-20 86.68 87.27 85.92 85.92 0.0M
2022-09-19 84.46 86.17 83.51 86.17 0.0M
2022-09-16 85.51 86.12 84.65 84.65 0.0M
2022-09-15 86.34 86.79 84.65 86.51 0.0M
2022-09-14 88.71 89.50 88.38 89.30 0.0M
2022-09-13 89.46 90.26 89.07 89.95 0.0M
2022-09-12 89.61 89.61 88.83 89.49 0.0M
2022-09-09 89.63 90.29 89.59 89.74 0.0M
2022-09-08 90.63 91.45 90.01 90.44 0.0M
2022-09-07 88.00 90.10 87.99 89.77 0.0M
2022-09-06 85.54 88.90 85.54 88.55 0.0M
2022-09-05 86.41 86.41 85.70 85.70 0.0M
2022-09-02 86.90 87.17 86.00 86.00 0.0M
2022-09-01 84.50 86.80 83.65 86.80 0.0M
2022-08-31 85.40 86.17 84.95 84.98 0.0M
2022-08-30 86.92 87.49 85.44 85.44 0.0M
2022-08-29 88.35 88.35 87.15 87.37 0.0M
2022-08-26 89.50 89.99 89.15 89.15 0.0M
2022-08-25 88.65 89.69 88.65 88.72 0.0M
2022-08-24 88.17 89.04 88.17 88.73 0.0M
2022-08-23 88.95 89.72 88.01 88.07 0.0M
2022-08-22 89.46 89.58 88.59 89.10 0.0M
2022-08-19 89.07 89.67 88.69 89.67 0.0M
2022-08-18 88.47 89.74 88.24 89.65 0.0M
2022-08-17 88.67 89.26 88.49 89.00 0.0M
2022-08-16 89.77 89.97 89.11 89.54 0.0M
2022-08-15 88.69 89.06 88.15 88.78 0.0M
2022-08-12 86.66 87.90 86.66 87.90 0.0M
2022-08-11 87.17 87.95 87.17 87.95 0.0M
2022-08-10 86.87 87.56 86.18 86.48 0.0M
2022-08-09 86.20 87.11 85.60 86.95 0.0M
2022-08-08 87.47 87.67 85.44 85.44 0.0M
2022-08-05 85.83 87.00 85.83 85.99 0.0M
2022-08-04 85.01 86.00 84.85 86.00 0.0M
2022-08-03 84.06 84.88 83.94 83.94 0.0M
2022-08-02 82.71 84.99 82.71 84.83 0.0M
2022-08-01 82.83 83.13 81.79 82.22 0.0M
2022-07-29 82.76 83.45 82.59 83.00 0.0M
2022-07-28 80.45 83.66 79.80 83.54 0.0M
2022-07-27 78.87 79.78 78.71 79.62 0.0M
2022-07-26 78.80 79.90 78.64 78.99 0.0M
2022-07-25 77.93 78.82 77.93 78.82 0.0M
2022-07-22 76.87 79.88 76.79 79.67 0.0M
2022-07-21 76.58 77.22 76.41 77.22 0.0M
2022-07-20 77.53 78.02 76.98 77.38 0.0M
2022-07-19 76.52 77.39 76.02 76.95 0.0M
2022-07-18 77.96 78.38 76.78 76.78 0.0M
2022-07-15 79.72 80.27 76.37 77.99 0.0M
2022-07-14 80.00 80.17 78.77 80.17 0.0M
2022-07-13 79.42 80.16 78.78 80.16 0.0M
2022-07-12 80.57 80.80 79.48 79.48 0.0M
2022-07-11 79.25 80.28 78.71 79.94 0.0M
2022-07-08 79.29 79.54 78.48 78.48 0.0M
2022-07-07 78.30 79.00 78.17 79.00 0.0M
2022-07-06 76.67 78.14 76.67 77.62 0.0M
2022-07-05 77.03 77.92 76.78 76.78 0.0M
2022-07-04 76.83 76.99 76.28 76.28 0.0M
2022-07-01 73.31 76.47 73.31 76.47 0.0M
2022-06-30 72.10 74.50 72.10 74.50 0.0M
2022-06-29 72.57 72.92 72.43 72.47 0.0M
2022-06-28 73.39 74.38 73.39 73.50 0.0M
2022-06-27 74.23 74.70 73.43 73.67 0.0M
2022-06-24 73.85 73.85 73.00 73.68 0.0M
2022-06-23 70.37 72.94 70.37 72.88 0.0M
2022-06-22 68.54 70.29 68.01 70.29 0.0M
2022-06-21 68.37 68.65 67.90 68.54 0.0M
2022-06-20 67.70 67.83 67.25 67.83 0.0M
2022-06-17 67.41 68.67 67.30 68.67 0.0M
2022-06-16 70.66 71.26 67.20 67.20 0.0M
2022-06-15 68.13 71.28 67.82 71.28 0.0M
2022-06-14 69.60 70.34 67.77 67.77 0.0M
2022-06-13 71.98 71.98 69.29 69.29 0.0M
2022-06-10 72.52 73.15 72.13 72.13 0.0M
2022-06-09 73.01 73.94 73.01 73.18 0.0M
2022-06-08 74.21 74.45 73.95 74.45 0.0M
2022-06-07 74.52 75.22 73.52 74.14 0.0M
2022-06-06 73.91 75.67 73.91 75.48 0.0M
2022-06-03 72.79 73.55 72.75 73.55 0.0M
2022-06-02 71.18 72.00 71.03 72.00 0.0M
2022-06-01 70.67 71.91 70.67 71.91 0.0M
2022-05-31 72.94 73.21 70.72 70.72 0.0M
2022-05-30 72.66 73.10 72.41 73.00 0.0M
2022-05-27 69.42 70.00 69.28 70.00 0.0M
2022-05-26 69.66 70.26 69.66 70.18 0.0M
2022-05-25 69.65 70.14 69.65 69.87 0.0M
2022-05-24 67.89 67.89 67.31 67.70 0.0M
2022-05-23 67.32 68.07 67.32 67.54 0.0M
2022-05-20 66.55 68.24 66.55 67.49 0.0M
2022-05-19 67.51 67.79 65.83 66.40 0.0M
2022-05-18 68.59 68.97 68.02 68.02 0.0M
2022-05-17 67.04 68.18 66.85 67.69 0.0M
2022-05-16 66.91 67.71 66.90 67.71 0.0M
2022-05-13 65.98 67.47 65.98 67.16 0.0M
2022-05-12 66.37 67.48 65.00 66.05 0.0M
2022-05-11 66.78 67.19 66.21 67.19 0.0M
2022-05-10 67.36 67.36 65.50 66.66 0.0M
2022-05-09 68.80 68.80 67.40 67.40 0.0M
2022-05-06 67.97 68.62 67.97 68.15 0.0M
2022-05-05 68.77 69.38 67.98 68.04 0.0M
2022-05-04 67.10 68.95 67.06 68.95 0.0M
2022-05-03 66.50 67.87 66.13 67.41 0.0M
2022-05-02 68.09 68.58 65.83 65.83 0.0M
2022-04-29 69.51 69.99 67.71 67.71 0.0M
2022-04-28 69.79 71.00 69.50 70.00 0.0M
2022-04-27 69.13 71.19 69.13 70.50 0.0M
2022-04-26 67.99 70.00 67.99 69.66 0.0M
2022-04-25 68.61 69.33 67.30 68.45 0.0M
2022-04-22 70.04 70.85 69.45 69.59 0.0M
2022-04-21 75.03 75.34 70.65 70.83 0.0M
2022-04-20 75.22 75.90 74.88 75.58 0.0M
2022-04-19 76.37 76.37 75.31 75.31 0.0M
2022-04-14 76.56 77.54 76.56 77.26 0.0M
2022-04-13 77.65 78.10 76.76 76.76 0.0M
2022-04-12 77.51 78.13 77.25 77.25 0.0M
2022-04-11 78.60 79.37 78.46 78.79 0.0M
2022-04-08 79.86 80.71 79.40 79.59 0.0M
2022-04-07 78.77 80.00 78.76 79.94 0.0M
2022-04-06 79.02 79.75 78.37 79.06 0.0M
2022-04-05 78.33 79.46 77.84 79.46 0.0M
2022-04-04 77.95 78.76 77.20 77.92 0.0M
2022-04-01 76.98 77.38 76.16 77.16 0.0M
2022-03-31 76.36 77.54 76.36 77.00 0.0M
2022-03-30 76.38 76.76 75.82 76.76 0.0M
2022-03-29 76.74 77.22 75.98 75.98 0.0M
2022-03-28 76.60 77.00 76.10 76.66 0.0M
2022-03-25 75.86 76.40 75.86 76.38 0.0M
2022-03-24 75.08 76.02 75.08 76.02 0.0M
2022-03-23 75.00 75.48 74.90 75.48 0.0M
2022-03-22 74.32 74.70 74.02 74.02 0.0M
2022-03-21 74.90 75.24 74.40 74.58 0.0M
2022-03-18 74.76 75.76 74.50 74.64 0.0M
2022-03-17 74.68 75.00 74.20 74.62 0.0M
2022-03-16 75.36 75.66 74.46 74.60 0.0M
2022-03-15 72.02 74.56 71.60 74.56 0.0M
2022-03-14 73.50 73.50 72.30 72.44 0.0M
2022-03-11 72.64 73.64 72.64 73.00 0.0M
2022-03-10 72.86 73.34 72.00 72.98 0.0M
2022-03-09 75.74 77.38 72.94 72.94 0.0M
2022-03-08 77.20 78.32 75.62 75.62 0.0M
2022-03-07 73.42 77.50 73.00 77.34 0.0M
2022-03-04 71.58 73.46 70.98 73.20 0.0M
2022-03-03 69.66 70.54 69.66 70.54 0.0M
2022-03-02 69.52 70.50 69.00 69.96 0.0M
2022-03-01 70.26 70.46 69.76 69.78 0.0M
2022-02-28 69.06 70.12 67.72 70.04 0.0M
2022-02-25 66.74 68.52 66.74 68.38 0.0M
2022-02-24 62.84 66.60 62.50 66.60 0.0M
2022-02-23 65.06 65.96 64.10 64.10 0.0M
2022-02-22 60.12 66.12 60.12 65.32 0.0M
2022-02-21 65.18 65.64 59.88 60.40 0.0M
2022-02-18 66.42 66.50 65.78 65.78 0.0M
2022-02-17 66.34 66.50 65.72 66.50 0.0M
2022-02-16 65.82 66.04 65.54 65.94 0.0M
2022-02-15 65.86 66.94 65.86 66.30 0.0M
2022-02-14 65.90 66.24 65.26 65.80 0.0M
2022-02-11 66.18 67.12 65.78 66.62 0.0M
2022-02-10 66.76 67.50 66.00 66.80 0.0M
2022-02-09 66.00 67.36 66.00 66.74 0.0M
2022-02-08 66.02 67.18 66.02 66.32 0.0M
2022-02-07 67.00 67.28 66.00 66.58 0.0M
2022-02-04 66.60 66.60 65.80 65.90 0.0M
2022-02-03 68.60 68.64 65.98 65.98 0.0M
2022-02-02 68.54 69.12 68.54 68.76 0.0M
2022-02-01 69.74 70.00 67.70 68.82 0.0M
2022-01-31 65.42 69.50 65.10 69.50 0.0M
2022-01-28 65.64 65.80 63.00 63.76 0.0M
2022-01-27 64.66 66.10 63.80 65.30 0.0M
2022-01-26 67.10 68.14 64.76 64.76 0.0M
2022-01-25 71.72 72.60 66.80 66.80 0.0M
2022-01-24 73.00 73.44 69.96 72.02 0.0M
2022-01-21 73.94 74.34 72.08 73.00 0.0M
2022-01-20 72.78 75.08 72.76 74.02 0.0M
2022-01-19 71.02 73.32 70.46 73.32 0.0M
2022-01-18 73.20 73.20 71.76 72.00 0.0M
2022-01-17 73.28 73.54 72.66 73.54 0.0M
2022-01-14 74.02 74.68 72.46 72.46 0.0M
2022-01-13 74.12 74.92 73.88 74.22 0.0M
2022-01-12 74.38 75.34 74.20 74.68 0.0M
2022-01-11 74.02 75.16 73.76 74.38 0.0M
2022-01-10 76.62 77.00 74.00 74.08 0.0M
2022-01-07 76.00 76.76 74.88 75.94 0.0M
2022-01-06 79.00 79.70 75.76 75.76 0.0M
2022-01-05 80.02 80.80 79.50 79.50 0.0M
2022-01-04 81.02 82.20 80.48 80.80 0.0M
2022-01-03 82.90 83.08 80.46 80.60 0.0M