Viper Energy Partners LP Common Unitのデータ

Viper Energy Partners LP Common Unitの基本情報

名前 Viper Energy Partners LP Common Unit
ティッカー VNOM
国 United States
上場年 2014.0
セクター Energy

Viper Energy Partners LP Common Unitの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.25 16.63 17.49 17.08 830100.0 17.08
2021-02-12 17.04 16.3 16.46 17.04 624500.0 17.04
2021-02-11 16.69 16.09 16.39 16.48 499800.0 16.48
2021-02-10 16.45 15.65 15.8 16.39 731900.0 16.39
2021-02-09 15.82 15.15 15.49 15.66 521100.0 15.66
2021-02-08 15.64 14.88 15.1 15.54 559200.0 15.54
2021-02-05 15.3 14.73 15.25 14.85 342200.0 14.85
2021-02-04 15.48 14.51 15.48 15.06 424200.0 15.06
2021-02-03 15.22 14.26 14.3 15.09 603100.0 15.09
2021-02-02 14.63 14.15 14.29 14.19 503400.0 14.19
2021-02-01 14.45 13.54 13.62 14.16 555100.0 14.16
2021-01-29 14.19 13.63 13.89 13.74 669500.0 13.74
2021-01-28 14.08 13.48 13.48 13.92 546300.0 13.92
2021-01-27 14.51 13.44 13.92 13.47 647200.0 13.47
2021-01-26 15.16 14.33 14.69 14.39 822900.0 14.39
2021-01-25 14.62 14.03 14.43 14.57 433300.0 14.57
2021-01-22 14.61 13.69 13.87 14.6 876600.0 14.6
2021-01-21 15.1 14.16 15.05 14.34 668800.0 14.34
2021-01-20 15.15 14.72 14.72 15.07 623400.0 15.07
2021-01-19 14.89 14.16 14.47 14.72 515700.0 14.72
2021-01-15 14.51 14.05 14.44 14.41 690700.0 14.41
2021-01-14 14.75 14.11 14.66 14.63 771300.0 14.63
2021-01-13 14.99 14.23 14.85 14.33 1051100.0 14.33
2021-01-12 14.83 13.75 13.79 14.83 730100.0 14.83
2021-01-11 13.74 13.13 13.39 13.57 370700.0 13.57
2021-01-08 14.08 13.55 14.08 13.71 508500.0 13.71
2021-01-07 13.95 13.08 13.26 13.84 708800.0 13.84
2021-01-06 13.31 12.72 12.97 13.06 465200.0 13.06
2021-01-05 13.23 12.25 12.26 12.74 1314200.0 12.74
2021-01-04 12.47 11.35 11.72 12.18 1532200.0 12.18
2020-12-31 11.9 11.31 11.5 11.62 537200.0 11.62
2020-12-30 11.85 11.4 11.5 11.47 528500.0 11.47
2020-12-29 11.85 11.28 11.76 11.56 304600.0 11.56
2020-12-28 11.95 11.72 11.81 11.74 468500.0 11.74
2020-12-24 11.95 11.53 11.91 11.8 207400.0 11.8
2020-12-23 12.1 11.29 11.29 11.9 533500.0 11.9
2020-12-22 11.93 11.19 11.89 11.23 567600.0 11.23
2020-12-21 12.03 11.7 12.02 11.86 877800.0 11.86
2020-12-18 12.75 12.4 12.54 12.55 745000.0 12.55
2020-12-17 12.74 12.35 12.68 12.55 440400.0 12.55
2020-12-16 12.97 12.55 12.81 12.59 647700.0 12.59
2020-12-15 13.12 12.42 12.62 12.77 478500.0 12.77
2020-12-14 13.23 12.21 13.12 12.46 522100.0 12.46
2020-12-11 13.06 12.75 12.95 12.89 666500.0 12.89
2020-12-10 13.5 12.58 12.69 12.99 967200.0 12.99
2020-12-09 13.05 12.45 12.86 12.65 611700.0 12.65
2020-12-08 13.12 12.6 12.62 12.68 635000.0 12.68
2020-12-07 12.98 12.52 12.75 12.67 489800.0 12.67
2020-12-04 12.92 12.42 12.47 12.87 959000.0 12.87
2020-12-03 12.12 11.55 11.62 11.95 747400.0 11.95
2020-12-02 12.05 11.39 11.43 11.52 883100.0 11.52
2020-12-01 11.7 11.25 11.42 11.44 631800.0 11.44
2020-11-30 11.8 11.18 11.45 11.2 1169400.0 11.2
2020-11-27 11.7 11.36 11.36 11.46 375100.0 11.46
2020-11-25 11.57 10.86 11.21 11.47 837600.0 11.47
2020-11-24 11.59 11.23 11.27 11.36 1205500.0 11.36
2020-11-23 10.94 10.34 10.34 10.9 1159000.0 10.9
2020-11-20 10.34 10.02 10.03 10.1 559700.0 10.1
2020-11-19 10.07 9.7 9.85 10.05 564600.0 10.05
2020-11-18 10.44 9.8 9.96 9.89 726000.0 9.89
2020-11-17 9.95 9.25 9.39 9.86 1103700.0 9.86
2020-11-16 9.67 9.29 9.66 9.52 694000.0 9.52
2020-11-13 9.27 8.82 8.82 9.22 454400.0 9.22
2020-11-12 9.27 8.69 8.91 8.74 535300.0 8.74
2020-11-11 9.52 9.16 9.4 9.18 731600.0 9.18
2020-11-10 9.47 8.56 9.0 9.31 1486300.0 9.31
2020-11-09 8.81 7.95 8.19 8.37 1977100.0 8.27
2020-11-06 7.8 7.49 7.63 7.52 554400.0 7.43
2020-11-05 7.62 7.39 7.41 7.6 398000.0 7.51
2020-11-04 7.62 7.2 7.47 7.37 370800.0 7.28
2020-11-03 7.73 7.35 7.57 7.48 490500.0 7.39
2020-11-02 7.57 7.11 7.19 7.22 716700.0 7.13
2020-10-30 7.07 6.75 6.96 7.01 1145100.0 6.93
2020-10-29 7.06 6.52 6.72 7.0 1538100.0 6.92
2020-10-28 7.22 6.7 7.08 6.79 1274500.0 6.71
2020-10-27 7.44 7.2 7.35 7.33 731700.0 7.24
2020-10-26 7.58 7.09 7.5 7.33 906500.0 7.24
2020-10-23 7.81 7.48 7.75 7.63 793900.0 7.54
2020-10-22 7.75 7.35 7.64 7.7 746100.0 7.61
2020-10-21 7.77 7.4 7.77 7.6 1023800.0 7.51
2020-10-20 7.87 7.61 7.63 7.83 245500.0 7.74
2020-10-19 7.87 7.56 7.86 7.61 693900.0 7.52
2020-10-16 8.02 7.69 8.0 7.71 371400.0 7.62
2020-10-15 8.2 7.78 7.81 8.06 363900.0 7.96
2020-10-14 8.27 7.64 7.64 7.95 1056400.0 7.86
2020-10-13 7.89 7.43 7.73 7.52 280700.0 7.43
2020-10-12 7.92 7.56 7.9 7.76 422500.0 7.67
2020-10-09 8.13 7.75 8.12 7.84 233500.0 7.75
2020-10-08 8.09 7.52 7.67 8.02 272800.0 7.92
2020-10-07 7.68 7.47 7.63 7.57 154100.0 7.48
2020-10-06 7.95 7.53 7.89 7.57 323300.0 7.48
2020-10-05 7.79 7.45 7.58 7.74 210400.0 7.65
2020-10-02 7.6 7.05 7.12 7.46 418000.0 7.37
2020-10-01 7.52 7.18 7.51 7.34 535700.0 7.25
2020-09-30 7.8 7.43 7.7 7.52 295300.0 7.43
2020-09-29 7.74 7.36 7.68 7.68 312800.0 7.59
2020-09-28 7.84 7.61 7.68 7.74 222200.0 7.65
2020-09-25 7.62 7.34 7.54 7.52 206000.0 7.43
2020-09-24 7.74 7.3 7.42 7.6 287000.0 7.51
2020-09-23 7.95 7.41 7.83 7.5 603000.0 7.41
2020-09-22 7.96 7.7 7.77 7.85 469200.0 7.76
2020-09-21 7.95 7.61 7.95 7.76 505000.0 7.67
2020-09-18 8.16 7.85 8.16 7.99 950100.0 7.89
2020-09-17 8.26 7.92 8.09 8.18 373400.0 8.08
2020-09-16 8.38 7.95 7.99 8.27 571300.0 8.17
2020-09-15 8.16 7.89 8.1 7.95 928500.0 7.86
2020-09-14 8.24 7.64 7.93 8.06 574000.0 7.96
2020-09-11 8.28 7.85 8.17 7.94 859700.0 7.85
2020-09-10 8.9 8.1 8.83 8.13 987900.0 8.03
2020-09-09 8.91 8.66 8.91 8.81 524400.0 8.7
2020-09-08 9.31 8.65 9.31 8.77 917200.0 8.67
2020-09-04 9.78 9.15 9.75 9.48 320200.0 9.37
2020-09-03 9.8 9.57 9.75 9.63 447200.0 9.51
2020-09-02 10.22 9.69 10.13 9.73 593700.0 9.61
2020-09-01 10.3 10.06 10.19 10.14 626500.0 10.02
2020-08-31 10.35 10.16 10.35 10.18 276600.0 10.06
2020-08-28 10.36 10.16 10.25 10.31 264300.0 10.19
2020-08-27 10.29 10.0 10.17 10.22 348400.0 10.1
2020-08-26 10.37 10.06 10.37 10.16 382800.0 10.04
2020-08-25 10.46 10.27 10.36 10.41 319900.0 10.29
2020-08-24 10.29 10.07 10.15 10.28 444300.0 10.16
2020-08-21 10.21 9.99 10.14 10.07 516000.0 9.95
2020-08-20 10.28 10.15 10.2 10.18 425200.0 10.06
2020-08-19 10.54 10.28 10.4 10.34 481000.0 10.22
2020-08-18 10.65 10.27 10.64 10.34 448000.0 10.22
2020-08-17 10.99 10.38 10.99 10.6 529500.0 10.47
2020-08-14 10.94 10.6 10.69 10.94 227800.0 10.81
2020-08-13 11.35 10.78 11.22 10.82 414500.0 10.69
2020-08-12 11.47 10.98 11.01 11.3 482900.0 11.16
2020-08-11 11.48 10.83 11.0 10.95 587500.0 10.79
2020-08-10 10.98 10.47 10.47 10.94 517000.0 10.78
2020-08-07 10.5 10.1 10.25 10.35 277800.0 10.2
2020-08-06 10.79 10.27 10.74 10.29 292800.0 10.14
2020-08-05 11.12 10.58 10.7 10.86 490700.0 10.7
2020-08-04 10.64 9.65 10.21 10.43 982100.0 10.28
2020-08-03 11.36 10.21 10.34 10.55 652900.0 10.4
2020-07-31 10.59 10.22 10.29 10.34 409400.0 10.19
2020-07-30 10.62 10.03 10.36 10.46 454600.0 10.31
2020-07-29 10.62 10.12 10.24 10.59 298400.0 10.43
2020-07-28 10.4 10.06 10.29 10.21 343500.0 10.06
2020-07-27 10.54 10.07 10.52 10.33 213000.0 10.18
2020-07-24 10.78 10.41 10.49 10.52 266900.0 10.37
2020-07-23 10.85 10.31 10.7 10.46 316800.0 10.31
2020-07-22 10.93 10.53 10.74 10.74 286700.0 10.58
2020-07-21 10.91 10.37 10.37 10.91 631600.0 10.75
2020-07-20 10.42 10.05 10.19 10.23 317500.0 10.08
2020-07-17 10.52 10.06 10.32 10.08 257600.0 9.93
2020-07-16 10.68 10.1 10.32 10.33 423000.0 10.18
2020-07-15 10.43 10.01 10.24 10.25 726600.0 10.1
2020-07-14 10.19 9.5 9.57 10.03 492800.0 9.88
2020-07-13 9.96 9.51 9.73 9.58 1021500.0 9.44
2020-07-10 9.88 9.31 9.37 9.82 384200.0 9.68
2020-07-09 9.86 9.22 9.86 9.42 734300.0 9.28
2020-07-08 10.13 9.49 10.02 9.98 863400.0 9.83
2020-07-07 10.24 9.91 10.21 10.05 833900.0 9.9
2020-07-06 10.6 10.08 10.58 10.34 737400.0 10.19
2020-07-02 10.52 10.05 10.39 10.36 485600.0 10.21
2020-07-01 10.63 9.94 10.43 10.16 647400.0 10.01
2020-06-30 10.57 10.06 10.5 10.36 1097500.0 10.21
2020-06-29 10.63 10.1 10.3 10.45 588000.0 10.3
2020-06-26 10.47 10.02 10.46 10.24 620100.0 10.09
2020-06-25 10.96 10.06 10.27 10.6 1079700.0 10.44
2020-06-24 11.49 10.38 11.41 10.4 775100.0 10.25
2020-06-23 11.73 11.22 11.57 11.55 578600.0 11.38
2020-06-22 11.49 10.9 11.19 11.39 541600.0 11.22
2020-06-19 11.84 11.06 11.8 11.19 1423400.0 11.03
2020-06-18 11.62 11.09 11.15 11.43 597800.0 11.26
2020-06-17 11.81 11.28 11.81 11.28 1091600.0 11.11
2020-06-16 12.63 11.45 12.55 11.93 1006900.0 11.76
2020-06-15 11.94 10.6 10.85 11.78 973400.0 11.61
2020-06-12 12.65 11.19 12.41 11.58 1038200.0 11.41
2020-06-11 11.99 11.01 11.13 11.19 1475600.0 11.03
2020-06-10 13.3 12.24 13.3 12.52 1361000.0 12.34
2020-06-09 13.6 13.01 13.23 13.3 1234700.0 13.11
2020-06-08 14.38 13.09 14.37 13.7 2251000.0 13.5
2020-06-05 13.4 12.3 12.38 12.9 1424900.0 12.71
2020-06-04 11.73 11.21 11.35 11.56 707500.0 11.39
2020-06-03 11.9 11.23 11.51 11.34 1225300.0 11.17
2020-06-02 11.42 10.77 10.77 11.16 1780700.0 11.0
2020-06-01 11.25 10.46 10.65 10.55 1098500.0 10.4
2020-05-29 10.72 10.31 10.5 10.49 1221500.0 10.34
2020-05-28 10.97 10.1 10.69 10.65 1333200.0 10.49
2020-05-27 11.29 10.03 11.15 10.52 1952100.0 10.37
2020-05-26 11.07 10.47 10.94 10.96 1154300.0 10.8
2020-05-22 10.58 10.21 10.4 10.52 971800.0 10.37
2020-05-21 10.85 10.06 10.8 10.5 1369800.0 10.35
2020-05-20 10.69 9.8 9.94 10.6 2051800.0 10.44
2020-05-19 10.23 9.42 9.98 9.68 1281500.0 9.54
2020-05-18 10.12 8.92 9.05 9.83 1982500.0 9.69
2020-05-15 8.87 8.16 8.17 8.6 652700.0 8.47
2020-05-14 8.59 7.76 8.2 8.28 744300.0 8.16
2020-05-13 8.71 8.25 8.68 8.37 1353100.0 8.25
2020-05-12 9.24 8.66 9.07 8.8 1111100.0 8.57
2020-05-11 9.1 8.61 8.71 8.94 689500.0 8.71
2020-05-08 8.87 8.23 8.4 8.84 1246800.0 8.61
2020-05-07 8.49 8.04 8.22 8.2 1235400.0 7.99
2020-05-06 8.78 7.94 8.35 7.96 2068400.0 7.75
2020-05-05 10.49 7.88 8.92 8.18 4030000.0 7.97
2020-05-04 9.03 8.0 8.51 8.6 2108900.0 8.38
2020-05-01 9.24 8.17 9.16 8.6 1142200.0 8.38
2020-04-30 9.58 8.58 8.9 9.28 3236200.0 9.04
2020-04-29 8.9 8.46 8.67 8.75 2188100.0 8.52
2020-04-28 8.51 8.03 8.28 8.42 1294100.0 8.2
2020-04-27 8.16 7.55 7.95 8.15 928700.0 7.94
2020-04-24 8.7 7.83 8.51 8.15 1179500.0 7.94
2020-04-23 8.57 7.82 7.97 8.21 1253500.0 8.0
2020-04-22 7.75 7.25 7.25 7.7 632500.0 7.5
2020-04-21 7.2 6.68 6.68 7.12 1423400.0 6.94
2020-04-20 7.29 6.58 6.77 6.92 2264600.0 6.74
2020-04-17 7.22 6.85 7.04 7.2 1225300.0 7.01
2020-04-16 7.62 6.66 7.47 6.8 1492400.0 6.62
2020-04-15 7.99 7.43 7.68 7.49 1041500.0 7.3
2020-04-14 8.3 7.74 8.23 8.06 1151900.0 7.85
2020-04-13 8.84 7.7 8.7 7.8 1230600.0 7.6
2020-04-09 9.14 7.86 8.99 8.05 1093800.0 7.84
2020-04-08 8.6 8.01 8.1 8.5 1086200.0 8.28
2020-04-07 8.41 7.62 8.14 7.91 1468900.0 7.71
2020-04-06 8.11 7.28 8.0 7.77 1155600.0 7.57
2020-04-03 8.68 7.34 8.47 7.74 1878800.0 7.54
2020-04-02 8.98 7.14 7.2 8.0 2314800.0 7.79
2020-04-01 6.83 6.13 6.32 6.8 870000.0 6.62
2020-03-31 7.41 6.23 6.23 6.63 1749800.0 6.46
2020-03-30 6.11 5.76 5.9 6.05 1976000.0 5.89
2020-03-27 6.71 5.83 6.67 5.91 967900.0 5.76
2020-03-26 7.26 6.0 6.6 6.75 2289300.0 6.58
2020-03-25 7.34 6.14 6.68 6.59 2688800.0 6.42
2020-03-24 6.27 5.54 5.65 6.25 2039800.0 6.09
2020-03-23 5.75 4.98 5.74 5.18 1917300.0 5.05
2020-03-20 6.79 5.61 6.5 5.74 2621600.0 5.59
2020-03-19 7.4 5.25 5.49 6.32 1954600.0 6.16
2020-03-18 6.67 5.2 6.67 5.41 3549100.0 5.27
2020-03-17 8.34 7.09 8.3 7.14 1569000.0 6.96
2020-03-16 8.81 7.45 7.5 8.25 1704200.0 8.04
2020-03-13 8.62 7.5 8.03 8.57 1697200.0 8.35
2020-03-12 7.76 7.1 7.52 7.46 3348800.0 7.27
2020-03-11 8.3 7.79 8.09 8.1 1826800.0 7.89
2020-03-10 9.41 7.64 9.11 8.42 3416000.0 8.2
2020-03-09 9.46 7.0 8.0 8.08 4911300.0 7.87
2020-03-06 16.57 14.62 16.37 14.67 2202200.0 14.29
2020-03-05 17.98 16.73 17.62 17.0 685300.0 16.56
2020-03-04 18.3 17.8 18.19 18.0 718500.0 17.54
2020-03-03 18.42 17.6 17.85 17.9 1169100.0 17.44
2020-03-02 18.05 17.22 18.0 17.84 1022500.0 17.38
2020-02-28 17.87 17.01 17.32 17.83 1272400.0 17.37
2020-02-27 18.97 17.74 18.61 17.9 871100.0 17.44
2020-02-26 19.69 18.95 19.64 19.25 1027000.0 18.75
2020-02-25 21.44 19.45 21.28 19.49 1073400.0 18.99
2020-02-24 22.0 20.77 21.92 21.22 617500.0 20.67
2020-02-21 22.82 22.14 22.58 22.72 281400.0 22.13
2020-02-20 23.43 22.77 23.27 22.78 439500.0 22.19
2020-02-19 23.75 23.35 23.5 23.63 488300.0 22.58
2020-02-18 23.5 22.67 23.35 23.26 574300.0 22.23