Ryanair Holdings Plc【R1YA34】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	1	2.39923224568	41.68	42.96	41.32	1	41.736	DR
4	6.13	16.7715458276	36.55	42.96	35.81	40	41.34886076	DR
12	3.96	10.2272727273	38.72	42.96	33.12	216	37.18732028	DR
26	-8.31	-16.2973131987	50.99	50.99	33.12	144	38.18454851	DR
52	3.08	7.77777777778	39.6	52	33.12	104	39.92971512	DR
156	-24.47	-36.4408041698	67.15	94.41	29.13	79	50.66369159	DR
260	-27.53	-39.2109386127	70.21	94.41	29.13	62	52.16768218	DR

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
1783373400	42.56	1.12	2.70	42.56	42.56	42.56	1
1783114140	41.44	0	0.00	41.44	41.44	41.44	0
1783027740	41.44	0.12	0.29	41.44	41.44	41.44	1
1782941400	41.32	-0.36	-0.86	41.32	41.32	41.32	1
1782855000	41.68	0.16	0.39	41.68	41.68	41.68	2
1782768600	41.52	0	0.00	41.52	41.52	41.52	0
1782509400	41.52	0	0.00	41.52	41.52	41.52	0
1782423000	41.52	4.92	13.44	41.59	41.59	41.46	300
1782336600	36.6	0	0.00	36.6	36.6	36.6	0
1782250200	36.6	0	0.00	36.6	36.6	36.6	0
1782163800	36.6	0.79	2.21	36.6	36.6	36.6	5
1781904600	35.81	0	0.00	35.81	35.81	35.81	0
1781818200	35.81	0	0.00	35.81	35.81	35.81	0
1781731800	35.81	0	0.00	35.81	35.81	35.81	0
1781645400	35.81	0	0.00	35.81	35.81	35.81	0
1781559000	35.81	0	0.00	35.81	35.81	35.81	0
1781299800	35.81	-0.74	-2.02	35.81	35.81	35.81	1
1781213340	36.55	0	0.00	36.55	36.55	36.55	0
1781126940	36.55	0.22	0.61	36.55	36.55	36.55	5
1781040540	36.33	0	0.00	36.33	36.33	36.33	0
1780954140	36.33	-0.39	-1.06	36.33	36.33	36.33	1
1780695000	36.72	0.32	0.88	36.72	36.72	36.72	1
1780522200	36.4	-1.52	-4.01	36.4	36.4	36.4	500
1780435800	37.92	0	0.00	37.92	37.92	37.92	0
1780349400	37.92	0	0.00	37.92	37.92	37.92	0
1780090200	37.92	-0.31	-0.81	37.92	37.92	37.92	3
1780003800	38.23	-0.73	-1.87	38.23	38.23	38.23	900
1779917400	38.96	5.66	17.00	39	39.12	38.84	514
1779831000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779744600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779485400	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779399000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779312600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779226200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1779139800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778880600	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778794200	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778707800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778621400	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778535000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778275800	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778189400	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778103000	33.299999	0	0.00	33.299999	33.299999	33.299999	0
1778016600	33.299999	-5.7	-14.62	33.119999	33.299999	33.119999	980
1777930200	39	0.25	0.65	39	39	39	6
1777584600	38.75	0	0.00	38.75	38.75	38.75	0
1777498200	38.75	0	0.00	38.75	38.75	38.75	0
1777411800	38.75	0	0.00	38.75	38.75	38.75	0
1777325400	38.75	0	0.00	38.75	38.75	38.75	0
1777066200	38.75	0	0.00	38.75	38.75	38.75	0
1776979800	38.75	0	0.00	38.75	38.75	38.75	0
1776893400	38.75	0	0.00	38.75	38.75	38.75	0
1776720600	38.75	0	0.00	38.75	38.75	38.75	0
1776461400	38.75	0.03	0.08	38.75	38.75	38.75	510
1776375000	38.72	0	0.00	38.72	38.72	38.72	0
1776288600	38.72	-1.44	-3.59	38.72	38.72	38.72	150
1776171600	40.16	0	0.00	40.16	40.16	40.16	0
1776085200	40.16	0	0.00	40.16	40.16	40.16	0
1775826000	40.16	0	0.00	40.16	40.16	40.16	0
1775739600	40.16	0	0.00	40.16	40.16	40.16	0
1775653200	40.16	0	0.00	40.16	40.16	40.16	0
1775566800	40.16	0	0.00	40.16	40.16	40.16	0