Aercap Holdings NV【R1D】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	4.35	3.3984375	128	136.55	124.05	89	129.11070113	DE
4	11.7	9.69747202652	120.65	136.55	116.5	140	124.57716612	DE
12	5.35	4.2125984252	127	136.55	114.8	175	122.19241908	DE
26	5.5	4.33582972014	126.85	136.55	112.65	147	122.21969935	DE
52	33.77	34.2564414689	98.58	136.55	93.16	122	117.01694995	DE
156	52.85	66.4779874214	79.5	136.55	75.18	147	99.45989619	DE
260	52.85	66.4779874214	79.5	136.55	75.18	147	99.45989619	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
1783455900	132.9	-1.05	-0.78	133.55	136.55	132.6	34
1783369500	133.94999	3.65	2.80	129.6	133.94999	129.55	110
1783110300	130.3	6.25	5.04	129.8	130.3	129.8	78
1783023900	124.05	-1.35	-1.08	124.05	124.05	124.05	4
1782937500	125.4	-5.85	-4.46	128	129	125.4	163
1782851100	131.25	0	0.00	131.25	131.25	131.25	0
1782764700	131.25	0.15	0.11	130.55	131.25	130.55	76
1782505500	131.1	-1.75	-1.32	132.25	132.25	131.1	271
1782419100	132.85	1.9	1.45	129.69999	132.85	129.69999	48
1782332700	130.94999	3	2.34	130.94999	130.94999	130.94999	1
1782246300	127.95	0.7	0.55	127.5	128.3	127.05	295
1782159900	127.25	2.25	1.80	127.25	127.25	127.25	1
1781900700	125	-1.7	-1.34	125	125	125	6
1781814300	126.7	3.35	2.72	126.3	126.7	126.3	7
1781727900	123.35	-0.35	-0.28	123.15	124.15	123.15	24
1781641500	123.7	1.45	1.19	121.7	123.7	121.7	5
1781555100	122.25	0.95	0.78	122.15	124.6	121.05	402
1781295900	121.3	1.95	1.63	121.45	121.5	121.3	1002
1781209500	119.35	2.85	2.45	119.35	119.35	119.35	15
1781123100	116.5	-2.6	-2.18	120.55	120.55	116.5	66
1781036700	119.1	-0.6	-0.50	120.65	120.65	119.1	80
1780950300	119.7	0.9	0.76	118	119.7	118	12
1780691100	118.8	0.8	0.68	116.7	118.8	116.7	28
1780604700	118	2.75	2.39	117.5	118	117.5	18
1780518300	115.25	-1.55	-1.33	115.85	115.85	114.8	69
1780431900	116.8	-0.85	-0.72	116.5	117.75	116.5	29
1780345500	117.65	-3.1	-2.57	120.3	120.3	117.1	776
1780086300	120.75	0	0.00	120.75	120.75	120.75	0
1779999900	120.75	-2.35	-1.91	122.55	122.55	120.2	34
1779913500	123.1	2	1.65	119.95	123.1	119.95	121
1779827100	121.1	0.5	0.41	121.1	121.1	121.1	15
1779740700	120.6	0.5	0.42	120.6	120.6	120.6	1
1779481500	120.1	0.75	0.63	121.35	121.35	120.1	521
1779395100	119.35	1.35	1.14	119.2	119.35	119.2	26
1779308700	118	0.7	0.60	117.8	118	117.8	109
1779222300	117.3	-3.15	-2.62	119.5	120.7	117.3	733
1779135900	120.45	-0.05	-0.04	119.9	121.75	119.9	602
1778876700	120.5	-1.85	-1.51	121.15	122.25	120.5	44
1778790300	122.35	-0.2	-0.16	123.15	123.8	122	933
1778703900	122.55	-1.05	-0.85	123.55	123.9	122.55	53
1778617500	123.6	-2.3	-1.83	124	124	122.8	66
1778531100	125.9	-1.6	-1.25	127.05	127.95	124.95	291
1778271900	127.5	0.7	0.55	127	129.35	127	194
1778185500	126.8	-2.15	-1.67	129.4	130.55	125.95	533
1778099100	128.94999	5.35	4.33	126.7	129	125.95	260
1778012700	123.6	5.7	4.83	118.75	123.6	118.75	79
1777926300	117.9	-1.45	-1.21	120.8	120.95	117.9	106
1777580700	119.35	1.25	1.06	119.35	119.35	119.35	63
1777494300	118.1	1.6	1.37	119.6	119.6	118.1	68
1777407900	116.5	-2.25	-1.89	118.25	120.1	116.5	259
1777321500	118.75	0.1	0.08	118.05	119.6	117.95	51
1777062300	118.65	0	0.00	118.65	118.65	118.65	0
1776975900	118.65	-0.35	-0.29	118.15	119.2	118.15	91
1776889500	119	-0.85	-0.71	120.8	120.8	119	73
1776803100	119.85	-4.45	-3.58	125.8	125.8	119.85	204
1776716700	124.3	-1	-0.80	125.15	125.15	123.85	166
1776457500	125.3	2.55	2.08	125.25	125.3	124.8	118
1776371100	122.75	-3.65	-2.89	124.4	125.65	122.75	339
1776284700	126.4	-1.1	-0.86	126.95	126.95	125.9	44
1776198300	127.5	5.5	4.51	127	127.5	127	25
1776111900	122	-1.9	-1.53	123.15	123.15	122	11
1775852700	123.9	-1.15	-0.92	123.55	125.2	123.55	203
1775766300	125.05	0.05	0.04	122.5	125.05	122.5	31
1775679900	125	4.5	3.73	124.1	125	124.1	39