Vistra Corp【0V6】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	-8.44	-6.13818181818	137.5	139	128.08	5475	133.79254265	DE
4	-4.16	-3.12265425612	133.22	143.9	114.36	5023	131.15741165	DE
12	-10.09	-7.25116780453	139.15	150	114.36	3099	133.25458003	DE
26	-21.74	-14.4164456233	150.8	159.65	114.36	3097	136.67640432	DE
52	-22.44	-14.8118811881	151.5	187.85	114.36	3106	151.41984644	DE
156	99.66	338.979591837	29.4	192.2	29.2	3852	133.77079592	DE
260	99.66	338.979591837	29.4	192.2	29.2	3852	133.77079592	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	128.08	-4.46	-3.37	131.3	132.66	128.08	2796
1780604700	132.54	-0.5	-0.38	132.04	132.54	129.12	6104
1780518300	133.04	-3.18	-2.33	137	137	131.82	4387
1780431900	136.22	3.42	2.58	133.41999	138.1	131.47998	3570
1780345500	132.8	-4.64	-3.38	137.3	138.66	130.46	9976
1780086300	137.44	-0.56	-0.41	137.5	139	134.62	3340
1779999900	138	0.26	0.19	137.8	140.52	135.24	2852
1779913500	137.74	-3.24	-2.30	141.02	143.52	136.47998	4602
1779827100	140.97998	2.94	2.13	136.96	143.9	135.36	10031
1779740700	138.04	3.5	2.60	136.69999	141	135.8	9065
1779481500	134.54	6.42	5.01	129	135.78	128.86	5594
1779395100	128.12	3.62	2.91	124.34	128.46	124.02	5271
1779308700	124.5	8.52	7.35	117.26	124.52	116.12	5247
1779222300	115.98	-0.62	-0.53	117.8	118.86	114.36	3249
1779135900	116.6	-4.46	-3.68	121	121.6	115.12	3619
1778876700	121.06	0	0.00	121	121.88	118.54	2941
1778790300	121.06	-0.92	-0.75	123.1	123.14	120.04	2162
1778703900	121.98	-3.4	-2.71	126.38	127.26	119.3	4088
1778617500	125.38	-3.76	-2.91	129.91999	129.91999	124.06	3054
1778531100	129.13999	4.12	3.30	125.84	129.34	124.2	6622
1778271900	125.02	-6.38	-4.86	133.22	134.16	125	4694
1778185500	131.4	-3.46	-2.57	135.19999	143.88	131.4	4107
1778099100	134.86	-2.8	-2.03	137.69999	140.02	133.62	6113
1778012700	137.66	0.24	0.17	137.56	139.3	136.56	2430
1777926300	137.41999	2.38	1.76	133.5	138.68	132.52	3577
1777580700	135.04	3.1	2.35	132.41999	136.34	131.32	1785
1777494300	131.94	-5.58	-4.06	139.02	139.24	131.72	1465
1777407900	137.52	-4.58	-3.22	142.5	142.63999	136	3917
1777321500	142.1	1.4	1.00	141.36	143.56	135.56	3605
1777062300	140.69999	6.8	5.08	136.02	140.88	133.08	2738
1776975900	133.9	1.3	0.98	133.5	135.78	132.18	2057
1776889500	132.6	0.34	0.26	134.47998	134.72	132.6	1543
1776803100	132.26	-3	-2.22	135.91999	137.62	131.52	2298
1776716700	135.26	-4.06	-2.91	138.96	139.38	134.5	972
1776457500	139.32	-0.98	-0.70	140.16	143.04	137.52	1661
1776371100	140.3	2.02	1.46	139.69999	141.76	138.41999	2560
1776284700	138.28	-1.08	-0.77	139.5	141	137.46	2481
1776198300	139.36	4.66	3.46	135.96	139.88	134.91999	1724
1776111900	134.69999	2.12	1.60	129.96	136.94	129.96	818
1775852700	132.58	1.58	1.21	131.02	135.28	130.62	1317
1775766300	131	-3.42	-2.54	134.22	138.41999	131	831
1775679900	134.41999	1.84	1.39	136.8	137.9	133.63999	826
1775593500	132.58	2.43	1.87	130.84	132.58	130	721
1775161500	130.15	-3.4	-2.55	130.05	132.5	129.85	930
1775075100	133.55	3.9	3.01	130	134.35	130	1762
1774988700	129.65	0.8	0.62	129.69999	130.6	126	932
1774902300	128.85	-6.15	-4.56	134.3	136.94999	128.5	1576
1774646700	135	4.15	3.17	132.25	138.4	129.55	2394
1774560300	130.85	-0.5	-0.38	130.8	130.85	127.2	1565
1774473900	131.35	0.7	0.54	132.8	134.6	130.65	1427
1774387500	130.65	0	0.00	130.85	132.9	129.65	808
1774301100	130.65	3.3	2.59	126	134	122.65	3540
1774041900	127.35	-16.95	-11.75	143.65	145.5	125.5	2305
1773955500	144.3	-3.4	-2.30	148.44999	149.19999	143.75	1647
1773869100	147.69999	5.7	4.01	142.69999	150	142.69999	3631
1773782700	142	0.5	0.35	140.8	143	139.5	1586
1773696300	141.5	2.05	1.47	139.1	141.5	138.65	1123
1773437100	139.44999	0.7	0.50	139.15	143.25	137.9	1421
1773350700	138.75	1.9	1.39	136.55	141.85	135.4	697
1773264300	136.85	-4.8	-3.39	141.5	142.8	134.1	980
1773177900	141.65	1	0.71	140.75	144.75	140.6	2696
1773091500	140.65	4.05	2.96	134.3	141.4	132.5	2623