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	1.65	2.2602739726	73	77.9979	71.5001	616827	75.77380201	CS
4	9.6	14.757878555	65.05	81.4395	64.28	1031644	73.31544423	CS
12	12.33	19.7849807445	62.32	81.4395	61.51	1525839	70.50860223	CS
26	21.35	40.0562851782	53.3	81.4395	43.71	1347286	63.38803239	CS
52	26.05	53.6008230453	48.6	81.4395	31.63	1279169	53.4344901	CS
156	52.86	242.588343277	21.79	81.4395	21.57	933844	47.11623006	CS
260	70.56	1725.18337408	4.09	81.4395	3.38	801977	36.07159734	CS

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
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
1775515200	71.04	-0.58	-0.81	71	72	69.71	1151713
1775169600	71.62	2.5	3.62	71.59	73.47	70.2	1226392
1775083200	69.12	-6.35	-8.41	73.2	74.2021	68.9	3493087
1774996800	75.47	-1.08	-1.41	76.55	79.04	74.51	3266832
1774910400	76.55	2.34	3.15	75	79.2	75	2237849
1774651200	74.21	1.9	2.63	73.25	74.845	72.51	1981919
1774564800	72.31	0.98	1.37	72.76	74.86	71.92	2017606
1774478400	71.33	-0.43	-0.60	70.61	72.07	70.0501	1749019
1774392000	71.76	3.91	5.76	69.16	71.91	68.65	1608781
1774305600	67.85	-4.21	-5.84	69.21	71.69	67.76	3353531
1774046400	72.06	-0.9	-1.23	72.68	73.89	70.98	2384451
1773960000	72.96	3.53	5.08	70.69	74.4663	69.61	4107838
1773873600	69.43	0.32	0.46	69.65	70.17	68.59	1796045
1773787200	69.11	3.42	5.21	66.19	69.9	66.19	2969888
1773700800	65.69	0.95	1.47	64.459999	66.769999	64.25	1929716
1773441600	64.739999	2.37	3.80	62.32	65.5	61.7001	2638739
1773355200	62.37	2.7	4.52	60.54	62.72	59.95	2547520
1773268800	59.67	0.73	1.24	59.7	60.6	58.95	2085441
1773182400	58.94	-1.31	-2.17	59.21	60.305	58.15	1874575
1773096000	60.25	-2.34	-3.74	63.4	63.75	59.79	2160269