ストックスクリーナーアプリを入手
175.14
3.89%
6.55
プレマーケット:
175.43
0.29
+0.17%
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 |
|---|---|---|---|---|---|
| 2025-11-24 | $175.2 | $165.9 | $9.30 | 5,709,404.0 | +3.89% |
| 2025-11-21 | $173.7 | $162.4 | $11.24 | 6,294,152.0 | -2.99% |
| 2025-11-20 | $189.3 | $173.1 | $16.16 | 4,262,367.0 | -2.99% |
| 2025-11-19 | $181.5 | $174.2 | $7.28 | 3,337,220.0 | +2.71% |
| 2025-11-18 | $177.4 | $170.7 | $6.76 | 3,272,191.0 | -0.33% |
| 2025-11-17 | $179.5 | $173.1 | $6.40 | 3,105,839.0 | +0.18% |
| 2025-11-14 | $180.0 | $165.6 | $14.42 | 5,477,600.0 | +1.82% |
| 2025-11-13 | $178.0 | $170.5 | $7.44 | 5,454,234.0 | -3.76% |
| 2025-11-12 | $181.3 | $177.3 | $4.01 | 4,237,440.0 | -0.50% |
| 2025-11-11 | $187.9 | $178.8 | $9.13 | 4,530,596.0 | -4.84% |
| 2025-11-10 | $196.8 | $184.2 | $12.64 | 4,156,755.0 | -1.42% |
| 2025-11-07 | $191.1 | $176.6 | $14.47 | 5,803,003.0 | +3.46% |
| 2025-11-06 | $189.1 | $179.5 | $9.59 | 6,533,678.0 | -2.52% |
| 2025-11-05 | $192.5 | $184.9 | $7.54 | 3,523,150.0 | +1.97% |
| 2025-11-04 | $191.5 | $184.5 | $6.99 | 3,785,124.0 | -3.78% |
| 2025-11-03 | $195.2 | $187.8 | $7.34 | 3,581,573.0 | +2.52% |
| 2025-10-31 | $192.9 | $183.5 | $9.37 | 4,220,218.0 | -0.74% |
| 2025-10-30 | $198.8 | $188.5 | $10.28 | 3,777,000.0 | -4.85% |
| 2025-10-29 | $200.7 | $189.5 | $11.26 | 6,361,338.0 | +4.61% |
| 2025-10-28 | $197.3 | $184.5 | $12.84 | 9,265,725.0 | -4.37% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $196.8 | $162.4 | $34.36 | 78,773,730.0 | -6.99% |
| 2025-10 | $217.1 | $179.7 | $37.45 | 106,321,305.0 | -3.89% |
| 2025-09 | $219.8 | $178.4 | $41.39 | 101,569,232.0 | +3.60% |
| 2025-08 | $216.8 | $183.8 | $33.00 | 87,637,456.0 | -9.32% |
| 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% |
4.81%
大文字化:
|
ボリューム (24 時間):