ストックスクリーナーアプリを入手
310.30
0.86%
2.91
Visa Inc (V) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $310.9 | $306.6 | $4.27 | 3,971,613.0 | +0.93% |
| 2024-11-20 | $312.3 | $306.2 | $6.07 | 6,012,474.0 | -1.43% |
| 2024-11-19 | $312.2 | $308.5 | $3.72 | 4,751,636.0 | -0.10% |
| 2024-11-18 | $312.4 | $308.7 | $3.71 | 4,398,464.0 | +0.81% |
| 2024-11-15 | $310.7 | $306.7 | $4.06 | 4,819,426.0 | +0.45% |
| 2024-11-14 | $311.3 | $307.8 | $3.46 | 4,212,880.0 | -0.40% |
| 2024-11-13 | $310.9 | $307.8 | $3.11 | 3,878,450.0 | -0.12% |
| 2024-11-12 | $310.6 | $308.1 | $2.44 | 4,455,362.0 | -0.34% |
| 2024-11-11 | $312.4 | $309.3 | $3.14 | 4,563,515.0 | +0.99% |
| 2024-11-08 | $311.1 | $305.7 | $5.46 | 6,066,356.0 | +0.68% |
| 2024-11-07 | $307.6 | $304.4 | $3.21 | 6,000,533.0 | -0.52% |
| 2024-11-06 | $309.0 | $302.8 | $6.18 | 9,928,757.0 | +4.81% |
| 2024-11-05 | $294.8 | $291.6 | $3.20 | 3,432,738.0 | +0.49% |
| 2024-11-04 | $293.1 | $290.8 | $2.39 | 4,150,451.0 | +0.38% |
| 2024-11-01 | $292.7 | $287.2 | $5.48 | 5,031,269.0 | +0.31% |
| 2024-10-31 | $296.3 | $289.6 | $6.72 | 7,569,702.0 | -0.11% |
| 2024-10-30 | $295.8 | $288.3 | $7.45 | 8,763,391.0 | +2.94% |
| 2024-10-29 | $285.7 | $281.4 | $4.35 | 7,210,974.0 | -0.81% |
| 2024-10-28 | $284.6 | $281.5 | $3.11 | 4,114,671.0 | +0.87% |
| 2024-10-25 | $285.1 | $280.8 | $4.31 | 4,053,012.0 | -0.53% |
| 2024-10-24 | $283.6 | $281.7 | $1.89 | 4,553,931.0 | -0.19% |
| 2024-10-23 | $286.1 | $283.5 | $2.53 | 5,115,056.0 | -0.36% |
| 2024-10-22 | $286.5 | $283.5 | $3.00 | 5,119,993.0 | -0.72% |
Visa Inc (V) 株の年ごとの株価履歴
この詳細な分析では、Visa Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Visa Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のVisa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $312.4 | $287.2 | $25.25 | 75,673,924.0 | +7.04% |
| 2024-10 | $296.3 | $273.2 | $23.10 | 121,679,019.0 | +5.42% |
| 2024-09 | $293.1 | $268.2 | $24.84 | 154,654,047.0 | -0.51% |
| 2024-08 | $277.0 | $254.5 | $22.48 | 169,415,621.0 | +4.03% |
| 2024-07 | $273.6 | $252.7 | $20.92 | 155,952,301.0 | +1.22% |
| 2024-06 | $280.4 | $261.2 | $19.14 | 163,581,733.0 | -3.67% |
| 2024-05 | $282.4 | $266.5 | $15.88 | 162,050,604.0 | +1.43% |
| 2024-04 | $283.0 | $268.3 | $14.71 | 135,545,581.0 | -3.75% |
| 2024-03 | $291.0 | $276.2 | $14.80 | 122,854,945.0 | -1.26% |
| 2024-02 | $286.1 | $272.8 | $13.37 | 101,453,732.0 | +3.43% |
| 2024-01 | $280.0 | $256.9 | $23.13 | 120,249,161.0 | +4.96% |
2023年のVisa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $263.2 | $252.1 | $11.11 | 109,567,413.0 | +1.43% |
| 2023-11 | $256.8 | $235.7 | $21.09 | 131,304,977.0 | +9.18% |
| 2023-10 | $241.5 | $227.8 | $13.70 | 129,028,623.0 | +2.21% |
| 2023-09 | $250.1 | $227.9 | $22.14 | 114,036,331.0 | -6.38% |
| 2023-08 | $248.2 | $235.2 | $12.98 | 100,925,882.0 | +3.34% |
| 2023-07 | $245.4 | $227.7 | $17.69 | 113,779,858.0 | +0.11% |
| 2023-06 | $238.3 | $221.0 | $17.26 | 153,557,381.0 | +7.44% |
| 2023-05 | $234.8 | $216.1 | $18.67 | 124,197,559.0 | -5.03% |
| 2023-04 | $235.6 | $224.1 | $11.45 | 118,568,043.0 | +3.22% |
| 2023-03 | $227.4 | $208.8 | $18.66 | 167,774,676.0 | +2.51% |
| 2023-02 | $234.3 | $217.5 | $16.84 | 94,429,903.0 | -4.46% |
| 2023-01 | $250.6 | $206.2 | $44.42 | 127,679,767.0 | +10.81% |
2022年のVisa Inc (V) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $220.0 | $202.1 | $17.85 | 136,722,242.0 | -4.26% |
| 2022-11 | $217.0 | $193.3 | $23.68 | 157,823,615.0 | +4.75% |
| 2022-10 | $211.5 | $174.6 | $36.92 | 160,705,537.0 | +16.61% |
| 2022-09 | $207.2 | $174.8 | $32.36 | 142,720,383.0 | -10.60% |
| 2022-08 | $217.6 | $198.6 | $18.97 | 128,868,857.0 | -6.32% |
| 2022-07 | $218.1 | $194.1 | $23.93 | 107,151,614.0 | +7.73% |
| 2022-06 | $217.6 | $185.9 | $31.67 | 122,267,846.0 | -7.20% |
| 2022-05 | $214.8 | $189.9 | $24.85 | 170,405,608.0 | -0.45% |
| 2022-04 | $229.2 | $201.1 | $28.14 | 151,950,790.0 | -3.90% |
| 2022-03 | $228.8 | $186.7 | $42.14 | 188,943,395.0 | +2.61% |
| 2022-02 | $235.8 | $201.4 | $34.40 | 171,744,666.0 | -4.44% |
| 2022-01 | $228.1 | $195.7 | $32.47 | 222,293,547.0 | +4.37% |
1.47%
大文字化:
|
ボリューム (24 時間):