Easyjet Plc【EZJ】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	-11.8	-2.0701754386	570	587	539	6397800	567.00507396	DE
4	92.1	19.7597082171	466.1	587	450.8	7545741	520.5286631	DE
12	171.7	44.4243208279	386.5	587	332.8	7188224	434.52586415	DE
26	41.6	8.05265195509	516.6	587	332.8	6669228	427.47965582	DE
52	32.2	6.1216730038	526	587	332.8	5395388	450.82760134	DE
156	73.3	15.1165188699	484.9	590.8	332.8	5038041	478.20125465	DE
260	-366	-39.6018177884	924.2	974.8	277	5194278	492.4219224	DE

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
1783096200	558.2	0.2	0.04	556	558.2	544.6	5218938
1783009800	558	-1.8	-0.32	555.2	560.6	543.79999	5473834
1782923400	559.79999	1.4	0.25	559.79999	565.6	555.6	4490383
1782837000	558.4	-23.6	-4.05	577.2	581.2	539	10808229
1782750600	582	-1	-0.17	587	587	571.4	4756488
1782491400	583	8.8	1.53	570	583	565.6	6460064
1782405000	574.2	34.6	6.41	566.4	584.6	557	10589613
1782318600	539.6	10	1.89	528.6	541.6	525.2	5461650
1782232200	529.6	11.6	2.24	513	530	510.2	7151495
1782145800	518	14	2.78	518	531.2	509.4	14039293
1781886600	504	-5.4	-1.06	505	508.4	501.2	9437760
1781800200	509.4	5.4	1.07	492.6	509.4	490.7	8333275
1781713800	504	-1.4	-0.28	502.8	504.6	493.7	5237751
1781627400	505.4	5.4	1.08	498.7	509	487.6	7653191
1781541000	500	0	0.00	519	522.4	498.1	9624009
1781281800	500	10	2.04	500.4	511.8	490	10850055
1781195400	490	13	2.73	470.1	492.6	466.7	6461897
1781109000	477	-3.2	-0.67	480	482.9	471.5	4710118
1781022600	480.2	14	3.00	466.7	487.6	460.7	7775841
1780936200	466.2	-5.5	-1.17	457.3	479	450.8	6352705
1780677000	471.7	1.6	0.34	466.1	471.7	459.8	5247174
1780590600	470.1	11.8	2.57	453.4	470.8	453.4	6821278
1780504200	458.3	-7	-1.50	459	459	445.3	7203759
1780417800	465.3	27.4	6.26	440.5	465.3	438.5	13800538
1780331400	437.9	39.9	10.03	444	449.9	422	22931839
1780072200	398	3.8	0.96	397	422.6	393.5	12039660
1779985800	394.2	2.2	0.56	386	394.2	381.5	7966522
1779899400	392	15.4	4.09	379.3	393.9	378.4	7672101
1779813000	376.6	6.4	1.73	380.1	383.1	371.4	10289075
1779467400	370.2	19.9	5.68	355	370.2	350.7	8042746
1779381000	350.3	3.2	0.92	350.4	356.9	337.9	8236471
1779294600	347.1	7.4	2.18	339.1	356.6	338.5	4760208
1779208200	339.7	-0.1	-0.03	341.6	345.7	337	5053088
1779121800	339.8	-4.4	-1.28	340.2	352	332.8	7674319
1778862600	344.2	-4	-1.15	345	345.8	338.1	5628007
1778776200	348.2	-2.9	-0.83	354.6	355.6	346.7	2594983
1778689800	351.1	-9.5	-2.63	361.2	362.2	348.3	3715553
1778603400	360.6	-2.6	-0.72	360.9	362.1	354	3632953
1778517000	363.2	1.9	0.53	359	364.4	356.2	5300098
1778257800	361.3	-12.6	-3.37	372	372	361.3	4335873
1778171400	373.9	0.3	0.08	378.8	381.8	373.6	5253567
1778085000	373.6	30.4	8.86	354.6	379.5	352.2	9105139
1777998600	343.2	-13.8	-3.87	353.1	356.5	343.2	4993290
1777653000	357	5.4	1.54	355.5	357	350.8	2657319
1777566600	351.6	3.9	1.12	343.7	354.4	342.2	5485876
1777480200	347.7	-3.1	-0.88	350.5	350.5	343.8	5143430
1777393800	350.8	-6.8	-1.90	356	357.6	348.1	4948358
1777307400	357.6	-0.4	-0.11	359.7	362.1	356.3	2846532
1777048200	358	-9.6	-2.61	363.9	365	356.6	3839259
1776961800	367.6	2.6	0.71	361.1	368.6	357.6	3425909
1776875400	365	-10.4	-2.77	376.6	379	364.3	10011917
1776789000	375.4	-6.6	-1.73	383	387.7	375.4	4611960
1776702600	382	-12.1	-3.07	381.1	388.6	375.8	9303346
1776443400	394.1	22.5	6.05	370.7	403.8	368.1	13842797
1776357000	371.6	-19.4	-4.96	359	386.8	357	13945041
1776270600	391	-5.4	-1.36	394.7	395.3	389.3	4065813
1776184200	396.4	19.3	5.12	380.5	396.4	380.5	5040629
1776097800	377.1	-9.1	-2.36	374.7	377.1	369	4660034
1775838600	386.2	3.4	0.89	386.5	392.3	380.8	5122893
1775752200	382.8	-10.1	-2.57	384	387.3	377.4	4654937
1775665800	392.9	35.7	9.99	405.6	412.1	391	11557365
1775579400	357.2	-3.1	-0.86	361.4	365.1	352.8	7084842