Axs Green Alpha ETF (NXTE)

NXTE
🏛️ アメリカ →
38.01
最終更新: 2025-09-26
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 29.08 29.29 28.94 29.29 0.1M
2022-12-29 29.14 29.43 29.14 29.34 0.0M
2022-12-28 29.10 29.10 28.51 28.51 0.0M
2022-12-27 29.34 29.35 29.06 29.08 0.0M
2022-12-23 29.81 29.81 29.70 29.79 0.0M
2022-12-22 29.89 30.12 29.52 30.12 0.0M
2022-12-21 30.63 31.15 30.63 30.78 0.0M
2022-12-20 30.15 31.54 30.14 30.32 0.0M
2022-12-19 31.28 31.28 30.34 30.41 0.0M
2022-12-16 31.07 31.38 31.00 31.20 0.0M
2022-12-15 32.05 32.08 31.76 31.83 0.0M
2022-12-14 33.02 33.37 32.56 32.89 0.0M
2022-12-13 33.38 36.51 32.57 32.80 0.1M
2022-12-12 31.76 32.00 31.74 32.00 0.0M
2022-12-09 31.98 32.20 31.79 31.79 0.0M
2022-12-08 32.09 32.09 31.80 31.91 0.0M
2022-12-07 31.50 31.78 31.50 31.57 0.0M
2022-12-06 32.04 32.04 31.56 31.65 0.0M
2022-12-05 33.22 33.22 32.47 32.53 0.0M
2022-12-02 33.21 33.51 33.21 33.42 0.0M
2022-12-01 33.22 33.38 33.12 33.18 0.0M
2022-11-30 32.13 33.39 32.07 33.39 0.0M
2022-11-29 32.27 32.27 31.95 31.96 0.0M
2022-11-28 31.97 31.97 31.90 31.91 0.0M
2022-11-25 32.81 32.91 32.77 32.78 0.0M
2022-11-23 32.68 33.31 32.57 32.79 0.0M
2022-11-22 32.19 32.48 32.19 32.48 0.0M
2022-11-21 32.31 32.31 31.99 32.09 0.0M
2022-11-18 32.70 32.70 32.39 32.55 0.0M
2022-11-17 32.54 32.77 32.54 32.77 0.0M
2022-11-16 33.01 33.16 32.86 32.97 0.0M
2022-11-15 33.68 34.03 33.63 33.72 0.0M
2022-11-14 33.11 33.63 32.89 32.89 0.0M
2022-11-11 33.25 33.51 33.25 33.38 0.0M
2022-11-10 31.41 33.03 31.33 32.76 0.0M
2022-11-09 30.26 30.26 30.01 30.01 0.0M
2022-11-08 30.28 30.86 30.28 30.57 0.0M
2022-11-07 29.93 30.08 29.83 30.02 0.0M
2022-11-04 30.01 30.01 29.50 29.91 0.0M
2022-11-03 29.20 29.67 29.20 29.45 0.0M
2022-11-02 30.24 30.65 29.53 29.53 0.0M
2022-11-01 30.32 30.40 30.12 30.14 0.0M
2022-10-31 30.02 30.27 29.99 30.08 0.0M
2022-10-28 29.52 30.17 29.52 30.17 0.0M
2022-10-27 29.77 29.83 29.58 29.58 0.0M
2022-10-26 30.28 30.28 29.75 29.84 0.0M
2022-10-25 29.04 29.28 29.03 29.28 0.0M
2022-10-24 27.72 28.29 27.72 28.23 0.0M
2022-10-21 28.08 28.47 27.74 28.39 0.0M
2022-10-20 28.39 28.45 27.74 27.78 0.0M
2022-10-19 28.02 28.02 27.90 27.99 0.3M
2022-10-18 28.56 29.28 28.51 28.52 0.0M
2022-10-17 28.25 28.28 28.21 28.21 0.0M
2022-10-14 27.77 27.77 27.57 27.57 0.0M
2022-10-13 27.14 28.98 27.14 28.57 0.0M
2022-10-12 28.13 28.23 28.05 28.08 0.0M
2022-10-11 28.42 28.47 28.05 28.20 0.0M
2022-10-10 28.69 28.69 28.69 28.69 0.0M
2022-10-07 29.63 29.63 29.24 29.24 0.0M
2022-10-06 30.86 31.30 30.48 30.53 0.0M
2022-10-05 30.98 31.27 30.53 30.94 0.0M
2022-10-04 31.55 32.09 31.32 31.56 0.0M
2022-10-03 29.61 30.48 29.60 30.20 0.4M
2022-09-30 30.06 30.06 29.75 29.75 0.0M
2022-09-29 29.78 29.86 29.50 29.72 0.8M