Vistra Corp【1VST】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	-8.06	-5.83719582851	138.08	139.12	129.7	113	135.8782238	DE
4	-3.08	-2.31404958678	133.1	142.58	114.78	205	129.53035662	DE
12	-11.88	-8.37209302326	141.9	148.25	114.78	131	133.06521359	DE
26	-19.23	-12.8844221106	149.25	160.9	114.78	182	138.89242845	DE
52	-19.08	-12.7967806841	149.1	187.55	114.78	137	151.00063966	DE
156	22.67	21.1178388449	107.35	187.55	107.35	124	150.85141671	DE
260	22.67	21.1178388449	107.35	187.55	107.35	124	150.85141671	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	130.02	0.32	0.25	131.22	131.62	130.02	65
1780588500	129.69999	-6.02	-4.44	132.26	132.26	129.69999	17
1780502100	135.72	-1.48	-1.08	135.96	135.96	135.72	4
1780415700	137.19999	2.34	1.74	133.41999	137.19999	133.41999	281
1780329300	134.86	0	0.00	138.12	138.12	133.62	172
1780070100	134.86	-3.78	-2.73	138.08	139.12	134.86	89
1779983700	138.63999	1.26	0.92	135.97999	138.63999	135.9	118
1779897300	137.38	-4.12	-2.91	141.86	142.58	137.38	358
1779810900	141.5	-0.3	-0.21	137.04	142.54	136.13999	220
1779724500	141.8	6.56	4.85	142.5	142.5	130.18	368
1779465300	135.24	7.74	6.07	129.38	135.24	129.38	193
1779378900	127.5	5.16	4.22	124.26	127.8	124.26	377
1779292500	122.34	7.5	6.53	118.76	122.34	118.76	334
1779206100	114.84	-1.94	-1.66	117.72	118.64	114.78	190
1779119700	116.78	-2.48	-2.08	119.88	120.7	116.78	80
1778860500	119.26	-0.7	-0.58	120.98	120.98	119.08	239
1778774100	119.96	0.34	0.28	122.24	122.66	119.96	181
1778687700	119.62	-5.3	-4.24	126.64	126.98	119.06	187
1778601300	124.92	-0.48	-0.38	128.88	128.88	124.92	247
1778514900	125.4	-1.62	-1.28	125.68	126.7	124.36	278
1778255700	127.02	-7.32	-5.45	133.1	133.1	126.64	161
1778169300	134.34	0.38	0.28	144.36	144.36	134.34	170
1778082900	133.96	-2.94	-2.15	137.94	139.58	133.8	262
1777996500	136.9	-1.2	-0.87	139	139.38	136.9	138
1777910100	138.1	3.04	2.25	133.63999	138.1	133.63999	675
1777564500	135.06	-0.18	-0.13	133.04	135.06	132.97999	19
1777478100	135.24	-1.42	-1.04	138	138	135.24	30
1777391700	136.66	-1.66	-1.20	139	139	135.78	173
1777305300	138.32	3.32	2.46	141.46	142.12	138.32	157
1777046100	135	0.5	0.37	134.58	135	134.58	19
1776959700	134.5	-0.02	-0.01	133.32	134.5	133.32	44
1776873300	134.52	-2.44	-1.78	133.3	134.52	133.3	70
1776786900	136.96	-0.68	-0.49	137.02	137.02	136.8	203
1776700500	137.63999	-1.68	-1.21	137.38	138.9	137.38	68
1776441300	139.32	-0.38	-0.27	140.47999	141.97999	139.32	8
1776354900	139.69999	-0.94	-0.67	139.68	139.69999	139.68	84
1776268500	140.63999	3.66	2.67	140.26	140.74	140.19999	146
1776182100	136.97999	2.5	1.86	136.19999	136.97999	136.19999	64
1776095700	134.47999	-3.22	-2.34	131.24	134.47999	131.24	101
1775836500	137.69999	0	0.00	137.69999	137.69999	137.69999	0
1775750100	137.69999	3.04	2.26	136.96	137.69999	136.91999	97
1775663700	134.66	4.18	3.20	134.66	134.66	134.66	0
1775577300	130.47999	-2.17	-1.64	130.63999	130.63999	130.24	22
1775145300	132.65	-0.45	-0.34	132.65	132.65	132.65	0
1775058900	133.1	5.85	4.60	130.6	133.1	130.6	65
1774972500	127.25	-5.75	-4.32	127.25	127.25	127.25	0
1774886100	133	-2.1	-1.55	133	133	133	43
1774630500	135.1	4.25	3.25	135.1	135.1	135.1	29
1774544100	130.85	-0.7	-0.53	130.85	130.85	130.85	15
1774457700	131.55	-0.15	-0.11	131.55	131.55	131.55	0
1774371300	131.69999	0.2	0.15	130.25	131.69999	130.25	10
1774284900	131.5	-3.95	-2.92	132.44999	133	131.5	24
1774025700	135.44999	-10.15	-6.97	135.44999	135.44999	135.44999	0
1773939300	145.6	-2.1	-1.42	148.25	148.25	145	169
1773852900	147.69999	5.85	4.12	147.69999	147.69999	147.69999	0
1773766500	141.85	0.95	0.67	138	141.85	133.94999	129
1773680100	140.9	0.7	0.50	143.6	143.6	140.75	135
1773420900	140.19999	3.05	2.22	141.9	142	140.19999	64
1773334500	137.15	-9.85	-6.70	137.15	137.15	137.15	15
1773212400	147	0	0.00	147	147	147	0
1773126000	147	0	0.00	147	147	147	0
1773039600	147	0	0.00	147	147	147	0
1772780400	147	0	0.00	147	147	147	0