Hot Features
プレミアム
Visa Inc (3V64)
TG
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.75 | 1.57885989696 | 300.85 | 307.5 | 297.55 | 9141 | 302.1270435 | DE |
| 4 | 9.55 | 3.22580645161 | 296.05 | 307.5 | 290 | 6475 | 298.92765076 | DE |
| 12 | 61.65 | 25.2715720435 | 243.95 | 307.5 | 243.75 | 6219 | 280.36319051 | DE |
| 26 | 50.9 | 19.9842952493 | 254.7 | 307.5 | 232.15 | 6372 | 261.45305856 | DE |
| 52 | 68.05 | 28.6466007156 | 237.55 | 307.5 | 232.15 | 5862 | 257.98920575 | DE |
| 156 | 119.76 | 64.4425312096 | 185.84 | 307.5 | 171.44 | 4247 | 229.00606693 | DE |
| 260 | 137.26 | 81.5373648568 | 168.34 | 307.5 | 124.72 | 5593 | 198.58723986 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 304.6 | 0 | 0.00 | 303.55 | 306.45 | 299.35 | 16652 |
| 1734643620 | 304.6 | 5.6 | 1.87 | 299.05 | 305.39999 | 297.55 | 9925 |
| 1734557220 | 299 | -4.2 | -1.39 | 303.75 | 307.5 | 298.89999 | 9041 |
| 1734470820 | 303.2 | 2.35 | 0.78 | 300.75 | 303.5 | 300.05 | 17130 |
| 1734384420 | 300.85 | 0.55 | 0.18 | 299.95 | 302.14999 | 298.05 | 5283 |
| 1734125220 | 300.3 | -0.6 | -0.20 | 300.85 | 302.25 | 298.89999 | 4327 |
| 1734038820 | 300.89999 | 1.75 | 0.58 | 298.14999 | 300.89999 | 297.05 | 5213 |
| 1733952420 | 299.14999 | 2.1 | 0.71 | 296.95 | 300.35 | 296 | 8681 |
| 1733866020 | 297.05 | 5.05 | 1.73 | 291.39999 | 297.05 | 290 | 6386 |
| 1733779620 | 292 | -2.75 | -0.93 | 295.45 | 295.89999 | 292 | 6980 |
| 1733520420 | 294.75 | 2.35 | 0.80 | 292.64999 | 296.3 | 291 | 6005 |
| 1733434020 | 292.39999 | -2.6 | -0.88 | 294.75 | 294.95 | 292.05 | 5370 |
| 1733347620 | 295 | -3.05 | -1.02 | 298 | 298.95 | 292.85 | 5557 |
| 1733261220 | 298.05 | -3.25 | -1.08 | 302.25 | 302.35 | 297.55 | 6206 |
| 1733174820 | 301.3 | 3 | 1.01 | 298.25 | 302.3 | 298.25 | 6219 |
| 1732915620 | 298.3 | -1.55 | -0.52 | 298.55 | 299.95 | 297 | 5716 |
| 1732829220 | 299.85 | 2.2 | 0.74 | 299.1 | 300.35 | 297.64999 | 3455 |
| 1732742820 | 297.64999 | 0.05 | 0.02 | 298 | 299.25 | 293.14999 | 4540 |
| 1732656420 | 297.6 | 0.35 | 0.12 | 298.25 | 300.25 | 296.8 | 5015 |
| 1732570020 | 297.25 | -0.35 | -0.12 | 296.8 | 298.39999 | 295.5 | 3863 |
| 1732310820 | 297.6 | 1.6 | 0.54 | 296.05 | 299.35 | 294.75 | 4593 |
| 1732224420 | 296 | 3.95 | 1.35 | 291.89999 | 296.64999 | 291.14999 | 3895 |
| 1732138020 | 292.05 | -2.55 | -0.87 | 294.55 | 296.95 | 290.5 | 4113 |
| 1732051620 | 294.6 | -0.65 | -0.22 | 294.55 | 296 | 291.6 | 5185 |
| 1731965220 | 295.25 | 1.1 | 0.37 | 294.3 | 295.5 | 291.85 | 7111 |
| 1731705960 | 294.14999 | 1.65 | 0.56 | 291.55 | 294.75 | 290.05 | 6309 |
| 1731619560 | 292.5 | -0.65 | -0.22 | 292.64999 | 295.64999 | 292.05 | 4809 |
| 1731533160 | 293.14999 | 1.7 | 0.58 | 291.25 | 293.95 | 290.05 | 6860 |
| 1731446820 | 291.45 | -0.7 | -0.24 | 291.2 | 292.75 | 290.25 | 7628 |
| 1731360420 | 292.14999 | 4.9 | 1.71 | 288.25 | 293.55 | 287.55 | 7823 |
| 1731101220 | 287.25 | 3.45 | 1.22 | 284.14999 | 290.95 | 283.3 | 8151 |
| 1731014760 | 283.8 | -2.3 | -0.80 | 286 | 287.1 | 282 | 8469 |
| 1730928360 | 286.1 | 18.1 | 6.75 | 275.55 | 286.55 | 275.55 | 18492 |
| 1730841960 | 268 | 0 | 0.00 | 268.85 | 270.45 | 267.2 | 3949 |
| 1730755560 | 268 | -0.85 | -0.32 | 267.3 | 268.75 | 265 | 4190 |
| 1730496360 | 268.85 | 2.9 | 1.09 | 266.2 | 269.89999 | 264.5 | 3407 |
| 1730409960 | 265.95 | -1.8 | -0.67 | 267.35 | 272.05 | 265.95 | 4694 |
| 1730323560 | 267.75 | 4.25 | 1.61 | 265.2 | 272.85 | 264 | 8207 |
| 1730237160 | 263.5 | 0.5 | 0.19 | 263.45 | 267.75 | 260.39999 | 6104 |
| 1730150760 | 263 | 2 | 0.77 | 262 | 263.45 | 260.6 | 5210 |
| 1729888020 | 261 | -0.75 | -0.29 | 261.35 | 262.95 | 260.05 | 3136 |
| 1729801560 | 261.75 | -2.25 | -0.85 | 262.95 | 263.89999 | 260.6 | 3857 |
| 1729715160 | 264 | -0.15 | -0.06 | 263.05 | 265.3 | 262.8 | 6330 |
| 1729628760 | 264.14999 | -0.6 | -0.23 | 264.35 | 266.25 | 263 | 6028 |
| 1729542360 | 264.75 | -2.65 | -0.99 | 267.89999 | 268 | 264.75 | 5536 |
| 1729283160 | 267.39999 | -1.05 | -0.39 | 268.14999 | 268.14999 | 265 | 6160 |
| 1729196760 | 268.45 | 3.45 | 1.30 | 264.75 | 268.85 | 264.25 | 9059 |
| 1729110360 | 265 | 8.7 | 3.39 | 256.75 | 265 | 256.1 | 8746 |
| 1729023960 | 256.3 | -0.6 | -0.23 | 257.85 | 259.3 | 256.2 | 4100 |
| 1728937620 | 256.89999 | 2.55 | 1.00 | 254.2 | 257.85 | 253.8 | 5648 |
| 1728678360 | 254.35 | 1.05 | 0.41 | 253.95 | 254.7 | 251.9 | 3593 |
| 1728591960 | 253.3 | 0.05 | 0.02 | 253.4 | 254.3 | 251.8 | 6457 |
| 1728505560 | 253.25 | 2.7 | 1.08 | 250.8 | 253.45 | 249.6 | 3524 |
| 1728419160 | 250.55 | 0.55 | 0.22 | 249.7 | 251.4 | 248.65 | 2664 |
| 1728332760 | 250 | -2.8 | -1.11 | 252.85 | 253.8 | 249.05 | 5165 |
| 1728073560 | 252.8 | 2.4 | 0.96 | 251.25 | 253.95 | 249.2 | 6495 |
| 1727987220 | 250.4 | 0 | 0.00 | 251.25 | 251.95 | 249.6 | 1539 |
| 1727900820 | 250.4 | -0.05 | -0.02 | 250.45 | 251.4 | 249.25 | 4283 |
| 1727814420 | 250.45 | 3.45 | 1.40 | 247.05 | 251.95 | 246.4 | 8507 |
| 1727728020 | 247 | 0.1 | 0.04 | 247.2 | 247.5 | 245.05 | 6980 |
| 1727468760 | 246.9 | 3.85 | 1.58 | 243.95 | 248.85 | 243.75 | 11212 |
| 1727382360 | 243.05 | 0.15 | 0.06 | 242.25 | 245.15 | 241.85 | 10371 |
| 1727295960 | 242.9 | -1.15 | -0.47 | 243.85 | 244.95 | 240.25 | 10668 |
| 1727209560 | 244.05 | -15.65 | -6.03 | 255.45 | 255.8 | 244 | 14171 |
| 1727123160 | 259.7 | 4.75 | 1.86 | 254.8 | 259.7 | 254.8 | 3588 |
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
