ストックスクリーナーアプリを入手
139.95
2.00%
2.75
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $141.6 | $132.0 | $9.63 | 7,411,113.0 | +2.00% |
| 2024-12-19 | $139.7 | $133.3 | $6.41 | 7,305,558.0 | +3.24% |
| 2024-12-18 | $141.2 | $131.6 | $9.61 | 5,416,136.0 | -4.92% |
| 2024-12-17 | $143.4 | $136.1 | $7.27 | 5,099,217.0 | -3.83% |
| 2024-12-16 | $147.2 | $143.3 | $3.94 | 4,597,802.0 | +0.30% |
| 2024-12-13 | $149.3 | $143.6 | $5.76 | 3,800,960.0 | -0.13% |
| 2024-12-12 | $149.0 | $144.6 | $4.38 | 3,436,742.0 | -0.63% |
| 2024-12-11 | $148.4 | $143.4 | $4.97 | 5,233,650.0 | +3.17% |
| 2024-12-10 | $147.8 | $139.3 | $8.50 | 6,697,228.0 | -4.58% |
| 2024-12-09 | $160.7 | $146.2 | $14.56 | 6,592,809.0 | -7.29% |
| 2024-12-06 | $163.5 | $157.3 | $6.20 | 3,172,225.0 | -0.56% |
| 2024-12-05 | $164.9 | $159.6 | $5.28 | 3,459,588.0 | -0.27% |
| 2024-12-04 | $164.2 | $157.0 | $7.24 | 5,215,779.0 | +4.64% |
| 2024-12-03 | $158.9 | $153.9 | $4.98 | 3,746,249.0 | +0.03% |
| 2024-12-02 | $163.3 | $153.5 | $9.80 | 4,065,147.0 | -3.58% |
| 2024-11-29 | $160.9 | $156.7 | $4.17 | 2,383,001.0 | +3.44% |
| 2024-11-27 | $163.2 | $153.4 | $9.75 | 4,684,174.0 | -5.00% |
| 2024-11-26 | $164.1 | $153.6 | $10.53 | 5,122,400.0 | +5.53% |
| 2024-11-25 | $166.4 | $152.7 | $13.66 | 7,067,341.0 | -4.80% |
| 2024-11-22 | $168.7 | $158.1 | $10.55 | 6,895,199.0 | -2.81% |
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。
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 | 82,661,316.0 | -12.44% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $25.03 | $22.84 | $2.19 | 70,362,539.0 | -4.64% |
| 2022-11 | $24.99 | $22.39 | $2.60 | 75,441,160.0 | +5.92% |
| 2022-10 | $23.23 | $20.76 | $2.47 | 85,541,730.0 | +9.38% |
| 2022-09 | $25.84 | $20.92 | $4.92 | 87,481,236.0 | -15.15% |
| 2022-08 | $26.12 | $24.00 | $2.12 | 85,169,438.0 | -4.26% |
| 2022-07 | $25.86 | $21.00 | $4.86 | 78,845,973.0 | +13.13% |
| 2022-06 | $27.39 | $21.84 | $5.55 | 119,273,967.0 | -13.35% |
| 2022-05 | $27.10 | $22.89 | $4.21 | 129,004,135.0 | +5.40% |
| 2022-04 | $26.63 | $23.08 | $3.55 | 108,165,823.0 | +7.61% |
| 2022-03 | $23.61 | $21.70 | $1.90 | 94,435,061.0 | +1.88% |
| 2022-02 | $22.88 | $20.26 | $2.62 | 83,395,205.0 | +4.63% |
| 2022-01 | $22.99 | $21.14 | $1.85 | 101,287,375.0 | -4.22% |
1.34%
0.43%
大文字化:
|
ボリューム (24 時間):