Hot Features
プレミアム
Visa Inc (V)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 0.457005074719 | 356.67 | 369.1499 | 355.2128 | 5647603 | 363.45482179 | CS |
| 4 | 21.06 | 6.24481081722 | 337.24 | 369.1499 | 331.25 | 5767957 | 349.34078648 | CS |
| 12 | 8.3 | 2.37142857143 | 350 | 369.1499 | 299 | 7162379 | 341.02573065 | CS |
| 26 | 51 | 16.5961601041 | 307.3 | 369.1499 | 299 | 6537245 | 333.73364418 | CS |
| 52 | 79.91 | 28.7043356442 | 278.39 | 369.1499 | 252.7 | 6946362 | 301.76476641 | CS |
| 156 | 157.3 | 78.2587064677 | 201 | 369.1499 | 174.6 | 6497825 | 256.49954945 | CS |
| 260 | 164.51 | 84.8908612416 | 193.79 | 369.1499 | 174.6 | 7324635 | 235.78326928 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1747780800 | 366.84 | -1.06 | -0.29 | 368.14 | 368.25 | 364.69 | 5281509 |
| 1747694400 | 367.9 | 2.78 | 0.76 | 363.02 | 369.1499 | 362.321 | 5080944 |
| 1747435200 | 365.12 | 2.82 | 0.78 | 363.35 | 366.19 | 360.89 | 5837029 |
| 1747348800 | 362.3 | 5.84 | 1.64 | 356.89 | 363.73 | 356.675 | 5825884 |
| 1747262400 | 356.46 | 0.32 | 0.09 | 356.67 | 358.41 | 355.2128 | 6212651 |
| 1747176000 | 356.14 | 0.29 | 0.08 | 355.52 | 358.87 | 354.58 | 5405465 |
| 1747089600 | 355.85 | 3.31 | 0.94 | 360.46 | 361.89 | 351.13 | 7981209 |
| 1746830400 | 352.54 | 1.27 | 0.36 | 352.02 | 353.8 | 350.67 | 3091595 |
| 1746744000 | 351.27 | 1.42 | 0.41 | 351.81 | 355.33 | 350.945 | 4154635 |
| 1746657600 | 349.85 | 2.15 | 0.62 | 348.55 | 351.15 | 347.21 | 5454033 |
| 1746571200 | 347.7 | -0.94 | -0.27 | 346.4 | 349.65 | 345.7579 | 3434195 |
| 1746484800 | 348.64 | 1.04 | 0.30 | 347 | 351.05 | 346.1208 | 3864545 |
| 1746225600 | 347.6 | 5.15 | 1.50 | 347.22 | 350.09 | 346.12 | 6112906 |
| 1746139200 | 342.45 | -3.05 | -0.88 | 345.58 | 345.72 | 340.12 | 5848695 |
| 1746052800 | 345.5 | 3.98 | 1.17 | 334.44 | 346.52 | 333.24 | 9521459 |
| 1745966400 | 341.52 | 4.01 | 1.19 | 338.42 | 342.27 | 336.46 | 5510372 |
| 1745880000 | 337.51 | 2.34 | 0.70 | 337.52 | 339.335 | 335.02 | 5416241 |
| 1745620800 | 335.17 | -0.54 | -0.16 | 334.27 | 336.365 | 332.17 | 4451745 |
| 1745534400 | 335.71 | 1.34 | 0.40 | 333.27999 | 336.77 | 331.25 | 8054075 |
| 1745448000 | 334.37 | 2.97 | 0.90 | 337.24 | 341.25 | 333.2 | 8819950 |
| 1745361600 | 331.39999 | 11.3 | 3.53 | 323.855 | 332.56 | 322.39 | 5430137 |
| 1745275200 | 320.1 | -9.51 | -2.89 | 328 | 329.14999 | 316.6542 | 6362337 |
| 1744929600 | 329.61 | -1.72 | -0.52 | 330.75 | 334.3199 | 328.44 | 5639570 |
| 1744843200 | 331.33 | -4.48 | -1.33 | 334.36 | 337.2243 | 328.86 | 5850519 |
| 1744756800 | 335.81 | 0.63 | 0.19 | 336.5 | 339.39 | 335 | 4385952 |
| 1744670400 | 335.18 | 1.78 | 0.53 | 336.41 | 339.6099 | 333.14 | 5011162 |
| 1744411200 | 333.39999 | 8.79 | 2.71 | 323.39999 | 336.98 | 322.54 | 6616345 |
| 1744324800 | 324.61 | -7.82 | -2.35 | 327.24 | 330.16 | 313.27 | 8705566 |
| 1744238400 | 332.43 | 24.16 | 7.84 | 304.5 | 334.02999 | 304.5 | 11357496 |
| 1744152000 | 308.27 | -4.05 | -1.30 | 322.24 | 326.27999 | 303.93 | 9568087 |
| 1744065600 | 312.32 | -0.81 | -0.26 | 302.07 | 322.18 | 299 | 12109438 |
| 1743806400 | 313.13 | -26.26 | -7.74 | 327.41 | 334.64999 | 312.12 | 13200730 |
| 1743720000 | 339.39 | -6.94 | -2.00 | 333.89999 | 344.735 | 331 | 8788424 |
| 1743633600 | 346.33 | -0.02 | -0.01 | 343.32 | 348.2 | 343.05 | 5673474 |
| 1743547200 | 346.35 | -4.11 | -1.17 | 350.44 | 350.45 | 342.57 | 7467345 |
| 1743460800 | 350.46 | 7.61 | 2.22 | 339.35 | 351.86 | 334.49 | 9909856 |
| 1743201600 | 342.85 | -7.01 | -2.00 | 348.955 | 351.615 | 341.605 | 5682168 |
| 1743115200 | 349.86 | 5.68 | 1.65 | 344 | 350.84 | 343.32 | 7252626 |
| 1743028800 | 344.18 | -0.44 | -0.13 | 345.84 | 347.38 | 343 | 6184659 |
| 1742942400 | 344.62 | 0.75 | 0.22 | 344.49 | 345.53 | 340.67 | 3927639 |
| 1742856000 | 343.87 | 8.21 | 2.45 | 338.49 | 345.22 | 337.6509 | 5673982 |
| 1742596800 | 335.66 | -3.84 | -1.13 | 336.695 | 339.43 | 335.52 | 17211342 |
| 1742510400 | 339.5 | -0.37 | -0.11 | 339.02 | 342.24 | 337.66 | 5429685 |
| 1742424000 | 339.87 | 5.1 | 1.52 | 336.2 | 341.0313 | 334.5 | 5615030 |
| 1742337600 | 334.77 | 0.22 | 0.07 | 335.5 | 335.8 | 332.3 | 7778010 |
| 1742251200 | 334.55 | 2.75 | 0.83 | 330.02999 | 336.11 | 329.76 | 6148536 |
| 1741992000 | 331.8 | 3.25 | 0.99 | 327.56 | 332.76569 | 326.3808 | 7810694 |
| 1741905600 | 328.55 | -4.29 | -1.29 | 330.51 | 336.2 | 327.7 | 7914463 |
| 1741819200 | 332.83999 | 0.7 | 0.21 | 335.97 | 336.16 | 329.11 | 6293837 |
| 1741732800 | 332.14 | -9.34 | -2.74 | 338.3 | 339.61 | 329.575 | 9775815 |
| 1741646400 | 341.48 | -3.84 | -1.11 | 339.94 | 345.01 | 337.6411 | 8200240 |
| 1741390800 | 345.32 | 1.16 | 0.34 | 341.59 | 346.39 | 339.14 | 6292777 |
| 1741304400 | 344.16 | -8.52 | -2.42 | 346.1 | 348.33 | 340.3878 | 8560164 |
| 1741218000 | 352.68 | 0.45 | 0.13 | 351.95 | 354.1065 | 348.935 | 8239459 |
| 1741131600 | 352.23 | -9.59 | -2.65 | 359.97 | 360.27 | 350.4 | 8953651 |
| 1741045200 | 361.82 | -0.89 | -0.25 | 363 | 366.54 | 359.5401 | 9098585 |
| 1740786000 | 362.71 | 6.97 | 1.96 | 354.71 | 364 | 353.7109 | 15847230 |
| 1740699600 | 355.74 | 5.11 | 1.46 | 352.34 | 360.31 | 351.675 | 7294408 |
| 1740613200 | 350.63 | -1.46 | -0.41 | 350 | 351.83 | 348.99 | 5959807 |
| 1740526800 | 352.09 | 2.23 | 0.64 | 350.95 | 352.5867 | 346 | 6168237 |
| 1740440400 | 349.86 | 1.33 | 0.38 | 347.95 | 350.8 | 347.355 | 5054643 |
| 1740181200 | 348.53 | -1.96 | -0.56 | 349.68 | 353.32 | 347.48 | 6923119 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
