Visa Inc【VISA34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.4	-0.493827160494	81	84.4	80.25	19947	82.92531759	DR
4	-0.73	-0.897577769581	81.33	84.4	77.92	15503	82.09822225	DR
12	2.44	3.12180143296	78.16	85.5	75.72	22492	80.11355957	DR
26	-13.35	-14.2096860032	93.95	99.52	75.72	22313	83.17763725	DR
52	-23.64	-22.6784343822	104.24	104.24	75.72	17885	87.20987257	DR
156	25.87	47.2684085511	54.73	106.5	53.07	15930	81.60738017	DR
260	20.67	34.4902386117	59.93	106.5	46.56	26271	65.71078236	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299800	80.6	-0.32	-0.40	81.74	82.66	80.25	16492
1781213400	80.92	-2.38	-2.86	83.63	83.63	80.92	11850
1781126940	83.3	-0.95	-1.13	83.8	84.4	82.8	49654
1781040600	84.25	0.76	0.91	83.49	84.25	82	6638
1780954140	83.49	0.81	0.98	82.68	83.51	82.02	5081
1780695000	82.68	2.8	3.51	81	83.75	81	26512
1780522200	79.88	0.08	0.10	79.7	80.17	77.92	9695
1780435800	79.8	-0.73	-0.91	81.34	81.34	78.76	10328
1780349400	80.53	-3.22	-3.84	82.91	82.91	80.13	16940
1780090200	83.75	1.75	2.13	82.82	83.84	81.85	6872
1780003800	82	-0.37	-0.45	83.71	83.71	80.82	16270
1779917400	82.37	0.87	1.07	82.32	83.8	82.27	4342
1779830940	81.5	-0.05	-0.06	81.11	82.34	81.11	14181
1779744600	81.55	-0.26	-0.32	82.63	82.98	81.45	2437
1779485400	81.81	-1.19	-1.43	83.83	83.83	81.81	5986
1779398940	83	0.89	1.08	82.49	83.01	82.28	10048
1779312600	82.11	-0.34	-0.41	84.37	84.37	82.02	20475
1779226140	82.45	0.07	0.08	83.21	84.38	81.42	13669
1779139800	82.38	0.95	1.17	81.43	83.22	81.42	19267
1778880600	81.43	0.98	1.22	81.33	83.23	81.15	44313
1778794140	80.45	-0.44	-0.54	80.88	80.88	79.83	8442
1778707800	80.89	0.04	0.05	80.32	80.89	78.38	140478
1778621400	80.85	1.15	1.44	79.68	80.85	79.05	5148
1778535000	79.7	1.4	1.79	80.72	80.72	78.53	105119
1778275800	78.3	-1.26	-1.58	78.8	81.22	77.5	48394
1778189400	79.56	0.28	0.35	80.99	80.99	78.08	44121
1778102940	79.28	0.42	0.53	79.65	79.87	78.3	6947
1778016600	78.86	-2.11	-2.61	81	81	78.6	15269
1777930200	80.97	-0.53	-0.65	81.5	81.93	80.5	16380
1777584600	81.5	-2.6	-3.09	83.2	83.2	81.5	13914
1777498140	84.1	6.07	7.78	82.03	85.5	82	74049
1777411800	78.03	1.53	2.00	76.51	78.59	76.5	22329
1777325340	76.5	-0.75	-0.97	76.97	77.33	76.5	7105
1777066200	77.25	-0.25	-0.32	77.5	77.5	76.69	15716
1776979800	77.5	0.18	0.23	77.84	77.84	75.72	15897
1776893400	77.32	-0.49	-0.63	78.59	78.59	76.59	19298
1776720600	77.81	-2.2	-2.75	79.99	79.99	77.8	16121
1776461400	80.01	0.76	0.96	79.64	80.01	78.5	40190
1776375000	79.25	0.5	0.63	79.43	79.58	78.8	10348
1776288600	78.75	0.75	0.96	78	79.14	77.84	20144
1776202140	78	1	1.30	77.77	78	76.54	9184
1776115800	77	0	0.00	77.37	77.5	76.14	12910
1775856600	77	-1.17	-1.50	78.96	78.96	76.2	24286
1775770200	78.17	-0.33	-0.42	79.29	79.29	77.25	25860
1775683740	78.5	1	1.29	78.28	79.28	78.28	13481
1775597340	77.5	-1.25	-1.59	78.75	78.75	77.5	6433
1775511000	78.75	0.92	1.18	77.86	78.75	77.33	3647
1775165400	77.83	1.02	1.33	77	77.89	76.35	8360
1775078940	76.81	-1.69	-2.15	79.29	79.29	76	43473
1774992540	78.5	0.32	0.41	78.97	79.39	77.4	28275
1774906140	78.18	0.28	0.36	79.12	79.12	77.66	8716
1774647000	77.9	-2.76	-3.42	79.8	80.25	77.12	37419
1774560540	80.66	1.29	1.63	80	80.66	79.34	17953
1774474140	79.37	-0.14	-0.18	79.9	80.68	79.01	10933
1774387740	79.51	-0.19	-0.24	79.7	80.35	79.22	5905
1774301340	79.7	-0.17	-0.21	80	81.14	79.7	21537
1774042200	79.87	1.97	2.53	78.16	80.39	78.16	41206
1773955740	77.9	-0.34	-0.43	79.03	79.78	77.9	19539
1773869400	78.24	-2.42	-3.00	80.65	80.66	77.99	52498
1773782940	80.66	-1.05	-1.29	81.71	81.71	79.81	18045
1773696540	81.71	-0.14	-0.17	82.39	82.39	80.65	13404