ストックスクリーナーアプリを入手
214.06
2.89%
6.01
アフターアワーズ：
215.50
1.44
+0.67%
Vistra Corp (VST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-04 | $215.1 | $208.3 | $6.84 | 4,615,719.0 | +2.89% |
| 2025-08-01 | $211.9 | $197.2 | $14.66 | 5,732,552.0 | -0.23% |
| 2025-07-31 | $213.0 | $205.7 | $7.32 | 5,614,023.0 | +0.72% |
| 2025-07-30 | $207.6 | $198.9 | $8.73 | 5,472,594.0 | +4.57% |
| 2025-07-29 | $199.4 | $194.0 | $5.40 | 4,251,268.0 | +1.08% |
| 2025-07-28 | $196.3 | $190.5 | $5.76 | 3,204,260.0 | +1.91% |
| 2025-07-25 | $196.3 | $190.7 | $5.58 | 5,484,991.0 | -2.06% |
| 2025-07-24 | $203.6 | $195.9 | $7.71 | 4,911,548.0 | -1.94% |
| 2025-07-23 | $200.3 | $198.3 | $2.08 | 2,130,239.0 | +5.83% |
| 2025-07-22 | $189.6 | $181.7 | $7.85 | 4,126,819.0 | +0.46% |
| 2025-07-21 | $193.7 | $186.9 | $6.78 | 4,302,740.0 | -2.48% |
| 2025-07-18 | $195.1 | $182.8 | $12.32 | 6,413,608.0 | +6.05% |
| 2025-07-17 | $187.8 | $181.2 | $6.62 | 3,933,237.0 | -1.16% |
| 2025-07-16 | $192.4 | $180.3 | $12.19 | 6,593,697.0 | -3.78% |
| 2025-07-15 | $195.2 | $189.2 | $5.98 | 4,256,555.0 | -1.77% |
| 2025-07-14 | $197.7 | $191.6 | $6.12 | 3,783,352.0 | -0.90% |
| 2025-07-11 | $197.7 | $191.8 | $5.92 | 3,704,483.0 | +0.41% |
| 2025-07-10 | $197.8 | $190.2 | $7.61 | 4,355,043.0 | -0.62% |
| 2025-07-09 | $200.2 | $189.8 | $10.41 | 6,928,075.0 | +3.59% |
| 2025-07-08 | $194.6 | $184.8 | $9.80 | 5,073,897.0 | -1.82% |
Vistra Corp (VST) 株の年ごとの株価履歴
この詳細な分析では、Vistra Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はVST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vistra Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のVistra Corp (VST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $215.1 | $197.2 | $17.93 | 14,963,990.0 | +2.65% |
| 2025-07 | $213.0 | $180.3 | $32.80 | 101,572,205.0 | +7.60% |
| 2025-06 | $198.2 | $160.2 | $38.02 | 105,185,866.0 | +20.70% |
| 2025-05 | $166.0 | $133.7 | $32.27 | 136,076,916.0 | +23.87% |
| 2025-04 | $130.4 | $90.51 | $39.90 | 157,823,203.0 | +10.38% |
| 2025-03 | $138.7 | $104.3 | $34.40 | 167,411,982.0 | -12.14% |
| 2025-02 | $176.4 | $124.0 | $52.31 | 151,904,492.0 | -20.45% |
| 2025-01 | $199.8 | $132.6 | $67.25 | 208,816,849.0 | +21.88% |
2024年のVistra Corp (VST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $164.9 | $131.6 | $33.22 | 88,648,700.0 | -12.36% |
| 2024-11 | $168.7 | $111.5 | $57.17 | 127,676,243.0 | +27.91% |
| 2024-10 | $143.9 | $114.5 | $29.37 | 172,724,007.0 | +5.42% |
| 2024-09 | $122.0 | $72.90 | $49.11 | 161,812,923.0 | +38.76% |
| 2024-08 | $87.89 | $66.50 | $21.39 | 119,776,276.0 | +7.84% |
| 2024-07 | $96.00 | $68.74 | $27.26 | 142,227,518.0 | -7.86% |
| 2024-06 | $99.87 | $82.33 | $17.54 | 163,205,014.0 | -13.22% |
| 2024-05 | $107.2 | $74.70 | $32.54 | 234,152,097.0 | +30.64% |
| 2024-04 | $78.73 | $64.26 | $14.47 | 119,901,056.0 | +8.89% |
| 2024-03 | $73.05 | $53.42 | $19.63 | 136,140,998.0 | +27.70% |
| 2024-02 | $55.98 | $41.02 | $14.96 | 102,022,830.0 | +32.93% |
| 2024-01 | $41.66 | $37.77 | $3.89 | 57,434,628.0 | +6.52% |
2023年のVistra Corp (VST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.90 | $35.41 | $3.49 | 76,672,583.0 | +8.78% |
| 2023-11 | $36.50 | $32.67 | $3.83 | 80,761,601.0 | +8.22% |
| 2023-10 | $33.74 | $31.16 | $2.58 | 86,597,283.0 | -1.39% |
| 2023-09 | $34.28 | $31.59 | $2.69 | 158,981,692.0 | +5.60% |
| 2023-08 | $31.68 | $27.54 | $4.14 | 92,068,065.0 | +11.97% |
| 2023-07 | $28.55 | $25.88 | $2.68 | 46,916,646.0 | +6.90% |
| 2023-06 | $26.39 | $23.99 | $2.41 | 77,230,750.0 | +9.51% |
| 2023-05 | $25.71 | $22.67 | $3.04 | 70,619,590.0 | +0.46% |
| 2023-04 | $25.12 | $22.95 | $2.17 | 55,029,936.0 | -0.58% |
| 2023-03 | $27.29 | $21.18 | $6.11 | 127,451,240.0 | +9.14% |
| 2023-02 | $23.86 | $21.89 | $1.98 | 56,125,418.0 | -4.64% |
| 2023-01 | $23.35 | $21.25 | $2.10 | 58,561,775.0 | -0.60% |
3.75%
4.04%
大文字化:
|
ボリューム (24 時間):