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	33.9	7.27311735679	466.1	511.8	450.8	6109547	477.4081519	DE
4	155	44.9275362319	345	511.8	332.8	8350913	416.88488899	DE
12	143	40.056022409	357	511.8	332.8	7481708	384.29346808	DE
26	15	3.09278350515	485	525.2	332.8	6174642	416.05756806	DE
52	-72.6	-12.6790080335	572.6	572.6	332.8	5258869	449.00225079	DE
156	5.7	1.15314586284	494.3	590.8	332.8	4947129	476.69802695	DE
260	-458.4	-47.8297161937	958.4	1005	277	5141693	495.41788093	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775147400	360.3	-4.2	-1.15	353	362.5	349.9	3595106
1775061000	364.5	17.4	5.01	370	370.3	359.1	5753494
1774974600	347.1	-1.3	-0.37	348.3	351.8	345.8	4537656
1774888200	348.4	-3.3	-0.94	350	350	344.3	5442910
1774632600	351.7	-4.4	-1.24	357.2	358.5	350.1	6542037
1774546200	356.1	-2.7	-0.75	355	360.9	352.1	4074073
1774459800	358.8	5.4	1.53	360.5	367.1	355.6	5866293
1774373400	353.4	-8.8	-2.43	363	363	350.3	4056626
1774287000	362.2	8.6	2.43	346.3	370.7	337.1	10227073
1774027800	353.6	3.6	1.03	357	363	353.6	28257519
1773941400	350	-17.2	-4.68	356	356.6	350	10716625
1773855000	367.2	5.3	1.46	368	375.5	363.9	5987676
1773768600	361.9	-0.9	-0.25	365.2	370.6	358	8589015
1773682200	362.8	-6.6	-1.79	372	372	358.5	7610507
1773423000	369.4	-11.4	-2.99	372.6	377.8	369.4	5937616