ストックスクリーナーアプリを入手
196.86
6.26%
-13.14
アフターアワーズ：
195.70
-1.16
-0.59%
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $212.4 | $196.8 | $15.53 | 4,334,640.0 | -6.26% |
| 2025-10-09 | $211.1 | $205.3 | $5.74 | 3,790,111.0 | +1.67% |
| 2025-10-08 | $206.6 | $200.1 | $6.48 | 3,665,971.0 | +3.47% |
| 2025-10-07 | $203.8 | $195.9 | $7.95 | 2,862,662.0 | -0.39% |
| 2025-10-06 | $207.9 | $197.4 | $10.50 | 6,010,209.0 | -0.78% |
| 2025-10-03 | $210.2 | $201.5 | $8.70 | 5,298,233.0 | -0.33% |
| 2025-10-02 | $205.0 | $198.7 | $6.29 | 4,219,303.0 | +0.57% |
| 2025-10-01 | $204.9 | $192.2 | $12.76 | 5,379,554.0 | +2.85% |
| 2025-09-30 | $200.5 | $190.7 | $9.80 | 5,822,466.0 | -1.02% |
| 2025-09-29 | $207.1 | $197.7 | $9.43 | 8,346,632.0 | -4.48% |
| 2025-09-26 | $207.5 | $201.0 | $6.52 | 3,096,748.0 | +2.78% |
| 2025-09-25 | $204.3 | $196.0 | $8.25 | 4,249,771.0 | -0.22% |
| 2025-09-24 | $206.2 | $201.9 | $4.32 | 3,837,082.0 | -1.07% |
| 2025-09-23 | $212.8 | $203.5 | $9.30 | 6,506,074.0 | -6.28% |
| 2025-09-22 | $219.8 | $207.8 | $12.02 | 4,792,887.0 | +3.14% |
| 2025-09-19 | $213.8 | $205.2 | $8.66 | 9,182,495.0 | +0.53% |
| 2025-09-18 | $214.5 | $208.1 | $6.41 | 3,585,298.0 | +0.89% |
| 2025-09-17 | $213.8 | $204.7 | $9.13 | 3,463,424.0 | -0.53% |
| 2025-09-16 | $213.8 | $207.3 | $6.49 | 3,825,109.0 | -1.92% |
| 2025-09-15 | $217.9 | $209.7 | $8.20 | 4,744,884.0 | +1.82% |
| 2025-09-12 | $210.2 | $202.0 | $8.21 | 3,167,831.0 | +2.77% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $212.4 | $192.2 | $20.20 | 39,895,323.0 | +0.48% |
| 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% |
4.65%
大文字化:
|
ボリューム (24 時間):