Wizz Air Holdings Plc【WI2】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	-0.2	-1.66666666667	12	12.42	11.38	10133	11.92703193	DE
4	0.56	4.98220640569	11.24	12.42	10.42	11804	11.63133408	DE
12	1.25	11.8483412322	10.55	12.42	9.615	13691	11.02232304	DE
26	-0.85	-6.71936758893	12.65	16.76	9.615	12000	12.11007796	DE
52	-8.029999	-40.4941977052	19.829999	19.829999	9.615	12448	12.8910662	DE
156	-14.43	-55.0133434998	26.23	30.28	9.615	6892	14.74539389	DE
260	-14.43	-55.0133434998	26.23	30.28	9.615	6892	14.74539389	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
1780691100	11.9	-0.18	-1.49	12.32	12.42	11.9	15627
1780604700	12.08	0.32	2.72	11.94	12.12	11.94	8762
1780518300	11.76	-0.16	-1.34	12	12.04	11.38	9740
1780431900	11.92	0.12	1.02	11.78	12.1	11.78	8642
1780345500	11.8	-0.2	-1.67	12	12.14	11.52	6845
1780086300	12	0.18	1.52	12	12.38	12	16677
1779999900	11.82	-0.24	-1.99	12	12	11.68	13034
1779913500	12.06	0.22	1.86	11.86	12.3	11.84	21203
1779827100	11.84	0.02	0.17	11.66	11.84	11.52	44107
1779740700	11.82	0.58	5.16	11.56	11.9	11.5	4780
1779481500	11.24	0.2	1.81	11.24	11.34	11.14	5551
1779395100	11.04	0.08	0.73	10.96	11.08	10.96	3253
1779308700	10.96	0.22	2.05	10.74	10.96	10.66	5847
1779222300	10.74	0.1	0.94	10.66	10.76	10.44	6307
1779135900	10.64	-0.16	-1.48	10.68	11.06	10.42	14470
1778876700	10.8	-0.52	-4.59	11.18	11.18	10.8	2498
1778790300	11.32	0.28	2.54	11.16	11.32	10.82	6619
1778703900	11.04	-0.22	-1.95	11.2	11.2	10.9	3550
1778617500	11.26	-0.52	-4.41	11.66	11.78	11.2	12176
1778531100	11.78	0.16	1.38	11.68	11.86	11.6	16164
1778271900	11.62	0.24	2.11	11.24	11.7	11.14	25847
1778185500	11.38	0.2	1.79	11.56	11.58	11.3	5596
1778099100	11.18	0.64	6.07	10.58	11.44	10.58	21892
1778012700	10.539999	0.24	2.33	10.48	10.539999	10.32	9932
1777926300	10.3	-0.1	-0.96	10.42	10.619999	10.3	494
1777580700	10.4	0.46	4.63	10.14	10.48	10.1	6160
1777494300	9.94	-0.1	-1.00	10.06	10.06	9.94	3641
1777407900	10.039999	0	0.00	9.94	10.08	9.94	7141
1777321500	10.039999	-0.2	-1.95	10.32	10.32	9.9	8390
1777062300	10.24	-0.14	-1.35	10.4	10.48	9.7799999	28457
1776975900	10.38	-0.42	-3.89	10.78	10.78	10.34	10692
1776889500	10.8	-0.14	-1.28	11.08	11.28	10.8	13084
1776803100	10.94	-0.52	-4.54	11.46	11.52	10.94	15382
1776716700	11.46	-0.42	-3.54	11.74	11.74	11.24	17362
1776457500	11.88	0.84	7.61	11.14	12.2	11.1	44441
1776371100	11.04	-0.46	-4.00	11.52	11.52	10.96	9762
1776284700	11.5	-0.18	-1.54	11.66	11.66	11.4	14505
1776198300	11.68	0.8	7.35	10.98	11.9	10.98	14371
1776111900	10.88	-0.44	-3.89	11.26	11.26	10.52	20195
1775852700	11.32	0.68	6.39	10.76	11.84	10.76	25223
1775766300	10.64	-0.22	-2.03	10.74	10.76	10.619999	4946
1775679900	10.86	0.9	9.04	10.56	11.46	10.56	64011
1775593500	9.96	-0.33	-3.21	10.34	10.34	9.8	13684
1775161500	10.289999	0.08	0.78	10.11	10.3	9.855	12874
1775075100	10.21	0.28	2.82	10.02	10.47	10.02	25428
1774988700	9.93	-0.08	-0.80	10.06	10.07	9.615	12409
1774902300	10.01	-0.14	-1.38	10.07	10.07	9.775	3642
1774646700	10.15	-0.13	-1.26	10.41	10.5	10.1	6969
1774560300	10.279999	-0.16	-1.53	10.32	10.52	10.199999	2763
1774473900	10.44	-0.19	-1.79	10.619999	10.619999	10.279999	12806
1774387500	10.63	0.19	1.82	10.43	10.68	10.17	7526
1774301100	10.44	0.38	3.78	10.08	10.84	9.6999999	23621
1774041900	10.06	-0.29	-2.80	10.529999	10.529999	10.06	15453
1773955500	10.35	-0.26	-2.45	10.32	10.46	10.1	10268
1773869100	10.61	-0.02	-0.19	10.89	11.09	10.46	9326
1773782700	10.63	0.31	3.00	10.36	10.8	10.36	4946
1773696300	10.32	-0.35	-3.28	10.51	10.61	10.31	21841
1773437100	10.67	-0.01	-0.09	10.55	10.67	10.31	15055
1773350700	10.68	-0.48	-4.30	11	11	10.47	10455
1773264300	11.16	0.08	0.72	10.99	11.16	10.77	29558
1773177900	11.08	0.35	3.26	10.93	11.67	10.93	25563
1773091500	10.73	-0.22	-2.01	10.699999	10.85	9.68	82707
1772832300	10.95	-0.52	-4.53	11.56	11.74	10.5	58269