Vista Energy SAB de CV【VIST】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	-2.643	-4.14848532412	63.71	66.21	60.36	626637	64.1550338	CS
4	-13.943	-18.5881882416	75.01	77.2141	60.36	805141	68.92691119	CS
12	-4.933	-7.47424242424	66	81.4395	60.36	1059066	70.0903031	CS
26	12.467	25.6522633745	48.6	81.4395	43.71	1386134	64.73002655	CS
52	13.967	29.6539278132	47.1	81.4395	31.63	1290519	54.2476996	CS
156	36.657	150.172060631	24.41	81.4395	23.05	935796	48.05824818	CS
260	56.957	1385.81508516	4.11	81.4395	3.38	808296	36.79699689	CS

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
1783032000	60.36	-2.33	-3.72	62.77	62.835	59.82	1179815
1782945600	62.69	-1.11	-1.74	63.7	64.7	62.06	507098
1782859200	63.8	-0.43	-0.67	64.73	66.08	63.51	567652
1782772800	64.23	-0.41	-0.63	65.26	66.099999	63.86	854917
1782513600	64.64	-0.39	-0.60	64.61	66.209999	63.765	442757
1782427200	65.03	0.61	0.95	63.71	66.12	63	760760
1782340800	64.42	-2.28	-3.42	65.349999	65.78	63.36	1296032
1782254400	66.7	-1.46	-2.14	67.66	68.25	66.06	687239
1782168000	68.16	-0.39	-0.57	69.16	69.26	67.191	600692
1781822400	68.55	0.03	0.04	67.21	68.89	66	1377678
1781736000	68.52	-0.74	-1.07	69.33	70.51	68.14	460132
1781649600	69.26	0.67	0.98	67.55	69.58	67.53	964219
1781563200	68.59	-3.55	-4.92	68.83	69.9999	67.001	993240
1781304000	72.14	-0.88	-1.21	72	72.77	71.11	646911
1781217600	73.02	0.52	0.72	73.97	77.2141	72.67	1430084
1781131200	72.5	1	1.40	72	74.785	71.745	1057345
1781044800	71.5	-2.46	-3.33	73.53	73.865	70.01	1149924
1780958400	73.96	-0.46	-0.62	75.66	76.18	73.18	621712
1780699200	74.42	-2.1	-2.74	76.25	76.25	74.14	462489
1780612800	76.52	-0.04	-0.05	75.01	77.08	74.92	416802
1780526400	76.56	-0.16	-0.21	77.1	77.9328	76	519269
1780440000	76.72	0.7	0.92	76.28	77.49	75.61	419136
1780353600	76.02	1.82	2.45	75.3	77.9979	75.3	881944
1780094400	74.2	1.08	1.48	73	74.5	71.5001	846983
1780008000	73.12	-0.48	-0.65	74.68	76.18	72.9	872324
1779921600	73.6	-0.71	-0.96	72	75.135	71.3801	709115
1779835200	74.31	-1.1	-1.46	74.9	75.815	73.34	566537
1779489600	75.41	-0.13	-0.17	75.5	77.58	74.45	643885
1779403200	75.54	0.25	0.33	77.31	77.695	74.27	1064629
1779316800	75.29	-3.96	-5.00	78.91	81.4395	75.195	1767426
1779230400	79.25	0.74	0.94	79.48	79.48	77.05	1544172
1779144000	78.51	6.22	8.60	72.42	78.6387	71.77	1882677
1778884800	72.29	0.44	0.61	72.39	73.5	71.44	1011423
1778798400	71.85	3.45	5.04	68.22	72.05	68.22	1033144
1778712000	68.4	-0.88	-1.27	69.49	69.78	68.12	922317
1778625600	69.28	2.45	3.67	68.46	69.72	67.4	1581867
1778539200	66.83	1.62	2.48	66.129999	67.2	64.519999	1721857
1778280000	65.209999	-0.59	-0.90	65.05	65.92	64.28	1195720
1778193600	65.8	-2.79	-4.07	66.48	67.25	63.77	3783513
1778107200	68.59	-3.52	-4.88	69.1	70.11	68.17	1833171
1778020800	72.11	-1.17	-1.60	72.73	73.94	71.465	604489
1777934400	73.28	1.64	2.29	72.69	73.9499	72.07	526620
1777675200	71.64	-2.68	-3.61	74.67	75.03	71.15	1018787
1777588800	74.32	-0.05	-0.07	72.49	75.96	72.23	1376052
1777502400	74.37	1.25	1.71	74.15	75.2	73.53	995856
1777416000	73.12	1.16	1.61	73.42	74.81	72.97	1266605
1777329600	71.96	1.07	1.51	72	73	71.1301	1038569
1777070400	70.89	0.59	0.84	70.3	70.9	69.16	1596507
1776984000	70.3	1.6	2.33	67.43	71	67.2	1259745
1776897600	68.7	0.82	1.21	68.73	69.38	68.0001	1188422
1776811200	67.88	1.4	2.11	66.41	68.42	65.55	1358548
1776724800	66.48	1.5	2.31	65.78	67.28	65.12	1090886
1776465600	64.98	-2.08	-3.10	62.6	65.519999	61.51	2222580
1776379200	67.06	2.88	4.49	64.15	67.31	64.15	906288
1776292800	64.18	-0.38	-0.59	64.73	66.06	64.019999	826583
1776206400	64.56	-2.36	-3.53	66.069999	66.92	63.91	1075282
1776120000	66.92	0.84	1.27	67.9	70.12	66.769999	1163787
1775860800	66.08	1	1.54	64.61	66.78	64.42	656495
1775774400	65.08	-0.52	-0.79	66	66.84	64.25	1154926
1775688000	65.599999	-4.53	-6.46	65.144999	65.97	62.41	3309598
1775601600	70.13	-0.91	-1.28	71.76	73.59	69.24	730716