
Ryanair Holdings PLC (RYAAY)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 45.16 | -0.37 | -0.81 | 45.7 | 46.545 | 45.07 | 1276782 |
1740094500 | 45.53 | 0.94 | 2.11 | 44.65 | 45.67 | 44.65 | 1430011 |
1740008100 | 44.59 | -0.92 | -2.02 | 44.75 | 45.02 | 44.42 | 1405425 |
1739921700 | 45.51 | 0.17 | 0.37 | 46.24 | 46.375 | 45.465 | 2019021 |
1739576100 | 45.34 | -0.31 | -0.68 | 46.28 | 46.28 | 45.34 | 2039946 |
1739489700 | 45.65 | 0 | 0.00 | 46.29 | 46.755 | 45.63 | 1949187 |
1739403300 | 45.65 | 0.65 | 1.44 | 45.47 | 46.085 | 45.21 | 1941121 |
1739316900 | 45 | -0.4 | -0.88 | 45.69 | 45.815 | 44.99 | 906063 |
1739230500 | 45.4 | -0.61 | -1.33 | 45.84 | 46 | 45.14 | 1271584 |
1738971300 | 46.01 | -0.83 | -1.77 | 47.44 | 47.49 | 45.97 | 1707513 |
1738884900 | 46.84 | -0.03 | -0.06 | 46.73 | 47.625 | 46.72 | 1187509 |
1738798500 | 46.87 | -0.24 | -0.51 | 47.13 | 47.82 | 46.67 | 1340584 |
1738712100 | 47.11 | 0.76 | 1.64 | 47.27 | 47.49 | 46.915 | 756875 |
1738625700 | 46.35 | -0.34 | -0.73 | 46.31 | 47.29 | 45.58 | 1120234 |
1738366500 | 46.69 | -1.49 | -3.09 | 47.96 | 48.14 | 46.63 | 1635937 |
1738280100 | 48.18 | 1.39 | 2.97 | 47.25 | 48.34 | 47.04 | 1289267 |
1738193700 | 46.79 | -0.63 | -1.33 | 47.21 | 47.38 | 46.74 | 983482 |
1738107300 | 47.42 | 1.2 | 2.60 | 46.45 | 47.79 | 46.24 | 1992258 |
1738020900 | 46.22 | 0.08 | 0.17 | 47.26 | 47.62 | 46.115 | 1807339 |
1737761700 | 46.14 | 1.95 | 4.41 | 45.95 | 46.3 | 45.11 | 984881 |
1737675300 | 44.19 | 0 | 0.00 | 44.19 | 44.19 | 44.19 | 0 |
1737588900 | 44.19 | 0.37 | 0.84 | 43.93 | 44.23 | 43.575 | 1468078 |
1737502500 | 43.82 | 2.17 | 5.21 | 42.68 | 43.89 | 42.6 | 1038081 |
1737156900 | 41.65 | 0.11 | 0.26 | 41.44 | 41.6899 | 41.23 | 1187916 |
1737070500 | 41.54 | -0.74 | -1.75 | 42.25 | 42.28 | 41.445 | 630594 |
1736984100 | 42.28 | -0.36 | -0.84 | 42.63 | 43.36 | 42.25 | 1000638 |
1736897700 | 42.64 | 0.76 | 1.81 | 42.47 | 42.71 | 42.14 | 1119484 |
1736811300 | 41.88 | -1.08 | -2.51 | 41.92 | 42.07 | 41.05 | 1957822 |
1736552100 | 42.96 | -1.54 | -3.46 | 43.62 | 43.77 | 42.53 | 1976161 |
1736379300 | 44.5 | -0.49 | -1.09 | 44.6 | 44.86 | 43.83 | 1013560 |
1736292900 | 44.99 | 1.85 | 4.29 | 43.57 | 45.91 | 43.45 | 1924722 |
1736206500 | 43.14 | 0.39 | 0.91 | 42.66 | 43.32 | 42.66 | 1716578 |
1735947300 | 42.75 | -0.16 | -0.37 | 42.84 | 43.04 | 42.2 | 869625 |
1735860900 | 42.91 | -0.68 | -1.56 | 43.6 | 43.82 | 42.83 | 578273 |
1735688100 | 43.59 | -0.35 | -0.80 | 43.93 | 44.16 | 43.46 | 373655 |
1735601700 | 43.94 | -0.13 | -0.29 | 43.74 | 44.0955 | 43.3 | 607744 |
1735342500 | 44.07 | 0.15 | 0.34 | 43.62 | 44.09 | 43.62 | 661196 |
1735256100 | 43.92 | -0.33 | -0.75 | 44.22 | 44.315 | 43.87 | 390010 |
1735077840 | 44.25 | 0.19 | 0.43 | 44.4 | 44.91 | 44.24 | 885177 |
1734996900 | 44.06 | -0.64 | -1.43 | 44.66 | 44.8 | 43.88 | 1143433 |
1734737700 | 44.7 | 0.21 | 0.47 | 44.51 | 45.22 | 44.31 | 1085824 |
1734651300 | 44.49 | 0.37 | 0.84 | 44.66 | 44.93 | 44.28 | 1264313 |
1734564900 | 44.12 | -1.31 | -2.88 | 45.43 | 45.98 | 43.955 | 1177228 |
1734478500 | 45.43 | 0.7 | 1.56 | 45.26 | 45.9 | 44.74 | 1249968 |
1734392100 | 44.73 | -0.72 | -1.58 | 45.12 | 45.21 | 44.62 | 744135 |
1734132900 | 45.45 | -0.12 | -0.26 | 46.12 | 46.215 | 45.07 | 1170889 |
1734046500 | 45.57 | -0.43 | -0.93 | 46.59 | 46.775 | 45.53 | 861863 |
1733960100 | 46 | -0.27 | -0.58 | 46.36 | 46.59 | 45.56 | 833809 |
1733873700 | 46.27 | 0.36 | 0.78 | 45.99 | 46.64 | 45.69 | 1284001 |
1733787300 | 45.91 | -0.74 | -1.59 | 46.97 | 47.11 | 45.9 | 874700 |
1733528100 | 46.65 | -0.21 | -0.45 | 46.79 | 47 | 46.3 | 769400 |
1733441700 | 46.86 | 2.45 | 5.52 | 45.47 | 47.41 | 45.275 | 1771107 |
1733355300 | 44.41 | -0.12 | -0.27 | 44.53 | 44.94 | 44.395 | 908825 |
1733268900 | 44.53 | 0.31 | 0.70 | 45.02 | 45.15 | 44.36 | 972531 |
1733182500 | 44.22 | 0.18 | 0.41 | 43.92 | 44.39 | 43.8 | 767381 |
1732917840 | 44.04 | 0.18 | 0.41 | 43.76 | 44.415 | 43.76 | 618725 |
1732750500 | 43.86 | 0.54 | 1.25 | 43.36 | 43.86 | 43.17 | 780676 |
1732664100 | 43.32 | -0.47 | -1.07 | 43.37 | 43.63 | 42.68 | 1265237 |
1732577700 | 43.79 | 0.81 | 1.88 | 43.37 | 44.03 | 43.37 | 1425540 |
1732318500 | 42.98 | 0.1 | 0.23 | 42.55 | 43.08 | 42.47 | 1687535 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約