Nextera Energy Unt

NEE_ps
🏛️ アメリカ →
48.52
最終更新: 2025-10-01
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
2025-10-01 48.24 48.54 47.87 48.52 0.1M
2025-09-30 47.36 47.75 46.91 47.03 0.1M
2025-09-29 47.56 47.68 47.18 47.45 0.0M
2025-09-26 47.45 47.56 47.09 47.56 0.0M
2025-09-25 46.76 46.98 46.47 46.97 0.0M
2025-09-24 46.03 46.60 45.98 46.59 0.0M
2025-09-23 45.82 45.99 45.52 45.52 0.1M
2025-09-22 45.80 46.00 45.58 45.80 0.1M
2025-09-19 45.40 45.73 45.20 45.65 0.0M
2025-09-18 44.82 45.51 44.75 45.25 0.0M
2025-09-17 45.06 45.44 44.99 44.99 0.0M
2025-09-16 45.75 45.75 44.99 45.06 0.0M
2025-09-15 44.90 45.86 44.82 45.70 0.1M
2025-09-12 45.58 45.96 45.58 45.59 0.0M
2025-09-11 45.41 45.58 45.24 45.56 0.0M
2025-09-10 44.85 45.42 44.85 45.05 0.0M
2025-09-09 45.00 45.10 44.75 44.85 0.0M
2025-09-08 45.22 45.22 44.54 44.88 0.1M
2025-09-05 45.58 45.58 44.92 45.22 0.0M
2025-09-04 45.81 45.81 44.96 45.20 0.0M
2025-09-03 45.70 45.70 45.34 45.50 0.1M
2025-09-02 45.50 45.77 45.38 45.70 0.0M
2025-08-29 45.56 46.01 45.24 45.48 0.1M
2025-08-28 46.17 46.21 45.50 45.65 0.1M
2025-08-27 46.92 46.97 45.86 45.90 0.0M
2025-08-26 46.82 47.06 46.21 46.45 0.0M
2025-08-25 46.76 46.78 46.54 46.68 0.0M
2025-08-22 47.54 47.94 46.90 47.01 0.0M
2025-08-21 47.17 47.98 46.78 47.18 0.5M
2025-08-20 47.16 47.45 46.65 47.21 0.2M
2025-08-19 46.73 47.36 46.52 47.19 0.2M
2025-08-18 46.80 47.73 46.55 46.79 0.4M
2025-08-15 44.95 47.50 44.79 46.61 0.5M
2025-08-14 44.93 45.13 44.66 45.01 0.1M
2025-08-13 44.74 44.98 44.59 44.80 0.5M
2025-08-12 45.36 45.36 44.54 44.88 0.3M
2025-08-11 45.33 45.58 44.60 45.23 0.1M
2025-08-08 45.34 48.19 45.07 45.18 0.2M
2025-08-07 44.16 45.62 44.16 45.18 0.1M
2025-08-06 44.56 44.57 44.24 44.35 0.1M
2025-08-05 44.14 44.75 44.14 44.55 0.0M
2025-08-04 44.23 44.48 43.90 44.32 0.1M
2025-08-01 44.12 44.51 44.12 44.25 0.1M
2025-07-31 44.56 44.56 44.07 44.24 0.3M
2025-07-30 45.87 46.49 45.28 45.41 0.2M
2025-07-29 45.55 45.84 45.44 45.72 0.0M
2025-07-28 45.43 45.49 45.23 45.42 0.0M
2025-07-25 45.87 45.87 45.28 45.79 0.3M
2025-07-24 46.11 46.11 45.53 45.69 0.0M
2025-07-23 48.70 48.70 45.92 46.10 0.0M
2025-07-22 47.74 48.12 47.70 48.04 0.0M
2025-07-21 47.60 47.83 47.46 47.54 0.0M
2025-07-18 46.81 47.55 46.81 47.46 0.2M
2025-07-17 46.66 47.13 46.66 46.91 0.1M
2025-07-16 47.19 47.19 46.64 46.86 0.0M
2025-07-15 47.10 47.18 46.60 47.18 0.8M
2025-07-14 46.79 47.17 46.61 46.93 0.0M
2025-07-11 46.58 46.64 46.31 46.63 0.0M
2025-07-10 46.53 46.87 46.31 46.52 0.1M
2025-07-09 46.06 46.48 45.95 46.34 0.0M
2025-07-08 46.26 46.26 45.35 45.80 0.0M
2025-07-07 46.45 46.85 46.38 46.80 0.0M
2025-07-03 46.24 46.80 46.24 46.47 0.0M
2025-07-02 46.10 46.31 45.85 46.13 0.6M
2025-07-01 44.65 46.14 43.96 46.10 0.1M
2025-06-30 44.60 44.60 43.49 44.25 0.3M
2025-06-27 45.33 45.33 44.97 45.18 0.0M
2025-06-26 44.81 45.25 44.81 45.09 0.0M
2025-06-25 45.00 45.04 44.70 44.99 8.5M
2025-06-24 45.19 45.43 44.95 45.30 0.0M
2025-06-23 45.56 45.56 44.58 44.88 0.0M
2025-06-20 45.11 45.70 45.11 45.30 0.0M
2025-06-18 45.39 46.21 45.22 45.27 0.0M
2025-06-17 46.64 46.64 45.10 45.61 0.0M
2025-06-16 46.72 46.91 45.88 46.48 0.0M
2025-06-13 46.32 46.88 46.27 46.75 0.0M
2025-06-12 45.88 46.51 45.88 46.41 0.0M
2025-06-11 45.93 46.35 45.87 45.98 0.7M
2025-06-10 45.78 45.96 45.78 45.81 0.0M
2025-06-09 45.28 45.73 45.28 45.54 0.0M
2025-06-06 45.45 45.65 45.27 45.65 0.0M
2025-06-05 44.50 45.42 44.37 45.42 0.0M
2025-06-04 44.93 44.99 44.55 44.59 0.1M
2025-06-03 44.70 45.00 44.52 44.90 0.0M
2025-06-02 44.44 44.72 44.40 44.72 0.1M
2025-05-30 44.07 44.67 44.07 44.67 0.1M
2025-05-29 43.09 44.10 43.09 43.74 0.1M
2025-05-28 43.39 43.39 42.76 43.09 0.0M
2025-05-27 43.44 43.51 43.16 43.39 0.0M
2025-05-23 42.74 43.39 42.63 43.39 0.6M
2025-05-22 44.63 44.63 41.23 43.05 0.2M
2025-05-21 46.01 46.10 45.00 45.09 0.0M
2025-05-20 46.22 46.47 46.08 46.38 0.2M
2025-05-19 45.85 45.99 45.60 45.99 0.1M
2025-05-16 46.20 46.46 45.86 46.45 0.0M
2025-05-15 45.70 46.30 45.70 46.24 0.2M
2025-05-14 44.68 45.42 44.59 45.42 0.0M
2025-05-13 44.37 45.21 44.37 45.11 0.2M
2025-05-12 44.10 44.25 43.75 43.94 0.1M
2025-05-09 43.71 44.36 43.71 44.29 0.0M
2025-05-08 43.13 43.85 42.91 43.62 0.0M
2025-05-07 42.75 43.13 42.75 42.98 0.0M
2025-05-06 42.53 42.64 42.21 42.56 0.0M
2025-05-05 42.79 42.79 42.24 42.36 0.0M
2025-05-02 42.25 42.90 42.25 42.82 0.2M
2025-05-01 42.28 42.91 42.18 42.32 0.1M
2025-04-30 43.51 43.51 41.89 42.42 0.0M
2025-04-29 43.18 43.74 43.11 43.74 0.2M
2025-04-28 43.29 43.29 42.84 43.23 0.2M
2025-04-25 43.36 43.44 42.81 43.44 0.0M
2025-04-24 43.61 43.61 42.80 43.32 0.1M
2025-04-23 44.50 44.50 43.61 43.61 0.0M
2025-04-22 42.95 43.44 42.82 43.31 0.0M
2025-04-21 43.00 43.00 41.95 42.20 0.9M
2025-04-17 42.76 43.60 42.70 43.02 0.1M
2025-04-16 43.50 43.73 42.66 42.72 0.0M
2025-04-15 43.99 43.99 43.43 43.62 0.0M
2025-04-14 43.24 43.89 43.24 43.79 0.0M
2025-04-11 43.03 43.03 42.45 42.91 0.0M
2025-04-10 43.32 43.53 42.61 43.13 0.0M
2025-04-09 41.30 43.75 41.22 43.64 0.0M
2025-04-08 42.94 43.25 41.77 41.77 0.2M
2025-04-07 43.74 43.74 42.00 42.68 0.1M
2025-04-04 45.22 45.32 43.46 43.46 0.1M
2025-04-03 45.10 46.03 45.10 45.90 0.1M
2025-04-02 45.55 45.55 45.00 45.08 0.0M
2025-04-01 45.49 45.55 45.13 45.31 0.0M
2025-03-31 45.36 45.55 45.13 45.55 0.7M
2025-03-28 44.72 45.22 44.72 45.03 0.0M
2025-03-27 45.00 45.25 44.75 44.91 0.0M
2025-03-26 44.78 44.78 44.33 44.71 0.1M
2025-03-25 44.70 44.70 44.26 44.54 0.1M
2025-03-24 45.57 45.57 44.72 45.01 0.2M
2025-03-21 45.25 45.42 44.94 45.37 0.1M
2025-03-20 45.45 45.61 44.91 45.29 0.1M
2025-03-19 45.25 45.25 44.97 45.14 0.5M
2025-03-18 45.11 45.28 45.00 45.10 1.3M
2025-03-17 46.09 46.09 45.46 45.67 0.4M
2025-03-14 45.96 46.33 45.96 46.29 0.0M
2025-03-13 46.30 46.30 45.65 45.97 2.4M
2025-03-12 45.81 46.22 45.68 46.04 0.2M
2025-03-11 47.67 47.67 46.08 46.30 0.1M
2025-03-10 46.26 47.49 46.26 47.48 0.1M
2025-03-07 45.39 46.19 45.16 46.18 0.1M
2025-03-06 44.33 44.88 44.32 44.88 0.1M
2025-03-05 45.03 45.03 44.52 44.91 0.0M
2025-03-04 45.60 46.05 45.22 45.26 0.6M
2025-03-03 44.64 45.36 44.64 45.36 0.0M
2025-02-28 44.53 44.79 44.36 44.62 0.1M
2025-02-27 44.54 44.60 44.33 44.40 0.0M
2025-02-26 44.99 44.99 44.79 44.94 0.0M
2025-02-25 45.15 45.24 44.68 45.11 5.7M
2025-02-24 44.71 44.97 44.53 44.76 0.1M
2025-02-21 44.33 45.25 44.33 44.98 0.1M
2025-02-20 44.11 44.69 44.11 44.55 0.1M
2025-02-19 43.30 44.06 43.30 44.04 0.2M
2025-02-18 43.67 43.67 43.49 43.52 0.0M
2025-02-14 43.82 43.90 43.55 43.67 0.2M
2025-02-13 44.17 44.17 43.84 43.84 0.2M
2025-02-12 44.30 44.44 43.75 43.82 0.0M
2025-02-11 44.14 44.52 43.88 44.43 0.2M
2025-02-10 43.68 44.18 43.43 44.15 0.0M
2025-02-07 44.05 44.05 43.65 43.69 0.0M
2025-02-06 44.06 44.06 43.58 43.97 0.0M
2025-02-05 45.01 45.01 43.88 44.07 0.1M
2025-02-04 45.02 45.02 44.34 44.35 0.6M
2025-02-03 44.83 45.14 44.50 44.88 0.1M
2025-01-31 45.31 45.31 44.55 44.66 1.3M
2025-01-30 45.57 46.13 45.53 45.76 0.8M
2025-01-29 45.52 45.84 45.42 45.50 0.4M
2025-01-28 47.00 47.04 45.11 45.81 0.0M
2025-01-27 46.50 46.88 45.51 46.88 0.0M
2025-01-24 44.56 46.62 44.56 46.46 0.2M
2025-01-23 44.16 44.76 44.16 44.60 0.0M
2025-01-22 45.12 45.25 44.20 44.49 0.0M
2025-01-21 45.67 45.67 45.48 45.48 0.5M
2025-01-17 45.30 45.84 45.29 45.38 0.5M
2025-01-16 44.73 45.77 44.73 45.42 0.1M
2025-01-15 44.56 44.87 44.22 44.33 0.3M
2025-01-14 43.11 44.10 43.11 43.86 0.4M
2025-01-13 43.53 43.65 43.17 43.37 0.1M
2025-01-10 44.85 44.85 43.72 43.73 0.1M
2025-01-08 44.91 45.14 44.80 45.13 0.2M
2025-01-07 45.65 45.65 45.03 45.04 0.0M
2025-01-06 45.93 45.95 45.30 45.45 0.4M
2025-01-03 45.88 46.09 45.88 45.96 0.1M
2025-01-02 45.75 46.04 45.53 45.68 0.1M