Hot Features
プレミアム
Vista Energy SAB de CV (VIST)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.023 | -0.0415762834418 | 55.32 | 57.285 | 52.865 | 782701 | 54.88179835 | CS |
| 4 | -0.703 | -1.25535714286 | 56 | 59.47 | 52.21 | 847501 | 56.18766868 | CS |
| 12 | 6.227 | 12.6900346444 | 49.07 | 59.47 | 46.2964 | 1006633 | 52.84941782 | CS |
| 26 | 9.657 | 21.1590709904 | 45.64 | 59.47 | 36.01 | 830820 | 50.30960353 | CS |
| 52 | 25.997 | 88.7269624573 | 29.3 | 59.47 | 28.82 | 691689 | 46.61812929 | CS |
| 156 | 49.847 | 914.623853211 | 5.45 | 59.47 | 5.17 | 681174 | 26.79492278 | CS |
| 260 | 47.077 | 572.712895377 | 8.22 | 59.47 | 1.8 | 530173 | 21.42317433 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206800 | 54.49 | 0.32 | 0.59 | 55.17 | 55.766 | 54.11 | 920465 |
| 1735947600 | 54.17 | -1.73 | -3.09 | 55.9 | 56.24 | 52.865 | 1214141 |
| 1735861200 | 55.9 | 1.79 | 3.31 | 54.92 | 57.285 | 54.27 | 1332083 |
| 1735688400 | 54.11 | 0.02 | 0.04 | 54.04 | 54.5 | 53.32 | 237857 |
| 1735602000 | 54.09 | -0.08 | -0.15 | 55.32 | 55.9994 | 53.5747 | 440140 |
| 1735342800 | 54.17 | 0.08 | 0.15 | 54.11 | 54.51 | 53.34 | 275014 |
| 1735256400 | 54.09 | 0.09 | 0.17 | 53.97 | 54.3396 | 53.59 | 283081 |
| 1735077840 | 54 | 0.29 | 0.54 | 54.07 | 54.37 | 53.29 | 152250 |
| 1734997200 | 53.71 | 0.15 | 0.28 | 54.12 | 54.62 | 52.21 | 504355 |
| 1734738000 | 53.56 | -0.36 | -0.67 | 53.42 | 54.5 | 52.74 | 707524 |
| 1734651600 | 53.92 | -0.99 | -1.80 | 55.27 | 56.27 | 53.5 | 921658 |
| 1734565200 | 54.91 | -3.19 | -5.49 | 58.5 | 58.5 | 54.68 | 974945 |
| 1734478800 | 58.1 | 0.1 | 0.17 | 57.28 | 58.1 | 55.7 | 931660 |
| 1734392400 | 58 | 0.02 | 0.03 | 58.05 | 59.37 | 57.43 | 811376 |
| 1734133200 | 57.98 | -0.43 | -0.74 | 58.8 | 59.31 | 56.86 | 801465 |
| 1734046800 | 58.41 | 0.27 | 0.46 | 57.95 | 59.47 | 57.8201 | 1569088 |
| 1733960400 | 58.14 | 2.35 | 4.21 | 56.76 | 58.24 | 55.33 | 1307918 |
| 1733874000 | 55.79 | -1.65 | -2.87 | 57.51 | 58.8985 | 55.75 | 1540619 |
| 1733787600 | 57.44 | 2.07 | 3.74 | 55.85 | 58.17 | 55.5851 | 1499064 |
| 1733528400 | 55.37 | -0.74 | -1.32 | 55.5 | 56.1814 | 53.55 | 1354794 |
| 1733442000 | 56.11 | 0.64 | 1.15 | 55.88 | 57.21 | 55.7 | 1210164 |
| 1733355600 | 55.47 | -0.56 | -1.00 | 56.47 | 56.51 | 54.335 | 1624617 |
| 1733269200 | 56.03 | 2.76 | 5.18 | 53.7 | 56.58 | 53.7 | 1664100 |
| 1733182800 | 53.27 | 0.04 | 0.08 | 54.3 | 54.45 | 53.12 | 859701 |
| 1732917840 | 53.23 | -0.14 | -0.26 | 54.03 | 54.48 | 52.73 | 623089 |
| 1732750800 | 53.37 | -0.15 | -0.28 | 54.57 | 55.14 | 53.3 | 811234 |
| 1732664400 | 53.52 | -1.94 | -3.50 | 55.12 | 56.1 | 53.19 | 1748563 |
| 1732578000 | 55.46 | -1.05 | -1.86 | 56.75 | 57.174 | 54.9 | 2497084 |
| 1732318800 | 56.51 | 4.74 | 9.16 | 51.9 | 56.6408 | 51.63 | 2304165 |
| 1732232400 | 51.77 | 0.73 | 1.43 | 51.32 | 52.17 | 50.41 | 1353926 |
| 1732146000 | 51.04 | 1.16 | 2.33 | 50.145 | 51.6833 | 50.1101 | 1076552 |
| 1732059600 | 49.88 | -0.21 | -0.42 | 50 | 50.34 | 49.2 | 786387 |
| 1731973200 | 50.09 | 2.48 | 5.21 | 47.64 | 50.3527 | 47.38 | 1203926 |
| 1731714000 | 47.61 | -1.62 | -3.29 | 49.25 | 49.4 | 47.28 | 603809 |
| 1731627600 | 49.23 | 1.44 | 3.01 | 48.41 | 49.61 | 48.155 | 762926 |
| 1731541200 | 47.79 | 0.12 | 0.25 | 47.71 | 48.5494 | 47.27 | 627456 |
| 1731454800 | 47.67 | 0.35 | 0.74 | 47.6 | 48.07 | 46.735 | 825694 |
| 1731368400 | 47.32 | -0.31 | -0.65 | 47.33 | 47.82 | 46.42 | 847060 |
| 1731109200 | 47.63 | -0.93 | -1.92 | 48.8 | 49.6029 | 47.02 | 917645 |
| 1731022800 | 48.56 | -1.47 | -2.94 | 50.19 | 50.4999 | 48.48 | 1342306 |
| 1730936400 | 50.03 | -0.28 | -0.56 | 51.54 | 51.54 | 49.84 | 1748759 |
| 1730850000 | 50.31 | -0.07 | -0.14 | 50.01 | 51.18 | 49.9 | 605502 |
| 1730763600 | 50.38 | 1.02 | 2.07 | 49.66 | 51.21 | 49.66 | 1022517 |
| 1730500800 | 49.36 | -0.5 | -1.00 | 50.61 | 50.63 | 49.02 | 966210 |
| 1730414400 | 49.86 | -0.84 | -1.66 | 51.01 | 51.01 | 49.42 | 688737 |
| 1730328000 | 50.7 | 0.05 | 0.10 | 51 | 51.25 | 49.665 | 660782 |
| 1730241600 | 50.65 | -1.43 | -2.75 | 52.04 | 52.1899 | 50.57 | 1396817 |
| 1730155200 | 52.08 | -0.85 | -1.61 | 50.86 | 53.18 | 50.7106 | 2045254 |
| 1729896000 | 52.93 | 4.11 | 8.42 | 49.5 | 54 | 49.4304 | 2719579 |
| 1729809600 | 48.82 | 1.08 | 2.26 | 48.05 | 49.425 | 47.34 | 1010590 |
| 1729723200 | 47.74 | 0.07 | 0.15 | 47.55 | 47.97 | 46.94 | 698295 |
| 1729636800 | 47.67 | -0.67 | -1.39 | 48.34 | 48.7 | 47.16 | 754492 |
| 1729550400 | 48.34 | 0.14 | 0.29 | 48.75 | 49.24 | 48.2 | 511708 |
| 1729291200 | 48.2 | -0.73 | -1.49 | 49.5 | 49.57 | 47.9 | 501238 |
| 1729204800 | 48.93 | 2.03 | 4.33 | 46.91 | 49.26 | 46.7 | 683632 |
| 1729118400 | 46.9 | -0.94 | -1.96 | 48.08 | 48.26 | 46.75 | 583971 |
| 1729032000 | 47.84 | -0.83 | -1.71 | 47.26 | 48.29 | 46.2964 | 719766 |
| 1728945600 | 48.67 | -0.67 | -1.36 | 49.07 | 49.3499 | 48.24 | 359839 |
| 1728686400 | 49.34 | 0.31 | 0.63 | 49 | 49.89 | 48.52 | 319726 |
| 1728600000 | 49.03 | -0.04 | -0.08 | 49.45 | 50.1599 | 48.83 | 712823 |
| 1728513600 | 49.07 | 1.35 | 2.83 | 47.47 | 49.74 | 46.9201 | 833025 |
| 1728427200 | 47.72 | -0.19 | -0.40 | 47.1 | 47.83 | 46.24 | 531031 |
| 1728340800 | 47.91 | -0.66 | -1.36 | 48.18 | 48.61 | 47.52 | 446408 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
