Vistra Corp. Common Stockのデータ

Vistra Corp. Common Stockの基本情報

名前 Vistra Corp. Common Stock
ティッカー VST
国 nan
上場年 nan
セクター Public Utilities

Vistra Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.12 21.71 21.99 21.91 6369000.0 21.91
2021-02-12 21.61 21.22 21.58 21.33 2375300.0 21.33
2021-02-11 21.63 21.34 21.49 21.52 3888000.0 21.52
2021-02-10 21.58 21.08 21.53 21.45 2079000.0 21.45
2021-02-09 21.47 20.98 21.12 21.33 2680600.0 21.33
2021-02-08 21.37 20.84 21.1 21.04 3620900.0 21.04
2021-02-05 21.27 20.92 21.26 21.05 2866800.0 21.05
2021-02-04 21.43 20.86 21.35 21.09 4385400.0 21.09
2021-02-03 21.73 20.55 20.64 21.3 7976200.0 21.3
2021-02-02 21.11 20.47 20.57 20.82 4558200.0 20.82
2021-02-01 20.55 19.92 20.02 20.37 3389100.0 20.37
2021-01-29 20.48 19.97 20.06 19.97 3904200.0 19.97
2021-01-28 20.48 19.78 20.16 20.18 3319200.0 20.18
2021-01-27 20.9 20.18 20.55 20.18 5036100.0 20.18
2021-01-26 20.94 20.68 20.85 20.8 3955200.0 20.8
2021-01-25 21.52 20.84 21.23 20.85 4918000.0 20.85
2021-01-22 21.42 20.79 21.05 21.34 3934800.0 21.34
2021-01-21 21.46 20.96 21.37 21.19 4557000.0 21.19
2021-01-20 21.82 21.31 21.71 21.42 4582300.0 21.42
2021-01-19 21.88 21.51 21.66 21.71 3681900.0 21.71
2021-01-15 21.69 21.23 21.29 21.51 4013300.0 21.51
2021-01-14 21.9 21.31 21.87 21.33 4129800.0 21.33
2021-01-13 21.98 21.46 21.55 21.8 3054200.0 21.8
2021-01-12 21.72 21.2 21.26 21.56 3927400.0 21.56
2021-01-11 21.27 20.56 20.74 21.17 4897000.0 21.17
2021-01-08 21.06 20.28 20.3 20.99 4281800.0 20.99
2021-01-07 20.61 20.12 20.3 20.18 3347200.0 20.18
2021-01-06 20.9 20.01 20.01 20.29 5533600.0 20.29
2021-01-05 20.05 19.13 19.16 19.82 4014400.0 19.82
2021-01-04 19.73 19.16 19.64 19.18 4338400.0 19.18
2020-12-31 19.75 19.4 19.56 19.66 2653400.0 19.66
2020-12-30 19.53 18.8 18.82 19.49 3357200.0 19.49
2020-12-29 19.33 18.86 19.2 18.9 2394700.0 18.9
2020-12-28 19.16 18.77 18.8 19.12 2379500.0 19.12
2020-12-24 18.8 18.48 18.79 18.71 1503700.0 18.71
2020-12-23 18.57 18.08 18.25 18.47 4270100.0 18.47
2020-12-22 18.16 17.68 17.77 18.13 4624500.0 18.13
2020-12-21 17.77 17.39 17.74 17.56 5939100.0 17.56
2020-12-18 18.08 17.58 17.9 17.65 5841600.0 17.65
2020-12-17 18.11 17.78 17.98 17.93 4985800.0 17.93
2020-12-16 18.55 17.91 18.53 18.08 3949400.0 18.08
2020-12-15 18.51 17.96 18.2 18.46 4275100.0 18.46
2020-12-14 18.62 17.99 18.51 18.14 5038700.0 18.0
2020-12-11 18.72 18.22 18.64 18.28 4090100.0 18.14
2020-12-10 19.08 18.67 19.01 18.82 3746500.0 18.68
2020-12-09 19.14 18.83 19.0 19.01 2899400.0 18.87
2020-12-08 18.97 18.52 18.81 18.95 3582500.0 18.81
2020-12-07 19.2 18.66 19.2 18.97 3878300.0 18.83
2020-12-04 19.24 18.88 18.89 19.15 2387000.0 19.01
2020-12-03 18.95 18.6 18.84 18.77 2436000.0 18.63
2020-12-02 18.89 18.5 18.64 18.87 1826400.0 18.73
2020-12-01 19.12 18.69 18.75 18.78 2870500.0 18.64
2020-11-30 19.68 18.58 19.59 18.68 4669400.0 18.54
2020-11-27 19.65 19.46 19.51 19.59 1391500.0 19.44
2020-11-25 19.58 19.24 19.37 19.47 2248600.0 19.33
2020-11-24 19.38 18.6 18.84 19.37 3340600.0 19.23
2020-11-23 18.67 18.32 18.34 18.57 1991300.0 18.43
2020-11-20 18.69 18.18 18.45 18.2 2012300.0 18.06
2020-11-19 18.73 18.18 18.57 18.53 2798300.0 18.39
2020-11-18 19.49 18.61 19.35 18.62 3483800.0 18.48
2020-11-17 19.8 19.11 19.6 19.33 2616500.0 19.19
2020-11-16 20.16 19.57 20.0 19.8 2962300.0 19.65
2020-11-13 19.84 19.17 19.17 19.73 2649500.0 19.58
2020-11-12 19.85 18.83 19.71 19.03 3940100.0 18.89
2020-11-11 20.32 19.41 20.21 19.64 3453400.0 19.49
2020-11-10 20.19 18.85 18.99 20.18 4548300.0 20.03
2020-11-09 19.65 18.64 19.01 18.91 4571800.0 18.77
2020-11-06 18.73 18.24 18.37 18.26 2266100.0 18.12
2020-11-05 18.98 18.33 18.53 18.49 2319500.0 18.35
2020-11-04 18.88 18.06 18.6 18.34 3310900.0 18.2
2020-11-03 18.68 18.03 18.05 18.39 4046000.0 18.25
2020-11-02 17.91 17.42 17.59 17.74 5941700.0 17.61
2020-10-30 17.66 17.23 17.31 17.37 3819500.0 17.24
2020-10-29 17.53 16.91 17.19 17.34 3114600.0 17.21
2020-10-28 18.22 17.31 18.13 17.35 4082000.0 17.22
2020-10-27 19.26 18.36 19.0 18.44 3817500.0 18.3
2020-10-26 19.2 18.75 19.14 19.09 1970700.0 18.95
2020-10-23 19.37 19.02 19.22 19.28 1713800.0 19.14
2020-10-22 19.19 18.65 18.99 19.06 1943700.0 18.92
2020-10-21 19.15 18.72 18.77 18.94 2492500.0 18.8
2020-10-20 19.2 18.8 18.95 18.95 2256400.0 18.81
2020-10-19 19.13 18.81 19.09 18.81 2184900.0 18.67
2020-10-16 19.26 18.66 18.79 19.02 2492500.0 18.88
2020-10-15 19.07 18.44 18.55 18.75 2374100.0 18.61
2020-10-14 19.02 18.07 18.1 18.76 4168400.0 18.62
2020-10-13 18.15 17.69 17.9 18.03 5596400.0 17.9
2020-10-12 18.18 17.78 17.94 18.0 3888500.0 17.87
2020-10-09 18.43 17.99 18.36 17.99 3355800.0 17.86
2020-10-08 18.31 17.9 17.94 18.28 5212600.0 18.14
2020-10-07 18.04 17.76 18.0 17.83 5771000.0 17.7
2020-10-06 18.22 17.74 17.85 17.95 6051800.0 17.82
2020-10-05 18.23 17.79 18.04 17.81 5855800.0 17.68
2020-10-02 18.04 17.21 17.44 17.99 4149100.0 17.86
2020-10-01 18.96 17.85 18.94 17.89 5387900.0 17.76
2020-09-30 18.98 18.33 18.67 18.86 7880600.0 18.72
2020-09-29 18.86 18.15 18.15 18.53 8584100.0 18.39
2020-09-28 18.21 17.93 18.16 17.97 3745300.0 17.84
2020-09-25 18.1 17.76 17.9 18.01 2261200.0 17.88
2020-09-24 18.11 17.64 17.95 17.99 2915800.0 17.86
2020-09-23 18.14 17.82 17.89 17.96 3876600.0 17.83
2020-09-22 18.19 17.68 18.08 17.82 4177500.0 17.69
2020-09-21 18.09 17.67 17.81 17.89 3740600.0 17.76
2020-09-18 18.5 18.01 18.25 18.11 4210800.0 17.98
2020-09-17 18.5 18.11 18.47 18.28 4829700.0 18.14
2020-09-16 18.83 18.3 18.32 18.61 4199100.0 18.47
2020-09-15 18.76 18.36 18.76 18.42 4239600.0 18.28
2020-09-14 18.88 18.25 18.51 18.87 2871500.0 18.6
2020-09-11 18.51 17.93 18.42 18.51 2949400.0 18.24
2020-09-10 18.42 18.08 18.38 18.09 1860800.0 17.83
2020-09-09 18.62 18.06 18.08 18.42 2598100.0 18.15
2020-09-08 18.4 17.75 18.23 17.85 2845400.0 17.59
2020-09-04 18.9 18.02 18.77 18.23 2352300.0 17.96
2020-09-03 19.52 18.67 19.26 18.75 2076000.0 18.48
2020-09-02 19.43 18.51 18.79 19.29 1801400.0 19.01
2020-09-01 19.11 18.68 19.11 18.76 2036100.0 18.49
2020-08-31 19.48 19.19 19.34 19.23 2526900.0 18.95
2020-08-28 19.33 18.96 19.25 19.3 1030500.0 19.02
2020-08-27 19.14 18.72 18.83 19.1 2436000.0 18.82
2020-08-26 19.02 18.48 19.0 18.76 2115800.0 18.49
2020-08-25 19.5 19.0 19.41 19.14 1774400.0 18.86
2020-08-24 19.41 18.9 19.16 19.3 1748500.0 19.02
2020-08-21 19.53 19.05 19.31 19.1 3077300.0 18.82
2020-08-20 19.75 19.34 19.6 19.4 2021100.0 19.12
2020-08-19 20.21 19.69 20.21 19.73 2396500.0 19.44
2020-08-18 20.4 19.35 19.4 20.14 6428000.0 19.85
2020-08-17 19.4 18.99 19.13 19.35 2235600.0 19.07
2020-08-14 19.19 18.8 18.93 19.05 1316300.0 18.77
2020-08-13 19.33 18.99 19.27 19.11 1064100.0 18.83
2020-08-12 19.44 19.02 19.08 19.34 2371800.0 19.06
2020-08-11 19.66 18.85 19.38 18.89 2335400.0 18.62
2020-08-10 19.27 18.81 18.93 19.2 2421600.0 18.92
2020-08-07 19.15 18.49 18.73 18.9 3991100.0 18.63
2020-08-06 18.97 18.13 18.13 18.83 2813900.0 18.56
2020-08-05 19.39 18.09 19.0 18.26 4892800.0 17.99
2020-08-04 19.23 18.69 18.73 18.76 4558000.0 18.49
2020-08-03 18.8 18.29 18.63 18.76 2381700.0 18.49
2020-07-31 18.86 18.43 18.79 18.66 2507800.0 18.39
2020-07-30 18.86 18.23 18.64 18.8 1884800.0 18.53
2020-07-29 18.91 18.44 18.48 18.87 2509700.0 18.6
2020-07-28 18.75 18.19 18.26 18.44 3488900.0 18.17
2020-07-27 18.88 18.0 18.88 18.2 5009000.0 17.94
2020-07-24 19.48 18.68 19.19 18.88 4421700.0 18.61
2020-07-23 19.62 19.07 19.46 19.16 5564100.0 18.88
2020-07-22 19.62 18.91 19.12 19.52 4874500.0 19.24
2020-07-21 19.62 19.15 19.18 19.24 2580800.0 18.96
2020-07-20 19.62 18.95 19.53 19.1 4465300.0 18.82
2020-07-17 19.7 19.41 19.41 19.62 1621100.0 19.33
2020-07-16 19.62 19.18 19.21 19.4 3494100.0 19.12
2020-07-15 19.57 19.17 19.39 19.3 2404100.0 19.02
2020-07-14 19.38 18.94 19.02 19.19 2102300.0 18.91
2020-07-13 19.49 18.85 18.96 19.11 3541000.0 18.83
2020-07-10 19.22 18.83 19.0 18.87 3963700.0 18.6
2020-07-09 19.44 18.71 19.44 19.0 2586200.0 18.72
2020-07-08 19.67 18.94 19.06 19.56 2757600.0 19.28
2020-07-07 19.11 18.9 19.11 18.98 2666100.0 18.7
2020-07-06 19.53 19.05 19.34 19.28 2175500.0 19.0
2020-07-02 19.47 18.94 19.39 19.04 3236600.0 18.76
2020-07-01 19.25 18.54 18.62 19.14 4010500.0 18.86
2020-06-30 18.72 18.32 18.6 18.62 4131000.0 18.35
2020-06-29 18.76 17.99 18.3 18.74 3304200.0 18.47
2020-06-26 18.8 17.82 18.73 18.13 8666900.0 17.87
2020-06-25 18.9 18.38 18.58 18.87 3236600.0 18.6
2020-06-24 18.88 18.42 18.67 18.61 4048000.0 18.34
2020-06-23 19.75 18.75 19.72 18.89 5692300.0 18.62
2020-06-22 19.84 19.29 19.8 19.65 4792400.0 19.36
2020-06-19 20.63 19.8 20.57 19.83 7364100.0 19.54
2020-06-18 20.43 20.02 20.08 20.29 4704000.0 19.99
2020-06-17 20.71 20.02 20.53 20.28 4985300.0 19.99
2020-06-16 21.0 20.22 20.46 20.49 4619900.0 20.19
2020-06-15 20.16 19.3 19.59 19.87 2978600.0 19.58
2020-06-12 20.56 19.73 20.31 20.2 4000200.0 19.77
2020-06-11 20.62 19.5 20.59 19.75 3259000.0 19.33
2020-06-10 21.43 20.54 21.16 21.22 4236300.0 20.77
2020-06-09 21.99 21.01 21.99 21.17 4255300.0 20.72
2020-06-08 22.01 21.0 21.21 22.0 6988700.0 21.54
2020-06-05 21.39 20.65 20.82 20.87 4149700.0 20.43
2020-06-04 20.84 19.94 20.74 20.28 3989000.0 19.85
2020-06-03 20.93 20.49 20.84 20.81 3232900.0 20.37
2020-06-02 21.26 20.51 21.04 20.63 4414300.0 20.19
2020-06-01 21.02 20.34 20.34 20.94 3143100.0 20.5
2020-05-29 20.94 20.14 20.76 20.44 7388300.0 20.01
2020-05-28 20.93 20.12 20.3 20.81 4085700.0 20.37
2020-05-27 20.12 19.57 20.05 20.12 3483300.0 19.69
2020-05-26 20.48 19.6 20.44 19.72 5272100.0 19.3
2020-05-22 19.83 19.31 19.54 19.81 1969800.0 19.39
2020-05-21 20.02 19.58 19.85 19.6 3201000.0 19.19
2020-05-20 20.59 19.78 19.8 19.99 4293300.0 19.57
2020-05-19 20.02 19.53 19.84 19.53 2721200.0 19.12
2020-05-18 20.03 19.22 19.22 19.92 4311500.0 19.5
2020-05-15 18.85 18.37 18.49 18.57 3130400.0 18.18
2020-05-14 18.75 17.61 17.71 18.71 3079300.0 18.31
2020-05-13 18.25 17.5 18.01 17.82 4922700.0 17.44
2020-05-12 18.5 18.03 18.27 18.1 2913000.0 17.72
2020-05-11 18.72 18.14 18.72 18.32 3006500.0 17.93
2020-05-08 19.1 18.09 18.23 18.9 3215000.0 18.5
2020-05-07 18.54 17.88 18.42 17.95 4784200.0 17.57
2020-05-06 18.87 18.04 18.76 18.23 3254600.0 17.84
2020-05-05 20.68 18.68 20.68 18.72 5490000.0 18.32
2020-05-04 19.25 18.65 19.15 18.97 3783000.0 18.57
2020-05-01 19.52 18.85 19.16 19.35 3537300.0 18.94
2020-04-30 19.69 19.08 19.55 19.54 3620100.0 19.13
2020-04-29 20.2 19.47 19.79 19.75 5214900.0 19.33
2020-04-28 19.94 19.07 19.33 19.21 3901500.0 18.8
2020-04-27 19.07 18.13 18.39 18.95 3005900.0 18.55
2020-04-24 18.23 17.46 17.52 18.04 1728400.0 17.66
2020-04-23 17.77 17.37 17.75 17.5 2386400.0 17.13
2020-04-22 17.73 17.07 17.39 17.64 2847300.0 17.27
2020-04-21 17.08 16.36 16.53 17.02 4577500.0 16.66
2020-04-20 17.59 16.68 17.22 16.89 5457200.0 16.53
2020-04-17 17.63 16.41 16.5 17.54 4376100.0 17.17
2020-04-16 16.32 15.77 16.27 16.1 5722500.0 15.76
2020-04-15 16.97 15.98 16.87 16.19 5434600.0 15.85
2020-04-14 17.71 16.97 17.46 17.42 4031900.0 17.05
2020-04-13 17.74 16.47 17.69 17.14 2806900.0 16.78
2020-04-09 18.69 17.42 17.78 17.79 3392700.0 17.41
2020-04-08 17.53 16.31 16.4 17.46 2937600.0 17.09
2020-04-07 16.97 16.26 16.6 16.3 4790600.0 15.96
2020-04-06 16.82 15.73 16.49 16.02 6454300.0 15.68
2020-04-03 16.15 15.6 15.85 15.83 7313300.0 15.5
2020-04-02 16.03 15.09 15.16 15.98 6455400.0 15.64
2020-04-01 15.45 15.04 15.27 15.33 4538300.0 15.01
2020-03-31 16.26 15.6 15.83 15.96 5448300.0 15.62
2020-03-30 16.63 15.46 16.49 16.06 4086300.0 15.72
2020-03-27 16.71 14.72 15.21 16.39 6820300.0 16.04
2020-03-26 16.2 14.26 14.84 15.79 7048600.0 15.46
2020-03-25 15.53 13.86 14.57 14.69 6976600.0 14.38
2020-03-24 15.02 13.68 13.73 14.61 6688200.0 14.3
2020-03-23 14.12 12.7 14.03 12.92 9830700.0 12.65
2020-03-20 14.73 13.82 14.6 14.08 11443200.0 13.78
2020-03-19 14.44 12.34 12.43 14.22 7457700.0 13.92
2020-03-18 13.04 11.3 11.95 12.6 8804100.0 12.33
2020-03-17 14.38 12.66 14.07 12.89 5373900.0 12.62
2020-03-16 15.48 13.5 14.26 13.69 6744100.0 13.4
2020-03-13 15.91 14.51 15.41 15.49 8778900.0 15.03
2020-03-12 16.75 14.27 16.36 14.55 9958400.0 14.12
2020-03-11 18.94 17.27 18.76 17.79 9774300.0 17.26
2020-03-10 19.38 17.89 18.97 19.34 5197100.0 18.77
2020-03-09 19.32 18.04 19.04 18.43 7633800.0 17.88
2020-03-06 20.83 19.84 19.91 20.53 3905500.0 19.92
2020-03-05 21.0 20.38 20.88 20.64 4195700.0 20.03
2020-03-04 21.08 20.42 20.52 21.05 5557900.0 20.43
2020-03-03 21.03 20.1 20.25 20.25 5850400.0 19.65
2020-03-02 20.24 18.94 19.3 20.14 8020800.0 19.54
2020-02-28 20.43 18.75 20.43 19.23 12557900.0 18.66
2020-02-27 21.6 20.46 21.58 20.59 7335100.0 19.98
2020-02-26 22.62 21.67 22.32 21.68 6505700.0 21.04
2020-02-25 23.28 22.13 23.04 22.14 6927000.0 21.48
2020-02-24 23.19 22.62 23.18 22.98 3824400.0 22.3
2020-02-21 23.46 22.79 22.87 23.43 4101600.0 22.74
2020-02-20 22.96 22.58 22.71 22.91 3439100.0 22.23
2020-02-19 23.45 22.68 23.4 22.69 3211100.0 22.02
2020-02-18 23.6 23.16 23.38 23.36 4229100.0 22.67