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	2.63	4.26325174258	61.69	65.59	61.46	933218	63.89618715	DR
4	4.355	7.2625698324	59.965	65.59	55.745	963459	60.45607783	DR
12	6.15	10.5724600309	58.17	66.39	53.14	1375162	58.53921019	DR
26	-8.545	-11.7271666781	72.865	74.24	53.14	1418856	62.21945637	DR
52	7.31	12.8223118751	57.01	74.24	53.14	1255029	62.33040177	DR
156	-45.31	-41.3299279394	109.63	150.73	38.5201	1039338	69.83407531	DR
260	-43.14	-40.1451702959	107.46	150.73	38.5201	797820	74.24703797	DR

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
1782772500	64.319999	-0.17	-0.26	64.11	64.67	63.89	1090734
1782513300	64.489999	0.32	0.50	64.394999	65.17	64.209999	742996
1782426900	64.17	0.44	0.69	64.885	65.59	63.79	849829
1782340500	63.73	1.37	2.20	62.365	64.239999	62.36	1393102
1782254100	62.36	-0.38	-0.61	61.69	62.635	61.46	588972
1782167700	62.74	1.5	2.45	62.09	63.285	61.95	979169
1781822100	61.24	0.6	0.99	61.35	62.21	60.905	947057
1781735700	60.64	-1.51	-2.43	61.73	62.075	60.56	712861
1781649300	62.15	0.28	0.45	62.39	62.67	62.1	869213
1781562900	61.87	1.54	2.55	62.5	62.83	61.275	1287259
1781303700	60.33	0.94	1.58	60.9	60.99	59.82	1079999
1781217300	59.39	3.64	6.53	56.4	59.42	56.23	835606
1781130900	55.75	-2.25	-3.88	56.87	56.9983	55.745	572247
1781044500	58	1.67	2.96	58.12	58.31	56.27	1178966
1780958100	56.33	-0.65	-1.14	56.985	57.12	56.28	654505
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	1220377
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