Easyjet PLC【EJT1】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	0.376	5.65413533835	6.65	7.64	6.25	29285	6.52973899	DE
4	1.6680001	31.1310214843	5.3579999	7.64	5.07	49391	6.09838077	DE
12	2.577	57.923128793	4.449	7.64	3.89	46245	5.18679503	DE
26	1.136	19.2869269949	5.89	7.64	3.89	45429	4.99805502	DE
52	0.898	14.6540469974	6.128	7.64	3.89	33269	5.20471545	DE
156	1.336	23.4797891037	5.69	7.64	3.89	19533	5.43793241	DE
260	-4.329	-38.1241743725	11.355	11.475	3.17	34728	5.97850527	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	6.496	0.02	0.25	6.5119999	6.5119999	6.418	11014
1783023900	6.48	-0.07	-1.07	6.5599999	6.5599999	6.368	9797
1782937500	6.55	0.12	1.80	6.384	6.61	6.384	17135
1782851100	6.434	-0.27	-3.97	6.634	6.728	6.25	67512
1782764700	6.7	0.08	1.21	6.65	6.784	6.608	40968
1782505500	6.62	0.01	0.15	6.5039999	6.748	6.442	66504
1782419100	6.61	0.4	6.44	6.298	6.76	6.252	164023
1782332700	6.21	0.16	2.71	6.046	6.276	6.046	55378
1782246300	6.046	0.04	0.63	5.928	6.13	5.916	31528
1782159900	6.008	0.21	3.66	5.8019999	6.2	5.8	114701
1781900700	5.796	-0.05	-0.92	5.822	5.87	5.796	18940
1781814300	5.85	0.05	0.86	5.726	5.864	5.726	21220
1781727900	5.8	-0.05	-0.85	5.882	5.882	5.76	8221
1781641500	5.85	0.13	2.20	5.73	5.9	5.642	40345
1781555100	5.724	-0.1	-1.65	5.998	5.998	5.724	33259
1781295900	5.82	0.06	1.04	5.79	5.938	5.672	118624
1781209500	5.76	0.31	5.69	5.44	5.76	5.438	33774
1781123100	5.45	-0.09	-1.62	5.438	5.562	5.438	19243
1781036700	5.54	0.19	3.51	5.3579999	5.62	5.356	23086
1780950300	5.352	-0.08	-1.51	5.3579999	5.5	5.07	93437
1780691100	5.434	0.03	0.63	5.388	5.45	5.3259999	29424
1780604700	5.4	0.18	3.45	5.222	5.424	5.214	182146
1780518300	5.22	-0.03	-0.61	5.2779999	5.298	5.144	61475
1780431900	5.252	0.21	4.12	5.0679999	5.36	5.042	159120
1780345500	5.0439999	0.25	5.30	4.8019999	5.18	4.8	258727
1780086300	4.79	0.24	5.32	4.583	4.844	4.579	51293
1779999900	4.548	0	0.07	4.506	4.5679999	4.453	12832
1779913500	4.545	0.15	3.30	4.442	4.5999999	4.442	43534
1779827100	4.4	-0.05	-1.12	4.397	4.468	4.376	31130
1779740700	4.45	0.33	8.11	4.211	4.45	4.211	16995
1779481500	4.1159999	-0.05	-1.27	4.1689999	4.26	4.1159999	51280
1779395100	4.1689999	-0.07	-1.65	4.239	4.2649999	4.011	9627
1779308700	4.239	0.25	6.32	4	4.292	3.951	33745
1779222300	3.987	-0.05	-1.19	4	4.022	3.953	7665
1779135900	4.035	0.05	1.18	3.997	4.089	3.89	18587
1778876700	3.988	-0.09	-2.09	4.095	4.095	3.948	53725
1778790300	4.073	-0.08	-1.88	4.1319999	4.1369999	4.05	23464
1778703900	4.151	-0.15	-3.44	4.2009999	4.2009999	4.085	14419
1778617500	4.299	-0.02	-0.46	4.319	4.319	4.122	13390
1778531100	4.319	-0.06	-1.44	4.442	4.442	4.111	28943
1778271900	4.3819999	0.02	0.53	4.365	4.3819999	4.122	18603
1778185500	4.359	0.01	0.23	4.3579999	4.479	4.335	44080
1778099100	4.349	0.24	5.89	4.142	4.431	4.112	29281
1778012700	4.107	-0.04	-1.01	4.19	4.19	4.048	108477
1777926300	4.149	0.01	0.36	4.122	4.22	4.07	11711
1777580700	4.134	0.05	1.27	4.051	4.154	4.021	37603
1777494300	4.082	-0.04	-0.95	4.135	4.138	4.035	31578
1777407900	4.121	-0.1	-2.30	4.206	4.206	4.095	9709
1777321500	4.218	-0.04	-0.99	4.25	4.2729999	4.165	26750
1777062300	4.26	-0.03	-0.63	4.298	4.298	4.178	11928
1776975900	4.287	0.02	0.45	4.267	4.306	4.17	24305
1776889500	4.268	-0.13	-2.98	4.417	4.445	4.256	31334
1776803100	4.399	0	0.05	4.4349999	4.472	4.38	20221
1776716700	4.397	-0.23	-4.89	4.547	4.547	4.32	35755
1776457500	4.623	0.29	6.69	4.363	4.68	4.267	64406
1776371100	4.333	-0.25	-5.39	4.611	4.613	4.11	54356
1776284700	4.58	-0.03	-0.54	4.557	4.589	4.516	22332
1776198300	4.605	0.18	4.00	4.46	4.605	4.46	8648
1776111900	4.428	-0.07	-1.49	4.449	4.449	4.283	43625
1775852700	4.495	0.04	0.90	4.464	4.543	4.437	15245
1775766300	4.455	-0.04	-0.91	4.479	4.516	4.3899999	29773
1775679900	4.496	0.25	5.86	4.549	4.686	4.361	121530
1775593500	4.247	0.01	0.31	4.198	4.259	4.109	52574