ストックスクリーナーアプリを入手
138.46
0.38%
0.52
プレマーケット:
137.69
-0.77
-0.56%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $140.1 | $136.0 | $4.07 | 4,885,696.0 | +0.38% |
| 2026-09-24 | $139.1 | $136.0 | $3.15 | 3,589,212.0 | -0.02% |
| 2026-09-23 | $140.5 | $137.6 | $2.88 | 4,263,373.0 | -1.74% |
| 2026-09-22 | $142.6 | $140.0 | $2.64 | 4,545,159.0 | -0.26% |
| 2026-09-21 | $142.4 | $138.9 | $3.49 | 4,384,764.0 | +0.08% |
| 2026-09-18 | $144.4 | $140.2 | $4.24 | 5,029,647.0 | -2.01% |
| 2026-09-17 | $146.1 | $141.5 | $4.58 | 3,895,180.0 | +2.26% |
| 2026-09-16 | $143.7 | $139.6 | $4.08 | 3,723,994.0 | -0.81% |
| 2026-09-15 | $143.2 | $140.3 | $2.96 | 4,806,151.0 | +0.57% |
| 2026-09-14 | $145.2 | $140.4 | $4.88 | 5,225,670.0 | -5.16% |
| 2026-09-11 | $149.1 | $146.7 | $2.41 | 3,155,582.0 | +0.90% |
| 2026-09-10 | $152.8 | $147.0 | $5.77 | 4,469,349.0 | -2.68% |
| 2026-09-09 | $151.6 | $148.9 | $2.66 | 3,881,647.0 | -0.41% |
| 2026-09-08 | $154.9 | $150.4 | $4.53 | 6,949,242.0 | +1.62% |
| 2026-09-04 | $149.4 | $143.2 | $6.29 | 4,570,215.0 | +3.52% |
| 2026-09-03 | $148.8 | $142.8 | $5.97 | 4,299,603.0 | +0.53% |
| 2026-09-02 | $144.1 | $136.9 | $7.20 | 4,733,528.0 | +3.90% |
| 2026-09-01 | $139.3 | $134.9 | $4.38 | 4,255,390.0 | +0.52% |
| 2026-08-31 | $137.9 | $135.6 | $2.32 | 4,113,107.0 | +0.20% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $154.9 | $134.9 | $20.00 | 85,549,098.0 | +0.79% |
| 2026-08 | $157.0 | $134.5 | $22.49 | 95,410,053.0 | -7.31% |
| 2026-07 | $169.8 | $142.2 | $27.60 | 89,800,894.0 | -6.58% |
| 2026-06 | $171.3 | $137.9 | $33.44 | 90,598,025.0 | -1.00% |
| 2026-05 | $168.4 | $132.7 | $35.73 | 116,427,065.0 | +1.51% |
| 2026-04 | $168.5 | $149.9 | $18.61 | 75,633,165.0 | +5.00% |
| 2026-03 | $176.5 | $142.3 | $34.18 | 103,171,511.0 | -13.55% |
| 2026-02 | $178.3 | $138.5 | $39.78 | 110,542,704.0 | +9.81% |
| 2026-01 | $182.6 | $149.2 | $33.37 | 124,702,930.0 | -1.85% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $180.0 | $158.7 | $21.35 | 89,078,684.0 | -9.08% |
| 2025-11 | $196.8 | $162.4 | $34.36 | 81,768,262.0 | -5.01% |
| 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% |
2.58%
0.65%
大文字化:
|
ボリューム (24 時間):