ストックスクリーナーアプリを入手
111.84
0.68%
0.75
アフターアワーズ：
111.65
-0.19
-0.17%
Nrg Energy Inc (NRG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-03 | $114.0 | $110.1 | $3.88 | 2,302,413.0 | +0.68% |
| 2026-09-02 | $111.9 | $108.8 | $3.14 | 2,105,554.0 | +1.44% |
| 2026-09-01 | $112.2 | $108.3 | $3.81 | 2,179,254.0 | -0.55% |
| 2026-08-31 | $111.0 | $108.5 | $2.43 | 3,567,925.0 | -0.90% |
| 2026-08-28 | $115.1 | $110.7 | $4.43 | 2,161,487.0 | -2.88% |
| 2026-08-27 | $117.3 | $113.2 | $4.07 | 2,023,108.0 | -1.49% |
| 2026-08-26 | $117.4 | $114.0 | $3.40 | 1,631,196.0 | +2.23% |
| 2026-08-25 | $115.6 | $112.9 | $2.72 | 2,951,094.0 | +1.64% |
| 2026-08-24 | $114.5 | $111.3 | $3.16 | 4,769,873.0 | -1.18% |
| 2026-08-21 | $117.2 | $113.1 | $4.17 | 2,857,723.0 | -1.95% |
| 2026-08-20 | $121.1 | $114.9 | $6.20 | 2,764,316.0 | -4.33% |
| 2026-08-19 | $120.8 | $115.6 | $5.19 | 2,241,697.0 | +4.34% |
| 2026-08-18 | $122.5 | $115.1 | $7.44 | 2,586,772.0 | -5.57% |
| 2026-08-17 | $127.5 | $121.4 | $6.16 | 1,946,199.0 | -3.07% |
| 2026-08-14 | $126.3 | $120.0 | $6.27 | 1,430,325.0 | +5.42% |
| 2026-08-13 | $122.1 | $119.4 | $2.66 | 1,235,301.0 | -0.75% |
| 2026-08-12 | $124.2 | $119.9 | $4.26 | 2,183,941.0 | +0.73% |
| 2026-08-11 | $122.4 | $119.5 | $2.96 | 1,873,517.0 | +0.74% |
| 2026-08-10 | $121.4 | $116.6 | $4.88 | 2,184,157.0 | +0.66% |
| 2026-08-07 | $123.3 | $117.9 | $5.45 | 3,459,907.0 | -0.71% |
| 2026-08-06 | $123.0 | $118.9 | $4.10 | 2,617,126.0 | -1.46% |
| 2026-08-05 | $124.7 | $117.8 | $6.93 | 6,109,801.0 | +3.15% |
Nrg Energy Inc (NRG) 株の年ごとの株価履歴
この詳細な分析では、Nrg Energy Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNRG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nrg Energy Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のNrg Energy Inc (NRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $114.0 | $108.3 | $5.66 | 8,889,634.0 | +1.56% |
| 2026-08 | $140.7 | $108.5 | $32.18 | 66,756,235.0 | -18.00% |
| 2026-07 | $145.8 | $122.5 | $23.40 | 48,726,531.0 | -8.05% |
| 2026-06 | $151.0 | $120.1 | $30.86 | 56,803,295.0 | +8.93% |
| 2026-05 | $159.2 | $121.2 | $38.03 | 58,825,206.0 | -13.82% |
| 2026-04 | $175.5 | $145.8 | $29.66 | 53,439,604.0 | +6.46% |
| 2026-03 | $181.6 | $139.9 | $41.69 | 73,325,177.0 | -18.34% |
| 2026-02 | $190.0 | $140.5 | $49.47 | 44,112,706.0 | +17.25% |
| 2026-01 | $170.2 | $142.0 | $28.27 | 39,836,305.0 | -4.15% |
2025年のNrg Energy Inc (NRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $172.4 | $148.0 | $24.42 | 35,858,948.0 | -5.35% |
| 2025-11 | $177.1 | $155.4 | $21.70 | 40,216,987.0 | -1.38% |
| 2025-10 | $180.5 | $158.3 | $22.23 | 49,903,468.0 | +6.12% |
| 2025-09 | $172.0 | $140.8 | $31.27 | 49,746,036.0 | +11.26% |
| 2025-08 | $176.0 | $143.6 | $32.41 | 59,043,137.0 | -12.94% |
| 2025-07 | $169.2 | $143.4 | $25.84 | 56,402,681.0 | +4.12% |
| 2025-06 | $168.6 | $147.7 | $20.88 | 68,423,924.0 | +3.00% |
| 2025-05 | $161.8 | $111.2 | $50.53 | 80,971,552.0 | +42.27% |
| 2025-04 | $110.1 | $79.57 | $30.53 | 58,263,987.0 | +14.79% |
| 2025-03 | $107.0 | $80.90 | $26.07 | 66,057,721.0 | -9.70% |
| 2025-02 | $117.3 | $98.27 | $18.99 | 47,431,970.0 | +3.19% |
| 2025-01 | $115.4 | $90.38 | $25.00 | 65,004,391.0 | +13.54% |
2024年のNrg Energy Inc (NRG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $102.9 | $87.72 | $15.17 | 43,871,483.0 | -9.31% |
| 2024-11 | $103.1 | $85.25 | $17.89 | 52,502,187.0 | +12.40% |
| 2024-10 | $96.40 | $84.09 | $12.31 | 53,223,699.0 | -0.77% |
| 2024-09 | $93.17 | $76.13 | $17.04 | 50,468,921.0 | +7.16% |
| 2024-08 | $85.38 | $65.11 | $20.27 | 62,352,204.0 | +13.09% |
| 2024-07 | $80.88 | $71.83 | $9.05 | 54,062,177.0 | -3.45% |
| 2024-06 | $83.74 | $75.88 | $7.86 | 71,761,505.0 | -3.88% |
| 2024-05 | $87.58 | $71.50 | $16.08 | 85,950,343.0 | +11.46% |
| 2024-04 | $76.54 | $66.90 | $9.64 | 74,221,504.0 | +7.36% |
| 2024-03 | $68.57 | $55.50 | $13.07 | 96,280,858.0 | +22.36% |
| 2024-02 | $56.09 | $51.26 | $4.83 | 57,309,555.0 | +4.30% |
| 2024-01 | $54.69 | $50.23 | $4.46 | 66,952,681.0 | +2.59% |
1.16%
0.25%
大文字化:
|
ボリューム (24 時間):