ストックスクリーナーアプリを入手
190.06
0.21%
-0.40
アフターアワーズ：
190.00
-0.06
-0.03%
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 |
|---|---|---|---|---|---|
| 2025-08-25 | $194.7 | $189.3 | $5.37 | 2,278,240.0 | -0.22% |
| 2025-08-22 | $195.5 | $187.1 | $8.36 | 3,438,580.0 | +0.09% |
| 2025-08-21 | $196.7 | $190.0 | $6.68 | 3,022,826.0 | -1.36% |
| 2025-08-20 | $193.4 | $183.8 | $9.52 | 5,220,928.0 | -0.32% |
| 2025-08-19 | $198.6 | $191.2 | $7.34 | 3,202,775.0 | -2.73% |
| 2025-08-18 | $199.4 | $195.3 | $4.10 | 2,879,979.0 | +0.83% |
| 2025-08-15 | $204.5 | $194.8 | $9.65 | 4,020,757.0 | -2.48% |
| 2025-08-14 | $207.9 | $202.3 | $5.61 | 3,001,570.0 | -1.43% |
| 2025-08-13 | $213.2 | $200.3 | $12.90 | 4,108,387.0 | -2.04% |
| 2025-08-12 | $210.0 | $200.5 | $9.47 | 4,058,245.0 | +4.74% |
| 2025-08-11 | $206.2 | $198.7 | $7.52 | 3,685,147.0 | -1.01% |
| 2025-08-08 | $208.9 | $201.7 | $7.19 | 4,058,606.0 | -1.69% |
| 2025-08-07 | $211.8 | $190.0 | $21.75 | 8,938,297.0 | +2.36% |
| 2025-08-06 | $208.6 | $199.2 | $9.43 | 7,337,766.0 | -4.17% |
| 2025-08-05 | $216.8 | $206.6 | $10.30 | 4,585,332.0 | -2.08% |
| 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% |
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 | $216.8 | $183.8 | $33.00 | 76,463,946.0 | -8.87% |
| 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% |
0.31%
0.25%
大文字化:
|
ボリューム (24 時間):