![Vistra Corp](/common/images/company/NY_VST.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -3.6503 | -2.13617743446 | 170.88 | 174.97 | 161.07 | 5784351 | 166.90293843 | CS |
4 | -1.6903 | -1.00065119583 | 168.92 | 194.44 | 132.59 | 10291124 | 163.02826908 | CS |
12 | -1.4403 | -0.853915930515 | 168.67 | 194.44 | 131.64 | 7010550 | 158.38369166 | CS |
26 | 86.9597 | 108.333997758 | 80.27 | 194.44 | 72.9 | 6992638 | 134.22194075 | CS |
52 | 122.6997 | 275.543902987 | 44.53 | 194.44 | 43.99 | 7302460 | 104.93691717 | CS |
156 | 145.4697 | 668.518841912 | 21.76 | 194.44 | 20.259 | 5189371 | 63.46533689 | CS |
260 | 144.0997 | 622.999135322 | 23.13 | 194.44 | 11.3 | 4922807 | 46.86795024 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 167.66 | 2.01 | 1.21 | 165.72999 | 170.45 | 161.5 | 5704814 |
1739490000 | 165.65 | -0.96 | -0.58 | 168.26 | 169.3399 | 161.25 | 7802783 |
1739403600 | 166.61 | -1 | -0.60 | 163.94 | 170.98 | 161.07 | 5254714 |
1739317200 | 167.61 | -0.78 | -0.46 | 166.76 | 170.4 | 164.33 | 3996942 |
1739230800 | 168.39 | 1.49 | 0.89 | 169 | 172.7 | 165.53 | 5721142 |
1738971600 | 166.9 | -2.98 | -1.75 | 170.88 | 174.97 | 165.13 | 6146175 |
1738885200 | 169.88 | -1.73 | -1.01 | 173.06 | 174.9528 | 167.2759 | 5913176 |
1738798800 | 171.61 | 3.28 | 1.95 | 172.38 | 176.36 | 168.67 | 7011712 |
1738712400 | 168.33 | -0.2 | -0.12 | 168.52 | 170.77 | 162.97 | 5641071 |
1738626000 | 168.53 | 0.5 | 0.30 | 157.72999 | 171.5 | 156.28 | 9259181 |
1738366800 | 168.03 | -8.27 | -4.69 | 175 | 176.42 | 167.14009 | 12168725 |
1738280400 | 176.3 | 21.09 | 13.59 | 160.68 | 176.49 | 157 | 17986688 |
1738194000 | 155.21 | 5.57 | 3.72 | 147.69999 | 160 | 146.35 | 14302451 |
1738107600 | 149.63999 | 12.56 | 9.16 | 142.19 | 149.9 | 134.91999 | 20278437 |
1738021200 | 137.08 | -54.03 | -28.27 | 154.66 | 156.93 | 132.59 | 32218744 |
1737762000 | 191.11 | 4.25 | 2.27 | 193.39 | 194.44 | 189.11 | 5218702 |
1737675600 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
1737589200 | 186.86 | 1.51 | 0.81 | 193 | 193.375 | 183.3 | 7768811 |
1737502800 | 185.35 | 14.49 | 8.48 | 177.03 | 188.77 | 174.85 | 10295145 |
1737157200 | 170.86 | -3.14 | -1.80 | 168.92 | 173.28 | 166.5 | 8255630 |
1737070800 | 174 | 4.83 | 2.86 | 170.93 | 178.4 | 170 | 5768582 |
1736984400 | 169.17 | -1.34 | -0.79 | 175.1 | 178.08 | 167.09 | 7813964 |
1736898000 | 170.51 | 8.38 | 5.17 | 166.68 | 175 | 165.69 | 7479429 |
1736811600 | 162.13 | -4.6 | -2.76 | 161.71 | 164.74 | 156.31 | 6280685 |
1736552400 | 166.72999 | 5.92 | 3.68 | 161.35499 | 169.19 | 154.4 | 9527967 |
1736379600 | 160.81 | -2.56 | -1.57 | 162.1695 | 162.97 | 152.61 | 7119016 |
1736293200 | 163.37 | -0.58 | -0.35 | 164.66999 | 165.21 | 155.8 | 5190720 |
1736206800 | 163.94999 | 1.59 | 0.98 | 165.56 | 166 | 159.5 | 6942903 |
1735947600 | 162.36 | 12.7 | 8.49 | 154 | 162.6599 | 151.6664 | 8445840 |
1735861200 | 149.66 | 11.79 | 8.55 | 140.16 | 149.88999 | 138.26 | 6247695 |
1735688400 | 137.87 | -2.22 | -1.58 | 140.11 | 140.439 | 137.02 | 2762351 |
1735602000 | 140.09 | 0.41 | 0.29 | 136.05 | 141.1763 | 134.86 | 4866089 |
1735342800 | 139.68 | -4.43 | -3.07 | 143.16999 | 143.16999 | 136.74 | 3156520 |
1735256400 | 144.11 | 0.75 | 0.52 | 143.25 | 144.88 | 141.4461 | 2038102 |
1735077840 | 143.36 | 2.57 | 1.83 | 141.94 | 144.16 | 141.02 | 1642685 |
1734997200 | 140.79 | 0.84 | 0.60 | 140 | 141.365 | 135.62 | 2844808 |
1734738000 | 139.94999 | 2.75 | 2.00 | 134.32 | 141.63 | 133.41999 | 8228095 |
1734651600 | 137.19999 | 4.31 | 3.24 | 134.541 | 139.72989 | 133.43 | 7438360 |
1734565200 | 132.88999 | -6.88 | -4.92 | 140.6 | 140.8117 | 131.63999 | 5612773 |
1734478800 | 139.77 | -5.56 | -3.83 | 142.74 | 143.21 | 136.1 | 5370658 |
1734392400 | 145.33 | 0.44 | 0.30 | 144.20599 | 147.22 | 143.28 | 4729354 |
1734133200 | 144.88999 | -0.19 | -0.13 | 147.41 | 149.35 | 143.59 | 3915691 |
1734046800 | 145.08 | -0.92 | -0.63 | 145.625 | 148.97999 | 144.6 | 3606960 |
1733960400 | 146 | 4.48 | 3.17 | 145 | 148.41 | 143.44 | 6048177 |
1733874000 | 141.52 | -6.79 | -4.58 | 146.8509 | 147.8 | 139.3 | 6869763 |
1733787600 | 148.31 | -11.67 | -7.29 | 160.12 | 160.12 | 146.15 | 6751145 |
1733528400 | 159.97999 | -0.9 | -0.56 | 162.26 | 163.49 | 157.29 | 3165322 |
1733442000 | 160.88 | -0.43 | -0.27 | 161 | 164.86 | 159.58009 | 3564194 |
1733355600 | 161.31 | 7.15 | 4.64 | 159 | 164.25 | 158.8 | 5018673 |
1733269200 | 154.16 | 0.05 | 0.03 | 156.19 | 158.88 | 153.9 | 3797327 |
1733182800 | 154.11 | -5.73 | -3.58 | 162.805 | 163.11 | 153.53479 | 4697838 |
1732917840 | 159.84 | 5.32 | 3.44 | 157.8869 | 160.9 | 156.72999 | 2395250 |
1732750800 | 154.52 | -8.14 | -5.00 | 162 | 162.59 | 153.4 | 4729084 |
1732664400 | 162.66 | 8.52 | 5.53 | 153.9651 | 164.13999 | 153.61 | 5243887 |
1732578000 | 154.13999 | -7.78 | -4.80 | 165.36 | 166.38 | 152.715 | 7318447 |
1732318800 | 161.91999 | -4.69 | -2.81 | 168.67 | 168.67 | 158.12 | 6701090 |
1732232400 | 166.61 | 11.98 | 7.75 | 157.65 | 167.6 | 157.19999 | 7722157 |
1732146000 | 154.63 | -0.23 | -0.15 | 156.88999 | 157.72 | 151.26 | 4262705 |
1732059600 | 154.86 | 8.23 | 5.61 | 143.8 | 154.94999 | 143.8 | 6190297 |
1731973200 | 146.63 | 4.48 | 3.15 | 142.97999 | 152.63999 | 142.72 | 5626586 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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