ストックスクリーナーアプリを入手
160.43
4.65%
-7.82
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $168.8 | $160.4 | $8.45 | 1,843,398.0 | -4.65% |
| 2025-10-09 | $170.0 | $166.9 | $3.07 | 1,959,918.0 | +0.44% |
| 2025-10-08 | $169.3 | $163.5 | $5.83 | 2,588,484.0 | +3.02% |
| 2025-10-07 | $165.8 | $162.1 | $3.73 | 2,648,385.0 | -0.82% |
| 2025-10-06 | $170.0 | $163.1 | $6.87 | 2,408,048.0 | -1.40% |
| 2025-10-03 | $172.2 | $165.8 | $6.38 | 2,264,728.0 | -0.61% |
| 2025-10-02 | $168.6 | $162.5 | $6.09 | 2,631,324.0 | +3.33% |
| 2025-10-01 | $165.4 | $160.6 | $4.88 | 3,232,723.0 | -0.02% |
| 2025-09-30 | $165.8 | $161.1 | $4.78 | 2,447,872.0 | -2.05% |
| 2025-09-29 | $170.1 | $164.7 | $5.44 | 2,681,394.0 | -1.92% |
| 2025-09-26 | $169.4 | $162.9 | $6.54 | 2,434,905.0 | +3.44% |
| 2025-09-25 | $165.0 | $157.9 | $7.06 | 2,226,158.0 | -1.58% |
| 2025-09-24 | $169.2 | $165.5 | $3.65 | 2,095,646.0 | -1.10% |
| 2025-09-23 | $171.6 | $165.2 | $6.39 | 2,445,555.0 | -2.07% |
| 2025-09-22 | $172.0 | $163.5 | $8.54 | 2,579,761.0 | +4.02% |
| 2025-09-19 | $165.8 | $161.9 | $3.89 | 4,190,839.0 | +0.10% |
| 2025-09-18 | $167.6 | $161.9 | $5.71 | 2,394,315.0 | -0.24% |
| 2025-09-17 | $167.1 | $162.3 | $4.78 | 2,309,387.0 | +0.22% |
| 2025-09-16 | $167.2 | $162.2 | $4.99 | 2,475,693.0 | -1.12% |
| 2025-09-15 | $169.0 | $165.1 | $3.92 | 2,356,964.0 | +0.75% |
| 2025-09-12 | $165.8 | $157.0 | $8.80 | 2,277,772.0 | +4.38% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $172.2 | $160.4 | $11.83 | 21,420,406.0 | -0.94% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $52.16 | $47.22 | $4.94 | 59,783,218.0 | +8.07% |
| 2023-11 | $48.58 | $41.73 | $6.85 | 101,791,008.0 | +12.88% |
| 2023-10 | $42.64 | $36.61 | $6.03 | 65,090,194.0 | +10.02% |
| 2023-09 | $40.12 | $37.46 | $2.66 | 48,696,727.0 | +2.58% |
| 2023-08 | $38.33 | $35.98 | $2.35 | 63,323,079.0 | -1.16% |
| 2023-07 | $38.97 | $36.14 | $2.83 | 84,062,085.0 | +1.60% |
| 2023-06 | $37.52 | $31.68 | $5.84 | 122,134,229.0 | +10.65% |
| 2023-05 | $35.17 | $30.52 | $4.65 | 127,538,395.0 | -1.11% |
| 2023-04 | $36.32 | $33.04 | $3.28 | 54,570,284.0 | -0.35% |
| 2023-03 | $34.87 | $30.25 | $4.62 | 107,662,807.0 | +4.57% |
| 2023-02 | $35.87 | $32.63 | $3.23 | 78,770,651.0 | -4.18% |
| 2023-01 | $34.30 | $30.67 | $3.63 | 77,719,938.0 | +7.54% |
7.12%
15.53%
大文字化:
|
ボリューム (24 時間):