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	7.79	9.16362780849	85.01	94.21	85.01	13729	90.51037906	DR
4	11.8	14.5679012346	81	94.21	80.25	17236	85.20030278	DR
12	13.84	17.5278622087	78.96	94.21	75.72	21602	81.65308952	DR
26	-0.51	-0.546565212732	93.31	96.69	75.72	22453	82.77669963	DR
52	-3	-3.13152400835	95.8	100.32	75.72	17585	86.52446342	DR
156	35.9	63.0931458699	56.9	106.5	54.03	15660	82.70876977	DR
260	32.79	54.6408931845	60.01	106.5	46.56	26155	65.94759451	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
1783114200	92.8	-1.41	-1.50	94.2	94.2	92.57	4905
1783027740	94.21	2.41	2.63	92.44	94.21	91.33	12055
1782941400	91.8	2.35	2.63	89.45	91.84	88.41	11941
1782855000	89.45	-0.05	-0.06	89.48	89.48	87.93	7748
1782768600	89.5	0.5	0.56	87.55	89.6	86.82	7898
1782509400	89	4	4.71	85.01	89	85.01	29001
1782423000	85	-1.98	-2.28	87	88.22	85	37741
1782336540	86.98	1.95	2.29	85.95	87.08	85.02	16585
1782250200	85.03	0.03	0.04	84.93	85.95	84.77	24119
1782163800	85	-0.24	-0.28	85.29	85.7	83.69	14275
1781904600	85.24	-0.35	-0.41	83.98	85.24	83.98	582
1781818140	85.59	1.84	2.20	84.51	85.71	83.98	21728
1781731740	83.75	0.7	0.84	83.06	85.24	83.06	28975
1781645400	83.05	1.4	1.71	82.47	84.84	82.22	9304
1781559000	81.65	1.05	1.30	80.65	82.58	80.61	6531
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