Vistra Energy

VST
🏛️ ドイツ →
169.05
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:55 172.45 172.45 172.45 172.45 0.1K
10:25 172.25 172.25 172.25 172.25 0.1K
11:40 171.45 171.45 171.45 171.45 0.0K
11:50 172.50 172.50 172.50 172.50 0.0K
12:10 171.95 171.95 171.95 171.95 0.1K
12:15 171.95 171.95 170.55 170.55 0.1K
12:20 172.00 172.00 172.00 172.00 0.0K
12:30 172.15 172.15 172.05 172.05 0.1K
12:40 170.55 170.55 170.55 170.55 0.0K
13:10 172.40 172.40 172.40 172.40 0.1K
13:40 173.00 173.00 173.00 173.00 0.2K
14:00 173.10 173.10 173.10 173.10 0.1K
14:25 174.00 174.00 174.00 174.00 0.0K
14:40 174.75 174.75 174.75 174.75 0.0K
14:45 174.95 174.95 174.95 174.95 0.0K
14:55 174.95 174.95 174.95 174.95 0.0K
15:05 173.00 173.00 173.00 173.00 0.0K
15:15 174.05 174.05 174.05 174.05 0.0K
15:25 174.20 174.20 174.20 174.20 0.0K
15:50 173.50 173.50 173.50 173.50 0.0K
16:45 173.85 173.85 173.85 173.85 0.0K
17:15 174.40 174.40 174.40 174.40 0.0K
18:10 174.75 174.75 174.75 174.75 0.0K
18:45 174.45 174.45 174.45 174.45 0.0K
19:00 174.20 174.20 174.20 174.20 0.0K
19:55 174.85 174.85 174.85 174.85 0.0K
20:30 175.40 175.40 175.40 175.40 0.1K
21:00 176.40 176.40 176.40 176.40 0.0K
21:20 175.10 175.10 175.10 175.10 0.0K
21:35 175.60 175.60 175.60 175.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 177.95 182.55 169.00 169.05 0.0M
2025-09-26 171.20 176.40 170.55 175.60 0.0M
2025-09-25 173.40 175.05 166.90 174.00 0.0M
2025-09-24 174.80 176.10 172.05 172.05 0.0M
2025-09-23 179.85 182.50 172.20 172.95 0.0M
2025-09-22 179.00 186.60 176.50 185.05 0.0M
2025-09-19 179.60 181.70 175.00 180.00 0.0M
2025-09-18 177.85 181.05 177.70 178.80 0.0M
2025-09-17 176.20 179.95 172.65 176.45 0.0M
2025-09-16 182.80 182.85 175.15 176.15 0.0M
2025-09-15 179.50 185.00 176.70 181.05 0.0M
2025-09-12 175.55 178.50 172.85 178.50 0.0M
2025-09-11 179.70 181.75 173.50 174.00 0.0M
2025-09-10 168.90 181.85 167.30 177.85 0.0M
2025-09-09 160.50 166.20 159.60 165.80 0.0M
2025-09-08 160.95 162.15 157.25 158.80 0.0M
2025-09-05 164.00 164.40 152.05 159.35 0.0M
2025-09-04 160.30 163.65 160.20 162.85 0.0M
2025-09-03 160.95 161.65 158.80 159.85 0.0M
2025-09-02 160.50 161.95 157.35 159.75 0.0M
2025-09-01 160.30 161.85 159.80 161.85 0.0M
2025-08-29 168.00 169.00 159.60 161.25 0.0M
2025-08-28 165.35 172.45 165.35 169.50 0.0M
2025-08-27 169.00 169.50 166.05 167.05 0.0M
2025-08-26 162.45 168.00 162.45 167.55 0.0M
2025-08-25 162.35 166.55 161.80 163.55 0.0M
2025-08-22 163.35 166.80 160.50 162.10 0.0M
2025-08-21 166.70 168.75 163.65 164.80 0.0M
2025-08-20 165.10 166.65 157.35 164.10 0.0M
2025-08-19 169.75 171.10 164.25 167.10 0.0M
2025-08-18 168.75 170.65 167.70 169.95 0.0M
2025-08-15 173.60 174.95 166.20 168.85 0.0M
2025-08-14 176.05 178.00 174.00 174.00 0.0M
2025-08-13 179.85 180.80 170.80 175.35 0.0M
2025-08-12 172.95 179.70 171.85 178.95 0.0M
2025-08-11 173.05 177.05 171.00 173.60 0.0M
2025-08-08 177.90 179.40 173.15 176.05 0.0M
2025-08-07 174.80 180.75 159.00 176.70 0.0M
2025-08-06 180.55 183.70 171.20 172.00 0.0M
2025-08-05 185.70 187.85 178.65 181.40 0.0M
2025-08-04 179.80 185.95 179.80 185.35 0.0M
2025-08-01 182.15 183.75 171.00 179.75 0.0M
2025-07-31 182.00 186.55 180.15 182.25 0.0M
2025-07-30 172.00 181.45 170.05 181.00 0.0M
2025-07-29 168.70 172.40 168.50 170.30 0.0M
2025-07-28 164.20 169.00 163.90 169.00 0.0M
2025-07-25 167.60 169.30 162.75 162.80 0.0M
2025-07-24 169.20 173.10 166.60 166.60 0.0M
2025-07-23 167.70 176.00 167.65 169.60 0.0M
2025-07-22 161.80 161.85 155.55 161.00 0.0M
2025-07-21 166.50 167.60 160.05 160.90 0.0M
2025-07-18 157.30 167.25 156.25 164.50 0.0M
2025-07-17 157.60 162.15 156.05 157.00 0.0M
2025-07-16 163.45 165.80 154.40 157.60 0.0M
2025-07-15 166.65 168.40 163.30 165.95 0.0M
2025-07-14 166.65 168.55 164.70 167.10 0.0M
2025-07-11 166.30 168.95 165.40 168.30 0.0M
2025-07-10 168.00 169.55 163.20 168.90 0.0M
2025-07-09 161.50 170.65 161.45 168.00 0.0M
2025-07-08 165.95 167.55 158.45 162.35 0.0M
2025-07-07 162.15 165.45 162.15 165.05 0.0M
2025-07-04 161.50 162.10 160.85 161.80 0.0M
2025-07-03 159.60 164.95 158.00 162.35 0.0M
2025-07-02 158.20 160.20 156.25 157.80 0.0M
2025-07-01 163.30 164.95 153.15 156.95 0.0M
2025-06-30 167.85 169.65 164.10 164.10 0.0M
2025-06-27 164.15 168.50 161.10 166.50 0.0M
2025-06-26 159.85 163.25 157.95 162.65 0.0M
2025-06-25 161.00 163.65 160.00 160.00 0.0M
2025-06-24 162.65 164.25 160.35 160.75 0.0M
2025-06-23 160.00 162.50 156.90 160.00 0.0M
2025-06-20 155.00 160.65 154.80 160.50 0.0M
2025-06-19 157.95 157.95 154.35 154.35 0.0M
2025-06-18 153.85 158.35 152.30 158.35 0.0M
2025-06-17 153.20 156.45 151.65 154.55 0.0M
2025-06-16 150.05 154.80 150.05 153.60 0.0M
2025-06-13 146.80 151.90 145.00 150.20 0.0M
2025-06-12 143.75 149.95 140.80 149.90 0.0M
2025-06-11 144.75 149.25 143.35 145.45 0.0M
2025-06-10 149.30 150.10 140.35 144.50 0.0M
2025-06-09 152.20 153.90 147.80 149.60 0.0M
2025-06-06 147.50 152.55 147.50 152.30 0.0M
2025-06-05 151.50 153.75 148.40 149.60 0.0M
2025-06-04 156.30 156.55 150.45 151.70 0.0M
2025-06-03 146.85 158.00 145.35 155.45 0.0M
2025-06-02 140.95 148.15 138.05 146.50 0.0M
2025-05-30 139.75 141.15 138.15 141.00 0.0M
2025-05-29 149.65 149.95 140.30 142.10 0.0M
2025-05-28 145.00 146.45 142.85 144.15 0.0M
2025-05-27 142.10 144.85 139.00 144.30 0.0M
2025-05-26 141.30 144.95 138.25 142.15 0.0M
2025-05-23 141.80 143.10 136.00 140.00 0.0M
2025-05-22 134.85 137.25 132.55 136.70 0.0M
2025-05-21 138.00 138.05 133.60 134.45 0.0M
2025-05-20 139.00 140.15 137.55 138.80 0.0M
2025-05-19 135.55 140.45 131.40 139.40 0.0M
2025-05-16 140.10 143.60 138.00 140.05 0.0M
2025-05-15 138.40 138.40 133.00 135.70 0.0M
2025-05-14 139.65 141.95 136.10 138.00 0.0M
2025-05-13 131.35 140.35 128.00 140.00 0.0M
2025-05-12 124.00 132.95 123.20 131.25 0.0M
2025-05-09 124.95 126.55 118.90 119.70 0.0M
2025-05-08 124.80 127.30 122.00 125.40 0.0M
2025-05-07 129.45 129.45 118.15 122.80 0.0M
2025-05-06 123.05 129.20 119.85 128.00 0.0M
2025-05-05 122.55 124.70 120.05 123.35 0.0M
2025-05-02 122.00 124.75 120.80 122.80 0.0M
2025-04-30 112.35 114.50 107.90 114.00 0.0M
2025-04-29 114.35 114.95 111.00 113.20 0.0M
2025-04-28 110.95 113.85 110.20 113.85 0.0M
2025-04-25 111.20 112.75 108.95 111.55 0.0M
2025-04-24 104.95 110.75 103.10 109.20 0.0M
2025-04-23 101.15 110.00 101.15 105.05 0.0M
2025-04-22 93.12 99.16 92.52 98.24 0.0M
2025-04-17 102.95 104.80 101.05 101.05 0.0M
2025-04-16 99.48 102.35 97.80 101.70 0.0M
2025-04-15 99.10 102.75 98.30 102.50 0.0M
2025-04-14 100.20 103.70 98.00 99.30 0.0M
2025-04-11 97.50 99.98 93.64 98.26 0.0M
2025-04-10 106.95 107.95 96.00 97.60 0.0M
2025-04-09 89.00 110.15 85.00 107.95 0.0M
2025-04-08 95.14 102.85 91.16 92.18 0.0M
2025-04-07 84.02 99.26 79.00 93.44 0.0M
2025-04-04 95.30 98.36 84.26 89.12 0.0M
2025-04-03 109.00 110.95 97.42 97.42 0.0M
2025-04-02 112.55 117.65 109.40 117.15 0.0M
2025-04-01 108.30 112.90 107.20 112.00 0.0M
2025-03-31 107.50 109.40 103.50 108.50 0.0M
2025-03-28 110.45 113.45 108.30 108.90 0.0M
2025-03-27 113.25 115.50 109.80 110.75 0.0M
2025-03-26 121.85 121.95 113.25 114.85 0.0M
2025-03-25 124.95 126.00 118.40 122.00 0.0M
2025-03-24 121.75 128.35 121.05 125.20 0.0M
2025-03-21 121.85 122.10 117.45 121.25 0.0M
2025-03-20 121.70 122.85 117.00 122.65 0.0M
2025-03-19 114.35 121.35 112.90 119.85 0.0M
2025-03-18 115.95 117.70 112.00 114.10 0.0M
2025-03-17 114.35 118.50 112.35 116.90 0.0M
2025-03-14 109.80 114.40 109.80 114.40 0.0M
2025-03-13 113.05 114.05 107.15 109.20 0.0M
2025-03-12 106.40 117.05 105.55 112.50 0.0M
2025-03-11 99.50 105.70 97.22 104.95 0.0M
2025-03-10 104.25 104.85 96.68 99.80 0.0M
2025-03-07 105.20 109.35 101.35 105.55 0.0M
2025-03-06 117.55 117.55 103.90 105.25 0.0M
2025-03-05 121.80 124.90 113.05 117.65 0.0M
2025-03-04 117.70 124.40 111.20 120.00 0.0M
2025-03-03 127.50 129.35 116.50 118.35 0.0M
2025-02-28 125.55 129.25 119.55 129.00 0.0M
2025-02-27 145.00 154.50 124.60 124.60 0.0M
2025-02-26 134.35 142.95 132.85 141.05 0.0M
2025-02-25 135.00 135.65 121.50 131.40 0.0M
2025-02-24 145.00 146.30 133.25 136.90 0.0M
2025-02-21 156.35 156.85 141.25 144.10 0.0M
2025-02-20 161.30 162.55 151.75 155.25 0.0M
2025-02-19 162.80 166.45 160.25 162.55 0.0M
2025-02-18 158.20 165.35 158.20 161.85 0.0M
2025-02-17 159.50 159.95 156.05 156.70 0.0M
2025-02-14 157.35 162.00 154.10 161.50 0.0M
2025-02-13 161.25 162.95 154.40 159.60 0.0M
2025-02-12 160.10 164.00 155.65 160.55 0.0M
2025-02-11 163.75 164.50 158.90 161.45 0.0M
2025-02-10 163.45 167.00 160.55 163.05 0.0M
2025-02-07 163.95 168.60 159.75 161.65 0.0M
2025-02-06 167.05 168.30 161.70 163.30 0.0M
2025-02-05 162.35 169.20 160.40 164.00 0.0M
2025-02-04 164.70 165.45 157.40 162.45 0.0M
2025-02-03 153.00 166.65 148.50 163.85 0.0M
2025-01-31 172.80 174.35 161.15 162.20 0.0M
2025-01-30 149.50 169.45 149.50 169.05 0.0M
2025-01-29 145.00 153.20 140.05 149.55 0.0M
2025-01-28 139.90 143.50 129.55 143.50 0.1M
2025-01-27 177.00 177.00 126.30 130.75 0.1M
2025-01-24 185.70 188.50 180.05 182.20 0.0M
2025-01-23 181.30 192.20 178.05 184.15 0.0M
2025-01-22 183.45 188.55 175.90 179.60 0.0M
2025-01-21 173.00 181.10 168.25 177.65 0.0M
2025-01-20 167.50 172.00 167.50 170.95 0.0M
2025-01-17 169.75 170.65 151.55 165.95 0.0M
2025-01-16 165.80 173.50 165.05 169.00 0.0M
2025-01-15 167.60 172.60 162.40 164.60 0.0M
2025-01-14 159.00 169.20 159.00 165.10 0.0M
2025-01-13 164.80 164.80 154.25 159.05 0.0M
2025-01-10 157.80 165.00 151.30 163.15 0.0M
2025-01-09 156.30 159.00 154.95 158.00 0.0M
2025-01-08 158.30 161.00 148.30 156.25 0.0M
2025-01-07 159.00 159.50 150.65 158.25 0.0M
2025-01-06 159.20 163.00 153.45 158.00 0.0M
2025-01-03 146.95 157.95 145.95 157.85 0.0M
2025-01-02 133.90 146.05 132.70 145.95 0.0M