Vista Energy SAB de CV【1CIA】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	2.399999	3.8585192926	62.2	67.4	61.8	538	65.30460892	DE
4	7.999999	14.1342738516	56.6	69.599999	54.6	441	63.89525726	DE
12	9.599999	17.4545436364	55	69.599999	51.6	1223	59.83239684	DE
26	19.999999	44.8430470852	44.6	69.599999	37.2	1235	52.67413912	DE
52	22.599999	53.8095214286	42	69.599999	27	1200	44.41805833	DE
156	39.799999	160.483866935	24.8	69.599999	22.8	795	42.97300211	DE
260	39.799999	160.483866935	24.8	69.599999	22.8	795	42.97300211	DE

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
1780604700	65.599999	-0.4	-0.61	65.4	66.2	64.599999	674
1780518300	66	-0.6	-0.90	65.2	67.4	65.2	178
1780431900	66.599999	1	1.52	65.8	66.599999	65.599999	481
1780345500	65.599999	2.6	4.13	64.4	67	64.4	839
1780086300	63	-0.2	-0.32	62.2	63.6	61.8	518
1779999900	63.2	-0.6	-0.94	62.6	64	62.6	301
1779913500	63.8	-0.8	-1.24	63.2	63.8	60.4	647
1779827100	64.599999	0.6	0.94	65.4	65.4	62.8	517
1779740700	64	-0.4	-0.62	64.599999	66	63.6	400
1779481500	64.4	-2.6	-3.88	65.599999	65.599999	64.4	214
1779395100	67	2.2	3.40	67.2	67.2	66.2	378
1779308700	64.8	-3.2	-4.71	67.599999	69.599999	64.8	690
1779222300	68	1	1.49	68	68.8	67.4	393
1779135900	67	4.6	7.37	63.4	67	61.6	726
1778876700	62.4	2.4	4.00	60.8	62.4	60.8	503
1778790300	60	1.4	2.39	58.2	60	58.2	77
1778703900	58.6	-0.8	-1.35	59.8	59.8	58.6	388
1778617500	59.4	2.6	4.58	56.2	59.4	56.2	75
1778531100	56.8	1.4	2.53	54.8	56.8	54.8	477
1778271900	55.4	0.6	1.09	56.6	56.6	54.6	338
1778185500	54.8	-3.4	-5.84	57.8	59	54.2	862
1778099100	58.2	-3.4	-5.52	61.8	62.2	56	1328
1778012700	61.6	-0.8	-1.28	62.2	62.2	61.6	137
1777926300	62.4	-0.8	-1.27	60.4	62.8	59.6	1354
1777580700	63.2	-0.8	-1.25	62.2	63.2	62	559
1777494300	64	1	1.59	62.6	64	62.6	824
1777407900	63	0.8	1.29	60.8	63.2	60.8	254
1777321500	62.2	2.8	4.71	61	62.2	59.6	221
1777062300	59.4	-0.8	-1.33	59.4	59.8	59.4	328
1776975900	60.2	1	1.69	59	60.4	58.4	480
1776889500	59.2	1	1.72	57.4	59.2	57.4	126
1776803100	58.2	2.2	3.93	57.2	58.2	56.6	244
1776716700	56	0.6	1.08	55.4	57.4	55.4	1144
1776457500	55.4	-1.6	-2.81	56.4	57.6	51.6	2077
1776371100	57	2.8	5.17	55	57	54.2	421
1776284700	54.2	-0.2	-0.37	55.6	55.6	54.2	1260
1776198300	54.4	-2.2	-3.89	56	56	54.4	925
1776111900	56.6	-0.2	-0.35	58	59.8	56.4	2731
1775852700	56.8	2	3.65	56.2	56.8	55	968
1775766300	54.8	-1.4	-2.49	56.6	57.6	54.8	3275
1775679900	56.2	-4	-6.64	56	57	54	8692
1775593500	60.2	-2.3	-3.68	62.2	63.2	60.2	876
1775161500	62.5	2.5	4.17	62.5	64.5	61	531
1775075100	60	-5.5	-8.40	65	65	59	10254
1774988700	65.5	-1	-1.50	68	68.5	64.5	2095
1774902300	66.5	2	3.10	65.5	69.5	64	3195
1774646700	64.5	1.5	2.38	63	64.5	62.5	685
1774560300	63	1.5	2.44	62	64.5	62	2246
1774473900	61.5	-0.5	-0.81	60.5	62	59.5	496
1774387500	62	4	6.90	59.5	62	58.5	1894
1774301100	58	-3.5	-5.69	63.5	63.5	58	2967
1774041900	61.5	-1	-1.60	63.5	64	61.5	830
1773955500	62.5	1.5	2.46	60.5	64	60.5	2621
1773869100	61	1.5	2.52	59.5	61	59.5	689
1773782700	59.5	2.5	4.39	57	60.5	56	480
1773696300	57	0	0.00	56.5	58	56	1490
1773437100	57	3	5.56	55	57	54	1322
1773350700	54	2	3.85	52	54.5	52	1066
1773264300	52	1.5	2.97	51.5	52.5	51.5	1001
1773177900	50.5	-1.5	-2.88	51.5	52	49.6	2653
1773091500	52	-2	-3.70	58	58	51	13402
1772832300	54	1.5	2.86	52.5	55	52.5	1031
1772745900	52.5	2.5	5.00	51.5	52.5	51.5	182