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	-0.91	-2.47821350763	36.72	36.72	35.81	2	36.54285714	DR
4	-3.19	-8.17948717949	39	39.12	35.81	275	37.94282744	DR
12	-2.91	-7.51549586777	38.72	39.12	33.12	325	36.81806723	DR
26	-7.79	-17.8669724771	43.6	51.26	33.12	151	38.51348672	DR
52	-2.35	-6.15828092243	38.16	52	33.12	117	39.74213523	DR
156	-28.06	-43.9329888837	63.87	94.41	29.13	80	50.85254284	DR
260	-35.38	-49.6979912909	71.19	94.41	29.13	66	53.39815447	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
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
1776202200	40.16	0	0.00	40.16	40.16	40.16	0
1776115800	40.16	0	0.00	40.16	40.16	40.16	0
1775856600	40.16	0	0.00	40.16	40.16	40.16	0
1775770200	40.16	0	0.00	40.16	40.16	40.16	0
1775683800	40.16	0	0.00	40.16	40.16	40.16	0
1775597400	40.16	0	0.00	40.16	40.16	40.16	0
1775511000	40.16	0	0.00	40.16	40.16	40.16	0
1775165400	40.16	0	0.00	40.16	40.16	40.16	0
1775079000	40.16	0	0.00	40.16	40.16	40.16	0
1774992600	40.16	0	0.00	40.16	40.16	40.16	0
1774906200	40.16	0	0.00	40.16	40.16	40.16	0
1774647000	40.16	0	0.00	40.16	40.16	40.16	0
1774560600	40.16	0	0.00	40.16	40.16	40.16	0
1774474200	40.16	0	0.00	40.16	40.16	40.16	0
1774387800	40.16	0	0.00	40.16	40.16	40.16	0
1774301400	40.16	0	0.00	40.16	40.16	40.16	0
1774042200	40.16	0	0.00	40.16	40.16	40.16	0
1773955800	40.16	0	0.00	40.16	40.16	40.16	0
1773869400	40.16	-0.72	-1.76	40.16	40.16	40.16	1
1773752400	40.88	0	0.00	40.88	40.88	40.88	0
1773666000	40.88	0	0.00	40.88	40.88	40.88	0
1773406800	40.88	0	0.00	40.88	40.88	40.88	0