ストックスクリーナーアプリを入手
90.45
1.34%
1.20
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $91.63 | $87.72 | $3.91 | 5,369,715.0 | +1.34% |
| 2024-12-19 | $90.96 | $88.00 | $2.96 | 2,200,430.0 | +0.50% |
| 2024-12-18 | $92.02 | $88.78 | $3.24 | 2,235,035.0 | -2.85% |
| 2024-12-17 | $93.64 | $90.67 | $2.97 | 2,077,199.0 | -2.93% |
| 2024-12-16 | $96.90 | $94.16 | $2.74 | 1,631,667.0 | -0.84% |
| 2024-12-13 | $97.14 | $94.96 | $2.18 | 1,381,043.0 | -0.17% |
| 2024-12-12 | $97.79 | $95.14 | $2.65 | 1,664,875.0 | -0.36% |
| 2024-12-11 | $96.15 | $93.63 | $2.52 | 1,757,838.0 | +1.87% |
| 2024-12-10 | $95.95 | $93.36 | $2.59 | 2,120,375.0 | -2.44% |
| 2024-12-09 | $99.36 | $94.55 | $4.81 | 2,301,461.0 | -3.21% |
| 2024-12-06 | $102.0 | $98.67 | $3.29 | 1,375,010.0 | -1.99% |
| 2024-12-05 | $102.3 | $99.74 | $2.56 | 1,774,751.0 | +0.35% |
| 2024-12-04 | $102.9 | $100.1 | $2.81 | 2,323,159.0 | +1.84% |
| 2024-12-03 | $102.3 | $99.06 | $3.21 | 1,598,939.0 | -0.29% |
| 2024-12-02 | $102.5 | $99.12 | $3.38 | 1,752,208.0 | -2.17% |
| 2024-11-29 | $103.1 | $99.52 | $3.62 | 1,591,550.0 | +2.75% |
| 2024-11-27 | $101.5 | $98.23 | $3.31 | 1,907,707.0 | -2.24% |
| 2024-11-26 | $101.5 | $92.41 | $9.04 | 4,593,190.0 | +10.11% |
| 2024-11-25 | $97.53 | $91.52 | $6.01 | 4,197,746.0 | -3.78% |
| 2024-11-22 | $97.76 | $94.54 | $3.22 | 1,651,786.0 | -1.46% |
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。
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 | 36,933,420.0 | -10.98% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $43.21 | $30.64 | $12.57 | 112,514,135.0 | -25.04% |
| 2022-11 | $45.80 | $40.81 | $4.99 | 58,381,840.0 | -4.39% |
| 2022-10 | $44.74 | $38.14 | $6.60 | 45,291,961.0 | +16.02% |
| 2022-09 | $44.91 | $38.18 | $6.73 | 49,389,330.0 | -7.29% |
| 2022-08 | $43.90 | $36.83 | $7.07 | 55,712,621.0 | +9.35% |
| 2022-07 | $39.17 | $34.91 | $4.26 | 58,508,601.0 | -1.10% |
| 2022-06 | $46.59 | $35.66 | $10.93 | 69,126,236.0 | -17.09% |
| 2022-05 | $47.82 | $35.91 | $11.91 | 105,921,068.0 | +28.25% |
| 2022-04 | $41.52 | $35.81 | $5.71 | 47,453,911.0 | -6.41% |
| 2022-03 | $39.76 | $35.96 | $3.80 | 72,726,026.0 | +1.37% |
| 2022-02 | $41.18 | $36.65 | $4.53 | 50,810,424.0 | -5.23% |
| 2022-01 | $43.36 | $37.92 | $5.44 | 48,666,450.0 | -7.31% |
0.62%
0.43%
大文字化:
|
ボリューム (24 時間):