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	0.92	0.642817216322	143.12	150.28	139.4	4510	144.59421893	DE
4	6.74	4.90895848507	137.3	150.28	119.36	4128	135.66391918	DE
12	13.2	10.0886579028	130.84	150.28	114.36	3596	133.90436296	DE
26	7.54	5.52380952381	136.5	159.65	114.36	3244	136.24429849	DE
52	-23.81	-14.1852844802	167.85	187.85	114.36	3149	150.07543636	DE
156	114.64	389.931972789	29.4	192.2	29.2	3848	133.83360527	DE
260	114.64	389.931972789	29.4	192.2	29.2	3848	133.83360527	DE

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
1782505500	144.3	-3.1	-2.10	144.97998	146.5	142	8253
1782419100	147.4	3.3	2.29	144.24	150.28	144.24	1777
1782332700	144.1	1.96	1.38	143	145.41999	141.68	5079
1782246300	142.13999	-4.58	-3.12	144.18	145.12	139.4	3465
1782159900	146.72	4.24	2.98	143.12	148.78	142.02	3978
1781900700	142.47998	-0.28	-0.20	142.5	144	141.12	1798
1781814300	142.76	4.48	3.24	138.5	148.56	138.5	5031
1781727900	138.28	1.32	0.96	137.02	140.13999	136.5	2399
1781641500	136.96	4	3.01	132.94	138.97998	131.47998	2834
1781555100	132.96	4.96	3.88	130.63999	134.22	129.8	4219
1781295900	128	1.68	1.33	128.52	129.5	126.46	2984
1781209500	126.32	6.32	5.27	121.5	126.64	120.42	6166
1781123100	120	-5.46	-4.35	125	127.26	119.36	2945
1781036700	125.46	-1.88	-1.48	128.52	129.96	122.68	1554
1780950300	127.34	-0.74	-0.58	128.82	131.04	127	3250
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