Vista Oil

VISTAA
🏛️ メキシコ →
665.00
最終更新: 2025-09-26
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
07:30 682.21 682.21 682.21 682.21 0.1K
08:05 699.00 699.00 699.00 699.00 0.0K
08:10 696.11 696.11 696.11 696.11 0.0K
09:45 701.99 701.99 701.99 701.99 0.1K
10:10 696.00 696.00 696.00 696.00 0.0K
10:20 692.70 692.70 692.70 692.70 0.0K
10:30 687.00 687.00 687.00 687.00 0.0K
10:50 683.00 683.00 683.00 683.00 0.0K
11:15 675.94 675.94 675.94 675.94 0.0K
11:30 670.99 670.99 670.99 670.99 0.0K
11:35 673.50 673.50 673.50 673.50 0.2K
12:30 674.50 674.50 674.50 674.50 0.1K
13:00 669.86 669.86 669.86 669.86 0.0K
13:15 670.30 670.30 669.95 669.95 0.0K
13:50 666.00 666.00 665.00 665.00 0.4K
13:55 665.00 665.00 660.03 660.03 0.7K
日付 始値 高値 安値 終値 出来高
2025-09-26 717.82 717.82 660.03 665.00 0.0M
2025-09-25 687.41 689.81 679.50 683.00 0.0M
2025-09-24 711.51 735.70 700.00 700.00 0.1M
2025-09-23 682.81 701.00 682.81 683.20 0.0M
2025-09-22 626.00 694.00 626.00 670.00 0.1M
2025-09-19 636.00 636.00 614.98 617.91 0.0M
2025-09-18 675.00 675.00 630.00 636.56 0.0M
2025-09-17 666.10 679.00 665.20 671.20 0.0M
2025-09-15 663.92 665.12 650.00 650.66 0.0M
2025-09-12 684.21 684.21 658.00 660.78 0.0M
2025-09-11 715.70 715.70 682.61 689.13 0.2M
2025-09-10 679.86 719.00 679.86 709.46 0.2M
2025-09-09 669.51 687.11 663.46 664.85 0.1M
2025-09-08 685.00 685.00 596.00 655.77 0.0M
2025-09-05 735.00 735.00 705.58 715.34 0.0M
2025-09-04 715.52 736.93 713.63 729.84 0.0M
2025-09-03 729.33 732.93 712.50 712.72 0.0M
2025-09-02 725.57 737.41 713.00 731.51 0.0M
2025-09-01 730.00 730.00 730.00 730.00 0.0M
2025-08-29 723.00 731.00 714.48 725.00 0.0M
2025-08-28 732.16 742.00 732.16 738.20 0.0M
2025-08-27 740.19 740.19 722.01 724.56 0.0M
2025-08-26 726.45 741.00 714.03 741.00 0.1M
2025-08-25 750.00 750.00 723.01 727.00 0.1M
2025-08-22 758.88 758.95 750.00 750.88 0.1M
2025-08-21 754.07 763.33 746.81 757.70 0.1M
2025-08-20 750.00 763.44 748.00 754.07 0.1M
2025-08-19 782.81 782.81 757.38 757.38 0.1M
2025-08-18 777.31 790.93 772.00 786.77 0.1M
2025-08-15 769.63 779.00 768.59 777.31 0.1M
2025-08-14 804.00 804.00 769.00 771.83 0.1M
2025-08-13 788.74 806.30 786.48 804.97 0.1M
2025-08-12 794.34 810.31 788.10 790.03 0.1M
2025-08-11 791.89 800.30 786.41 799.10 0.1M
2025-08-08 817.80 817.80 777.00 794.22 0.1M
2025-08-07 860.00 860.01 835.45 835.45 0.1M
2025-08-06 865.00 865.00 849.36 849.36 0.0M
2025-08-05 837.00 851.80 830.00 849.28 0.0M
2025-08-04 811.71 832.50 809.05 832.50 0.0M
2025-08-01 807.00 820.00 800.00 820.00 0.0M
2025-07-31 860.00 860.00 844.71 846.22 0.0M
2025-07-30 849.00 859.27 849.00 855.80 0.0M
2025-07-29 835.00 865.13 835.00 865.00 0.0M
2025-07-28 804.00 850.00 804.00 829.47 0.0M
2025-07-25 801.00 823.14 801.00 819.84 0.0M
2025-07-24 818.99 819.12 799.95 806.00 0.0M
2025-07-23 802.22 823.85 802.22 822.00 0.0M
2025-07-22 804.90 812.99 798.00 802.45 0.0M
2025-07-21 828.10 828.10 803.76 809.53 0.0M
2025-07-18 832.50 856.00 832.50 833.03 0.0M
2025-07-17 835.81 850.00 827.00 842.14 0.0M
2025-07-16 853.00 856.22 832.45 832.50 0.0M
2025-07-15 862.13 862.13 848.00 859.05 0.0M
2025-07-14 866.30 867.00 843.00 845.48 0.0M
2025-07-11 915.00 915.00 865.01 865.01 0.0M
2025-07-10 905.00 914.77 905.00 914.77 0.0M
2025-07-09 888.10 888.10 883.83 883.83 0.0M
2025-07-08 875.25 901.95 873.00 898.64 0.0M
2025-07-07 891.00 891.00 868.00 872.71 0.0M
2025-07-03 901.00 902.00 890.00 890.00 0.0M
2025-07-02 883.00 903.37 878.77 890.20 0.0M
2025-07-01 881.00 891.70 876.13 891.70 0.0M
2025-06-30 910.17 912.60 890.00 899.29 0.0M
2025-06-27 914.78 915.00 904.76 910.17 0.0M
2025-06-26 925.00 930.00 925.00 925.00 0.0M
2025-06-25 947.00 947.00 915.00 915.00 0.0M
2025-06-24 958.00 958.00 942.00 950.00 0.0M
2025-06-23 1,000.00 1,010.00 958.00 958.00 0.1M
2025-06-20 979.98 1,004.99 967.11 976.22 0.0M
2025-06-18 987.02 987.02 967.03 975.05 0.0M
2025-06-17 992.00 1,010.00 977.01 988.75 0.0M
2025-06-16 1,002.54 1,002.54 976.02 979.10 0.0M
2025-06-13 1,008.29 1,044.00 988.01 999.32 0.0M
2025-06-12 987.18 999.00 945.00 987.47 0.0M
2025-06-11 989.00 999.99 988.50 997.51 0.0M
2025-06-10 970.00 994.00 970.00 989.00 0.0M
2025-06-09 958.25 958.98 945.00 945.00 0.0M
2025-06-06 943.00 960.77 943.00 959.99 0.0M
2025-06-05 923.10 923.10 923.10 923.10 0.0M
2025-06-04 951.00 961.00 921.00 921.00 0.0M
2025-06-03 961.10 989.00 960.00 988.40 0.0M
2025-06-02 961.10 961.10 961.10 961.10 0.0M
2025-05-30 964.00 971.00 957.01 957.61 0.0M
2025-05-29 965.74 965.74 964.01 964.01 0.0M
2025-05-28 954.00 991.00 954.00 968.48 0.0M
2025-05-27 965.00 965.00 930.00 943.37 0.0M
2025-05-26 965.00 965.00 965.00 965.00 0.0M
2025-05-23 945.20 957.82 940.84 957.82 0.0M
2025-05-22 955.02 958.00 932.50 957.28 0.1M
2025-05-21 996.00 996.00 960.00 961.09 0.0M
2025-05-20 967.95 996.00 967.95 988.26 0.2M
2025-05-19 984.00 1,010.00 967.02 996.61 0.2M
2025-05-16 983.00 985.13 957.99 979.93 0.3M
2025-05-15 980.00 990.00 951.00 982.97 0.2M
2025-05-14 1,000.00 1,000.00 971.45 991.55 0.1M
2025-05-13 980.00 1,000.87 961.00 994.05 0.1M
2025-05-12 960.00 980.00 942.00 978.45 0.0M
2025-05-09 911.78 935.09 911.78 935.09 0.0M
2025-05-08 890.00 915.00 881.00 906.54 0.0M
2025-05-07 878.66 885.00 845.00 878.88 0.0M
2025-05-06 870.00 884.00 860.00 878.66 0.1M
2025-05-05 842.95 860.00 840.01 852.72 0.1M
2025-05-02 882.97 890.00 850.00 865.95 0.2M
2025-04-30 890.00 897.09 879.05 882.97 0.3M
2025-04-29 907.16 907.16 890.00 890.70 0.2M
2025-04-28 932.28 933.00 908.00 920.28 0.3M
2025-04-25 974.61 974.61 920.53 936.81 0.2M
2025-04-24 945.00 981.50 945.00 974.61 0.1M
2025-04-23 930.00 955.00 927.00 937.24 0.0M
2025-04-22 898.00 925.00 898.00 922.10 0.0M
2025-04-21 905.00 920.00 865.00 883.37 0.0M
2025-04-16 840.00 917.00 840.00 909.50 0.0M
2025-04-15 816.55 816.55 800.55 814.99 0.0M
2025-04-14 761.50 875.00 761.50 840.77 0.0M
2025-04-11 735.00 770.00 735.00 767.50 0.0M
2025-04-10 760.00 760.00 701.00 707.00 0.0M
2025-04-09 700.00 795.00 676.00 794.65 0.0M
2025-04-08 790.00 790.00 721.00 721.00 0.0M
2025-04-07 799.63 799.63 760.00 760.50 0.0M
2025-04-04 915.00 915.00 799.63 799.63 0.0M
2025-04-03 970.00 970.00 949.99 949.99 0.0M
2025-04-02 970.00 998.00 960.00 976.88 0.0M
2025-04-01 959.00 978.00 939.00 978.00 0.0M
2025-03-31 960.42 960.42 950.00 950.00 0.0M
2025-03-28 980.01 980.01 960.00 980.00 0.0M
2025-03-27 981.01 1,007.77 981.01 985.00 0.0M
2025-03-26 978.00 980.00 960.00 960.00 0.0M
2025-03-25 951.00 979.00 951.00 979.00 0.0M
2025-03-24 960.00 970.00 940.00 940.00 0.0M
2025-03-21 935.00 940.01 930.00 940.00 0.0M
2025-03-20 949.50 949.50 930.00 930.00 0.0M
2025-03-19 925.00 949.70 915.00 935.00 0.0M
2025-03-14 980.50 997.00 970.00 970.00 0.0M
2025-03-13 969.00 969.00 969.00 969.00 0.0M
2025-03-12 899.99 969.50 899.99 964.75 0.0M
2025-03-11 880.00 883.05 865.00 880.00 0.0M
2025-03-10 897.00 897.00 870.00 870.52 0.0M
2025-03-07 905.00 945.00 899.01 945.00 0.0M
2025-03-06 930.00 950.00 902.10 909.62 0.0M
2025-03-05 950.00 950.00 918.59 930.59 0.0M
2025-03-04 986.00 986.00 953.24 962.00 0.0M
2025-03-03 1,050.00 1,050.00 1,035.00 1,035.00 0.0M
2025-02-28 998.90 1,037.00 998.90 1,037.00 0.0M
2025-02-27 1,030.00 1,033.90 985.38 998.41 0.0M
2025-02-26 1,057.00 1,069.00 1,042.51 1,044.55 0.0M
2025-02-25 1,067.68 1,067.68 1,047.00 1,057.14 0.0M
2025-02-24 1,100.00 1,100.00 1,061.00 1,065.16 0.0M
2025-02-21 1,124.00 1,150.00 1,100.00 1,101.36 0.0M
2025-02-20 1,074.10 1,124.00 1,074.10 1,124.00 0.0M
2025-02-19 1,062.20 1,084.00 1,062.20 1,083.63 0.0M
2025-02-18 1,030.00 1,045.00 998.00 1,035.00 0.0M
2025-02-17 1,040.00 1,040.00 1,035.00 1,040.00 0.0M
2025-02-14 1,059.00 1,059.00 1,040.00 1,040.00 0.0M
2025-02-13 1,050.00 1,064.36 1,050.00 1,060.76 0.0M
2025-02-12 1,069.00 1,080.00 1,036.00 1,043.70 0.0M
2025-02-11 1,090.95 1,090.95 1,033.09 1,043.95 0.0M
2025-02-10 1,108.00 1,115.00 1,100.00 1,106.75 0.0M
2025-02-07 1,104.85 1,105.50 1,070.00 1,084.53 0.0M
2025-02-06 1,085.30 1,102.77 1,076.00 1,093.00 0.0M
2025-02-05 1,105.00 1,114.00 1,076.21 1,076.65 0.0M
2025-02-04 1,103.73 1,106.00 1,091.00 1,094.62 0.0M
2025-01-31 1,146.10 1,146.10 1,116.00 1,116.00 0.0M
2025-01-30 1,140.05 1,147.74 1,122.17 1,144.58 0.0M
2025-01-29 1,091.00 1,138.48 1,091.00 1,123.00 0.0M
2025-01-28 1,120.00 1,120.00 1,057.00 1,070.28 0.0M
2025-01-27 1,155.00 1,155.00 1,115.00 1,122.02 0.0M
2025-01-24 1,212.84 1,212.84 1,150.00 1,168.88 0.0M
2025-01-23 1,204.41 1,212.00 1,180.00 1,180.00 0.0M
2025-01-22 1,189.00 1,220.00 1,189.00 1,205.00 0.0M
2025-01-21 1,175.00 1,189.00 1,160.00 1,183.83 0.0M
2025-01-17 1,200.00 1,211.09 1,179.78 1,179.78 0.0M
2025-01-16 1,227.00 1,244.00 1,200.00 1,200.00 0.0M
2025-01-15 1,200.00 1,225.00 1,200.00 1,221.24 0.0M
2025-01-14 1,164.73 1,200.00 1,164.73 1,199.53 0.0M
2025-01-13 1,196.45 1,196.45 1,168.00 1,168.00 0.0M
2025-01-10 1,182.50 1,200.00 1,167.00 1,200.00 0.0M
2025-01-09 1,148.50 1,148.50 1,148.00 1,148.50 0.0M
2025-01-08 1,167.57 1,167.57 1,137.00 1,148.50 0.1M
2025-01-07 1,135.00 1,180.00 1,135.00 1,162.27 0.0M
2025-01-06 1,146.69 1,146.69 1,113.60 1,113.60 0.0M
2025-01-03 1,110.11 1,123.24 1,095.44 1,111.35 0.0M
2025-01-02 1,143.00 1,174.46 1,140.01 1,140.01 0.0M