Ryanair Holdings PLC【RYAAY】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	-3.93	-6.45214250534	60.91	61.49	56.915	1312120	58.87144267	DR
4	-1.95	-3.30901069065	58.93	62.15	53.3	1563171	57.85224195	DR
12	-4.4	-7.16845878136	61.38	66.39	53.14	1566041	58.29523419	DR
26	-8.43	-12.8879376242	65.41	74.24	53.14	1436865	63.08028695	DR
52	1.32	2.37154150198	55.66	74.24	53.14	1269017	62.04307677	DR
156	-49.64	-46.5578690677	106.62	150.73	38.5201	1029889	70.46170649	DR
260	-57.09	-50.0482160077	114.07	150.73	38.5201	788301	74.57406143	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
1780698900	56.98	0.01	0.02	56.96	57.77	56.79	917332
1780612500	56.97	-0.18	-0.31	58.17	58.18	56.915	879884
1780526100	57.15	-1.57	-2.67	57.31	58.02	57.07	1369565
1780439700	58.72	-0.64	-1.08	59.965	60.03	58.655	1355961
1780353300	59.36	-1.42	-2.34	58.96	59.68	58.25	988816
1780094100	60.78	-0.46	-0.75	60.91	61.49	60.13	1966372
1780007700	61.24	0.14	0.23	59.88	61.36	59.51	1524690
1779921300	61.1	0.81	1.34	61.51	62.15	61.02	1979397
1779834900	60.29	0.67	1.12	61.45	61.81	60.1	2096608
1779489300	59.62	2.2	3.83	58.34	59.81	58.23	2605709
1779402900	57.42	0.53	0.93	56.1	58.24	55.99	1659932
1779316500	56.89	2.73	5.04	54.72	57.27	54.08	2120711
1779230100	54.16	-1.93	-3.44	54.34	55.12	53.95	1174436
1779143700	56.09	2.73	5.12	56.54	57.8191	55.71	1661416
1778884500	53.36	-1.85	-3.35	53.955	54.34	53.3	1322707
1778798100	55.21	0.27	0.49	55.07	55.655	54.71	1375076
1778711700	54.94	-1.34	-2.38	55.29	55.995	54.875	1658948
1778625300	56.28	-0.32	-0.57	56.42	56.65	55.96	988120
1778538900	56.6	-1.47	-2.53	57.765	57.84	56.5	1811306
1778279700	58.07	-1.25	-2.11	58.93	59.18	57.72	1160604
1778193300	59.32	0.79	1.35	59.89	60.75	59.16	2029562
1778106900	58.53	4.1	7.53	59.064	59.39	58.44	1558274
1778020500	54.43	1.19	2.24	53.38	54.62	53.14	1772886
1777934100	53.24	-1.23	-2.26	54.33	54.9899	53.18	3333866
1777674900	54.47	-0.18	-0.33	54.76	55.2999	53.985	1365209
1777588500	54.65	0.74	1.37	54.58	55.129	54.381	1907306
1777502100	53.91	-0.51	-0.94	54.28	54.62	53.72	1297139
1777415700	54.42	-1.11	-2.00	54.565	55.325	53.6	1691938
1777329300	55.53	-1.14	-2.01	55.93	56.42	55.4	1416402
1777070100	56.67	-0.21	-0.37	56.55	56.87	56.16	1519396
1776983700	56.88	-1.78	-3.03	57.68	58.135	56.29	1491222
1776897300	58.66	-0.49	-0.83	59.27	59.515	58.375	1425324
1776810900	59.15	-1.34	-2.22	60.42	60.78	58.9	1213222
1776724500	60.49	-1.54	-2.48	61.24	61.9	60.15	1272082
1776465300	62.03	4.65	8.10	61.215	63.96	61.1	1917617
1776378900	57.38	-4.59	-7.41	59.58	60.1	57.34	1764092
1776292500	61.97	-0.58	-0.93	62.08	62.42	61.58	1214692
1776206100	62.55	0.41	0.66	62.44	63.44	62.37	771743
1776119700	62.14	-0.22	-0.35	61.32	62.43	60.98	1239767
1775860500	62.36	-1.18	-1.86	63.76	63.88	62.32	701578
1775774100	63.54	-0.66	-1.03	62.57	63.995	61.69	1633384
1775687700	64.2	5.91	10.14	65.769999	66.39	64.06	1906079
1775601300	58.29	-0.38	-0.65	58.17	58.52	57.51	916051
1775514900	58.67	-0.07	-0.12	58.62	58.95	58.1	625930
1775169300	58.74	-1.28	-2.13	58.035	59.195	57.5001	2552380
1775082900	60.02	2.22	3.84	59	60.455	58.61	1371604
1774996500	57.8	1.91	3.42	57.83	58.42	56.515	2110953
1774910100	55.89	-2.59	-4.43	58.02	58.27	55.82	3667427
1774650900	58.48	-2.21	-3.64	60.42	60.59	58.445	1321501
1774564500	60.69	-0.68	-1.11	60.67	61.57	60.4843	790493
1774478100	61.37	1.21	2.01	61.21	61.805	60.87	987038
1774391700	60.16	0.86	1.45	58.68	60.21	58.53	1086441
1774305300	59.3	1.67	2.90	60.22	60.83	59.22	1625409
1774046100	57.63	-1.87	-3.14	58.925	59.07	57.63	1418036
1773959700	59.5	-0.3	-0.50	59.2	60.07	59.09	1711811
1773873300	59.8	-1.75	-2.84	61.52	61.89	59.76	1606009
1773786900	61.55	-0.59	-0.95	61.465	62.23	61.11	2456067
1773700500	62.14	0.85	1.39	61.44	62.215	61.36	843957
1773441300	61.29	-0.18	-0.29	61.38	61.87	61.11	1596208
1773354900	61.47	-2.47	-3.86	62.13	63.29	61.39	1442505
1773268500	63.94	0.05	0.08	63.59	64.2	63.17	789509
1773182100	63.89	0.84	1.33	63.74	65.31	62.9	1507386
1773095700	63.05	-0.53	-0.83	61.75	63.25	60.55	1603447