NextEra Energy Inc【NEXT34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	4.86	4.40018107741	110.45	115.31	110.45	1031	111.77932092	DR
4	2.98	2.6528977121	112.33	119.18	104.66	602	110.70230359	DR
12	-4.92	-4.09215669966	120.23	125.99	104.66	1125	114.3995127	DR
26	4.31	3.88288288288	111	125.99	104.66	1130	115.1356553	DR
52	17.27	17.6152590779	98.04	125.99	91.77	1981	107.1520256	DR
156	26.52	29.8682284041	88.79	125.99	62	2394	101.58891983	DR
260	24.95	27.6117751217	90.36	131.76	62	2148	102.22066317	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782423000	115.31	1.79	1.58	113.42	115.31	112.91	112
1782336540	113.52	1.98	1.78	113	114.2	112.53	874
1782250200	111.54	0.44	0.40	112.04	112.45	111.54	637
1782163800	111.1	-1.33	-1.18	111.32	112.09	110.55	895
1781904600	112.43	1.02	0.92	112.39	113	112.39	249
1781818140	111.41	1.97	1.80	110.45	113.08	110.45	2499
1781731740	109.44	-0.11	-0.10	110.65	110.65	108.78	128
1781645400	109.55	1.2	1.11	109.02	110.87	109.02	159
1781559000	108.35	-0.55	-0.51	108.73	108.77	107	339
1781299800	108.9	0.01	0.01	109.98	109.98	108.07	475
1781213400	108.89	0.44	0.41	109.9	110.29	108.81	183
1781126940	108.45	-0.79	-0.72	110.34	110.6	108.45	446
1781040600	109.24	0.24	0.22	106.82	109.79	106.82	220
1780954140	109	-1.52	-1.38	111.63	111.63	109	574
1780695000	110.52	3.71	3.47	107.89	110.52	107.89	319
1780522200	106.81	-11.19	-9.48	119.18	119.18	106.63	1205
1780435800	118	13.34	12.75	109.74	118	105.48	1006
1780349400	104.66	-5.08	-4.63	109.2	109.22	104.66	531
1780090200	109.74	-0.7	-0.63	109.8	110.09	108.56	168
1780003800	110.44	-0.77	-0.69	112.33	112.33	109.85	536
1779917400	111.21	0.33	0.30	110.88	111.21	110.23	301
1779830940	110.88	1	0.91	110.88	111.25	109.88	426
1779744600	109.88	-0.8	-0.72	111.97	112.14	109.84	49
1779485400	110.68	-0.79	-0.71	112.83	112.83	110.68	2658
1779398940	111.47	0.64	0.58	108.61	111.86	108.61	93
1779312600	110.83	-2.03	-1.80	114.51	114.51	110.12	128
1779226140	112.86	2.16	1.95	112.73	113.48	110.52	1205
1779139800	110.7	-7.49	-6.34	119.38	119.38	108.75	2247
1778880600	118.19	-0.99	-0.83	119.33	119.33	117.74	834
1778794140	119.18	0.13	0.11	120.25	120.25	118.22	52
1778707800	119.05	3.28	2.83	116.18	119.05	116.14	134
1778621400	115.77	-0.7	-0.60	115.7	115.77	114.85	656
1778535000	116.47	2.57	2.26	113.9	117.28	113.9	807
1778275800	113.9	-0.7	-0.61	115.75	115.75	113.9	26198
1778189400	114.6	-2.4	-2.05	116	116.21	114.5	912
1778102940	117	-6	-4.88	118.79	119	117	1100
1778016600	123	4.25	3.58	118.21	123	117.96	1265
1777930200	118.75	-4.25	-3.46	120.19	120.2	117.96	1686
1777584600	123	5.1	4.33	117.9	123	117.09	1862
1777498140	117.9	-2.01	-1.68	120.92	120.92	117.5	127
1777411800	119.91	-6.08	-4.83	118.69	120.62	118.69	412
1777325340	125.99	6.83	5.73	118.74	125.99	117.96	382
1777066200	119.16	-1.07	-0.89	120.65	120.65	119.04	780
1776979800	120.23	7.94	7.07	111.87	120.33	111.87	297
1776893400	112.29	-2.78	-2.42	116.23	116.23	111.6	325
1776720600	115.07	0.89	0.78	113.4	115.9	113.4	149
1776461400	114.18	0.65	0.57	114.67	114.67	112.37	207
1776375000	113.53	0.44	0.39	114.23	114.23	113.53	291
1776288600	113.09	-0.79	-0.69	114.94	114.94	112.49	216
1776202140	113.88	-1.43	-1.24	116.47	116.47	113.04	322
1776115800	115.31	-2.29	-1.95	118.64	119.02	114.72	477
1775856600	117.6	-2.37	-1.98	121.17	121.17	117.49	1917
1775770200	119.97	-0.5	-0.42	120.47	122	119.84	189
1775683740	120.47	-0.24	-0.20	119.4	120.47	118	898
1775597340	120.71	1.62	1.36	119.09	120.71	119	161
1775511000	119.09	-0.98	-0.82	121.28	121.28	119	665
1775165400	120.07	0.66	0.55	120.23	121.43	119.76	1150
1775078940	119.41	0.25	0.21	120.13	120.74	118.82	3116
1774992540	119.16	-1.27	-1.05	121.64	121.64	119.16	148
1774906140	120.43	1.15	0.96	120.48	121.47	120.43	410
1774647000	119.28	0.28	0.24	118.93	120.71	118.93	148
1774560540	119	-0.27	-0.23	118.01	119.97	118.01	13956