Nextera Energy Inc Unit (NEE_pr)

NEE_pr
🏛️ アメリカ →
41.01
最終更新: 2025-08-29
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
2025-08-29 41.13 41.45 40.95 41.01 3.7M
2025-08-28 42.38 42.70 41.83 41.95 2.4M
2025-08-27 43.05 43.17 42.31 42.65 1.8M
2025-08-26 43.30 43.67 42.91 43.19 0.4M
2025-08-25 43.70 43.91 43.31 43.40 0.4M
2025-08-22 43.89 44.40 43.51 43.80 1.3M
2025-08-21 44.00 44.57 43.58 43.89 0.6M
2025-08-20 43.91 44.50 43.70 44.01 0.4M
2025-08-19 43.78 44.13 43.46 44.03 0.6M
2025-08-18 43.53 44.53 43.42 43.66 0.7M
2025-08-15 41.50 44.16 41.28 43.43 1.2M
2025-08-14 41.35 41.79 41.11 41.67 0.2M
2025-08-13 41.41 41.66 41.08 41.66 0.7M
2025-08-12 41.75 41.86 41.06 41.47 2.6M
2025-08-11 42.25 42.25 41.02 41.77 0.2M
2025-08-08 42.03 42.04 41.57 41.57 0.3M
2025-08-07 40.79 41.87 40.79 41.77 0.3M
2025-08-06 40.95 41.10 40.72 40.78 1.2M
2025-08-05 40.43 41.37 40.43 41.03 0.1M
2025-08-04 40.60 40.96 40.48 40.62 0.7M
2025-08-01 40.94 41.15 40.62 40.62 0.0M
2025-07-31 41.20 41.20 40.26 40.75 0.6M
2025-07-30 41.32 41.47 40.94 41.12 0.6M
2025-07-29 41.10 41.58 41.10 41.49 0.0M
2025-07-28 41.51 41.51 40.94 41.24 0.2M
2025-07-25 41.65 41.75 41.01 41.46 0.1M
2025-07-24 42.08 42.08 41.09 41.43 0.1M
2025-07-23 44.50 44.81 41.54 41.77 1.8M
2025-07-22 43.70 44.48 43.70 44.38 0.9M
2025-07-21 43.45 44.25 43.45 43.72 0.1M
2025-07-18 43.25 43.73 43.09 43.52 0.4M
2025-07-17 42.85 43.25 42.75 43.15 0.1M
2025-07-16 42.85 43.17 42.64 42.77 1.3M
2025-07-15 42.83 43.25 42.58 42.95 1.2M
2025-07-14 42.85 43.43 42.59 43.02 0.6M
2025-07-11 42.79 43.25 42.22 42.94 0.1M
2025-07-10 42.39 43.15 42.15 42.92 0.1M
2025-07-09 42.00 42.42 41.80 42.42 0.1M
2025-07-08 42.25 42.25 41.04 41.69 0.6M
2025-07-07 42.00 42.85 41.99 42.65 0.1M
2025-07-03 41.74 42.88 41.74 42.31 0.0M
2025-07-02 41.50 42.05 41.50 41.74 0.2M
2025-07-01 40.05 41.84 38.90 41.80 0.1M
2025-06-30 40.05 40.05 38.59 39.74 1.0M
2025-06-27 40.69 41.00 40.30 40.66 0.0M
2025-06-26 40.08 40.65 40.08 40.55 0.1M
2025-06-25 40.51 40.70 40.20 40.22 9.3M
2025-06-24 40.33 40.94 40.33 40.86 0.0M
2025-06-23 40.84 41.35 40.29 40.29 0.0M
2025-06-20 40.82 41.41 40.82 41.05 0.1M
2025-06-18 41.20 41.27 40.83 41.09 0.6M
2025-06-17 42.31 42.31 40.65 41.04 0.1M
2025-06-16 43.00 43.00 41.52 42.14 1.9M
2025-06-13 42.12 42.81 41.86 42.81 0.0M
2025-06-12 41.37 42.36 41.13 42.12 0.5M
2025-06-11 41.70 41.84 41.49 41.54 0.6M
2025-06-10 41.11 41.72 41.11 41.45 0.0M
2025-06-09 41.25 41.44 40.86 41.09 0.1M
2025-06-06 40.54 41.25 40.54 41.22 0.0M
2025-06-05 40.05 41.07 40.02 40.63 0.9M
2025-06-04 40.63 40.63 39.98 40.09 1.5M
2025-06-03 40.08 40.77 40.08 40.63 0.0M
2025-06-02 39.61 40.43 39.61 40.12 0.2M
2025-05-30 39.48 40.07 39.16 39.82 0.1M
2025-05-29 39.24 40.15 39.16 39.80 0.2M
2025-05-28 39.62 39.62 39.00 39.14 0.1M
2025-05-27 39.91 39.91 39.23 39.62 0.0M
2025-05-23 39.31 39.50 38.43 39.45 0.1M
2025-05-22 40.68 40.68 37.38 38.92 0.3M
2025-05-21 42.40 42.68 41.25 41.40 0.1M
2025-05-20 43.00 43.19 42.59 42.75 0.3M
2025-05-19 42.71 42.71 42.24 42.52 0.0M
2025-05-16 42.94 43.12 42.60 43.10 0.0M
2025-05-15 41.48 43.07 41.48 42.81 0.1M
2025-05-14 41.75 41.75 41.00 41.72 0.1M
2025-05-13 40.06 41.85 40.06 41.63 0.3M
2025-05-12 40.65 40.92 39.78 40.32 0.0M
2025-05-09 39.58 40.83 39.58 40.79 0.7M
2025-05-08 39.33 40.20 39.17 39.66 0.0M
2025-05-07 38.47 39.42 38.47 39.07 0.2M
2025-05-06 38.62 38.89 38.28 38.75 0.0M
2025-05-05 39.27 39.27 38.30 38.54 0.1M
2025-05-02 38.58 39.16 38.58 39.00 0.3M
2025-05-01 38.50 39.21 38.36 38.36 0.0M
2025-04-30 38.27 38.87 38.22 38.50 0.0M
2025-04-29 38.64 39.20 38.51 39.20 0.0M
2025-04-28 38.67 38.67 38.00 38.41 0.0M
2025-04-25 38.79 38.79 38.04 38.36 0.0M
2025-04-24 38.27 38.57 38.00 38.52 0.1M
2025-04-23 40.00 40.00 38.99 39.00 0.0M
2025-04-22 37.70 38.87 37.70 38.87 0.0M
2025-04-21 38.55 38.55 37.01 37.64 0.9M
2025-04-17 38.10 38.97 38.10 38.56 0.1M
2025-04-16 39.15 39.20 38.00 38.09 0.1M
2025-04-15 39.00 39.59 39.00 39.13 0.0M
2025-04-14 38.57 39.32 38.57 39.11 0.0M
2025-04-11 37.95 38.45 37.52 38.27 0.1M
2025-04-10 38.53 39.02 37.93 38.59 0.0M
2025-04-09 36.98 38.98 35.98 38.91 0.3M
2025-04-08 37.86 38.57 36.91 37.12 0.1M
2025-04-07 38.78 38.78 37.14 37.51 0.6M
2025-04-04 41.51 41.69 38.80 38.81 1.3M
2025-04-03 40.56 41.85 40.56 41.58 0.1M
2025-04-02 40.86 40.92 40.41 40.56 0.1M
2025-04-01 40.63 41.18 40.63 40.87 0.0M
2025-03-31 40.50 41.17 40.08 40.63 0.3M
2025-03-28 40.23 40.87 40.23 40.55 0.1M
2025-03-27 40.00 40.89 40.00 40.47 0.2M
2025-03-26 39.53 40.27 39.53 40.14 0.1M
2025-03-25 40.43 40.43 39.58 39.62 0.1M
2025-03-24 40.33 41.05 40.27 40.40 0.0M
2025-03-21 40.77 41.20 40.46 40.48 0.0M
2025-03-20 40.87 41.00 40.60 40.67 0.0M
2025-03-19 40.86 40.86 40.39 40.67 0.2M
2025-03-18 41.01 41.04 40.54 40.72 0.6M
2025-03-17 40.06 41.44 40.06 41.22 0.1M
2025-03-14 42.10 42.10 41.61 42.05 0.1M
2025-03-13 41.31 42.02 41.31 41.61 0.0M
2025-03-12 42.42 42.42 41.31 41.49 0.1M
2025-03-11 42.93 42.93 41.94 42.20 0.1M
2025-03-10 41.82 43.26 41.59 43.22 0.1M
2025-03-07 40.02 41.76 40.02 41.59 0.0M
2025-03-06 40.20 40.23 39.80 40.20 0.0M
2025-03-05 40.65 40.65 40.06 40.48 0.1M
2025-03-04 40.77 41.65 40.58 40.65 2.2M
2025-03-03 40.20 41.00 39.99 41.00 0.0M
2025-02-28 39.70 40.36 39.70 40.20 0.1M
2025-02-27 41.20 41.28 40.53 40.59 0.0M
2025-02-26 41.77 41.77 41.11 41.44 0.1M
2025-02-25 41.68 41.78 41.33 41.50 0.0M
2025-02-24 41.88 41.88 40.75 41.34 0.0M
2025-02-21 40.81 41.75 40.81 41.70 0.0M
2025-02-20 40.60 41.20 40.25 40.87 0.1M
2025-02-19 39.63 40.49 39.63 40.41 0.0M
2025-02-18 40.03 40.18 39.55 39.55 0.1M
2025-02-14 40.04 40.34 39.79 39.94 0.0M
2025-02-13 40.40 40.48 40.12 40.15 0.1M
2025-02-12 40.83 40.90 40.28 40.28 0.0M
2025-02-11 40.75 40.95 40.20 40.85 0.0M
2025-02-10 40.14 40.67 39.75 40.58 0.0M
2025-02-07 40.02 40.43 39.92 39.93 0.2M
2025-02-06 40.48 40.48 39.92 40.46 0.3M
2025-02-05 41.00 41.00 40.31 40.40 0.1M
2025-02-04 41.58 41.58 40.66 40.77 0.0M
2025-02-03 41.40 41.58 40.87 41.42 0.1M
2025-01-31 41.31 41.59 41.23 41.48 0.4M
2025-01-30 41.47 41.54 41.19 41.48 0.0M
2025-01-29 41.29 41.46 41.11 41.14 0.1M
2025-01-28 42.66 42.66 40.75 41.16 0.0M
2025-01-27 42.48 42.48 41.10 42.35 0.0M
2025-01-24 39.98 42.50 39.75 42.25 0.2M
2025-01-23 40.00 40.25 39.73 40.14 0.1M
2025-01-22 41.03 41.07 39.78 39.91 0.0M
2025-01-21 41.22 41.36 40.95 41.03 0.0M
2025-01-17 41.00 41.29 40.85 40.94 0.3M
2025-01-16 40.28 41.17 40.09 41.00 0.2M
2025-01-15 40.00 40.47 40.00 40.05 0.6M
2025-01-14 39.24 39.50 38.91 39.50 0.2M
2025-01-13 39.28 39.28 38.51 38.77 0.6M
2025-01-10 40.43 40.49 39.12 39.23 0.1M
2025-01-08 40.59 40.71 40.25 40.71 0.3M
2025-01-07 41.09 41.29 40.55 40.59 0.1M
2025-01-06 41.60 41.60 40.82 41.10 0.0M
2025-01-03 41.43 41.68 41.25 41.60 0.0M
2025-01-02 41.11 41.67 41.06 41.38 0.1M