
Ryanair Holdings Plc (R1YA34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
4 | -1.2 | -3.54924578527 | 33.81 | 33.81 | 32.61 | 2 | 33.03 | DR |
12 | -0.56 | -1.68827253542 | 33.17 | 35.69 | 31.56 | 35 | 34.12513393 | DR |
26 | -15.3851992 | -32.055704438 | 47.9951992 | 53.11468712 | 29.13 | 80 | 32.18709252 | DR |
52 | -19.74476313 | -37.7134036133 | 52.35476313 | 62.93370496 | 29.13 | 82 | 45.9319654 | DR |
156 | -2.68646941 | -7.61115617201 | 35.29646941 | 62.93370496 | 25.33746558 | 54 | 44.6197922 | DR |
260 | -6.83938735 | -17.3371193051 | 39.44938735 | 62.93370496 | 25.33746558 | 63 | 46.40795263 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740086940 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1740000540 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739914140 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739827740 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739568540 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739482140 | 32.61 | 0 | 0.00 | 32.61 | 32.61 | 32.61 | 0 |
1739395740 | 32.61 | -0.63 | -1.90 | 32.61 | 32.61 | 32.61 | 1 |
1739309340 | 33.24 | 0 | 0.00 | 33.24 | 33.24 | 33.24 | 0 |
1739222940 | 33.24 | 0.8 | 2.47 | 33.81 | 33.81 | 33.24 | 2 |
1738963740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738877340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738790940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738704540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738618140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738358940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738272540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738186140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738099740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1738013340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737754140 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737667740 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737581340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737494940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737408540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737149340 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1737062940 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1736976540 | 32.439999 | 0 | 0.00 | 32.439999 | 32.439999 | 32.439999 | 0 |
1736890140 | 32.439999 | 0.82 | 2.59 | 32.4 | 32.439999 | 32.4 | 6 |
1736803740 | 31.62 | -2.25 | -6.64 | 31.68 | 31.68 | 31.56 | 3 |
1736544540 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736458140 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
1736371740 | 33.87 | 0.93 | 2.82 | 33.87 | 33.87 | 33.87 | 1 |
1736285340 | 32.939999 | 0 | 0.00 | 32.939999 | 32.939999 | 32.939999 | 0 |
1736198940 | 32.939999 | -0.6 | -1.79 | 32.939999 | 32.939999 | 32.939999 | 30 |
1735939800 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
1735853400 | 33.54 | 0 | 0.00 | 33.54 | 33.54 | 33.54 | 0 |
1735594200 | 33.54 | -0.57 | -1.67 | 33.54 | 33.54 | 33.54 | 100 |
1735335000 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1735248600 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1734989400 | 34.11 | 0 | 0.00 | 34.11 | 34.11 | 34.11 | 0 |
1734730200 | 34.11 | 0.09 | 0.26 | 34.11 | 34.11 | 34.11 | 20 |
1734643800 | 34.02 | -0.38 | -1.10 | 33.99 | 34.02 | 33.99 | 2 |
1734557340 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734470940 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734384540 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1734125340 | 34.4 | -0.58 | -1.66 | 34.98 | 34.98 | 34.4 | 4 |
1734038940 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
1733952540 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 100 |
1733866140 | 34.98 | -0.52 | -1.46 | 34.98 | 34.98 | 34.98 | 1 |
1733779740 | 35.5 | 0.26 | 0.74 | 35.69 | 35.69 | 35.5 | 70 |
1733520600 | 35.24 | 0.47 | 1.35 | 35.48 | 35.48 | 35.24 | 74 |
1733434200 | 34.77 | 1.11 | 3.30 | 34.77 | 34.77 | 34.77 | 1 |
1733347800 | 33.66 | -0.03 | -0.09 | 33.87 | 33.87 | 33.66 | 72 |
1733261340 | 33.69 | 0.69 | 2.09 | 33.93 | 33.93 | 33.69 | 131 |
1733174940 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
1732915740 | 33 | -0.17 | -0.51 | 33.25 | 33.25 | 33 | 53 |
1732829400 | 33.17 | 1.22 | 3.82 | 33.17 | 33.17 | 33.17 | 1 |
1732743000 | 31.95 | -0.72 | -2.20 | 31.95 | 31.95 | 31.95 | 3 |
1732626000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732539600 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732280400 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
1732194000 | 32.67 | 0 | 0.00 | 32.67 | 32.67 | 32.67 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約