Wizz Air Holdings PLC (WIZZ)

WIZZ
🏛️ イギリス →
1,171.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:00 1,204.00 1,206.00 1,201.43 1,206.00 4.2K
08:01 1,209.00 1,209.00 1,206.90 1,206.90 3.0K
08:02 1,206.00 1,206.00 1,206.00 1,206.00 0.2K
08:05 1,203.00 1,203.00 1,200.00 1,201.00 1.8K
08:06 1,199.00 1,199.00 1,199.00 1,199.00 0.1K
08:07 1,196.00 1,200.00 1,196.00 1,200.00 0.5K
08:08 1,201.00 1,201.00 1,201.00 1,201.00 0.9K
08:09 1,201.60 1,201.60 1,201.60 1,201.60 0.7K
08:10 1,201.60 1,201.60 1,201.60 1,201.60 1.1K
08:11 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
08:13 1,203.00 1,203.90 1,200.60 1,200.60 0.5K
08:18 1,205.00 1,205.00 1,205.00 1,205.00 0.1K
08:20 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
08:21 1,208.00 1,208.00 1,206.00 1,208.00 0.4K
08:23 1,210.00 1,210.00 1,210.00 1,210.00 0.0K
08:25 1,208.95 1,208.95 1,208.95 1,208.95 0.0K
08:27 1,210.00 1,210.00 1,210.00 1,210.00 5.3K
08:28 1,214.00 1,214.00 1,214.00 1,214.00 0.1K
08:30 1,216.30 1,216.30 1,215.91 1,215.91 0.1K
08:31 1,216.00 1,216.00 1,216.00 1,216.00 0.7K
08:32 1,215.00 1,215.00 1,215.00 1,215.00 2.6K
08:33 1,214.60 1,216.00 1,214.60 1,216.00 2.5K
08:35 1,217.00 1,217.00 1,217.00 1,217.00 0.2K
08:38 1,220.00 1,220.00 1,220.00 1,220.00 0.0K
08:39 1,220.00 1,221.00 1,218.00 1,221.00 3.8K
08:40 1,219.62 1,221.00 1,218.00 1,218.00 1.9K
08:41 1,217.80 1,219.00 1,217.80 1,219.00 0.1K
08:45 1,219.00 1,219.00 1,216.50 1,216.50 5.4K
08:46 1,216.00 1,216.00 1,214.00 1,214.00 0.4K
08:47 1,214.00 1,214.00 1,214.00 1,214.00 0.0K
08:48 1,212.01 1,212.01 1,212.01 1,212.01 0.0K
08:49 1,214.00 1,214.00 1,214.00 1,214.00 0.0K
08:50 1,212.00 1,212.00 1,212.00 1,212.00 0.5K
08:53 1,211.00 1,211.00 1,211.00 1,211.00 0.1K
08:54 1,210.00 1,210.00 1,210.00 1,210.00 0.0K
08:55 1,211.00 1,212.00 1,211.00 1,212.00 0.4K
08:57 1,212.00 1,212.00 1,212.00 1,212.00 0.0K
09:00 1,212.00 1,212.00 1,212.00 1,212.00 1.1K
09:04 1,212.00 1,212.00 1,212.00 1,212.00 0.3K
09:05 1,212.00 1,212.00 1,212.00 1,212.00 0.2K
09:06 1,211.00 1,211.00 1,211.00 1,211.00 0.5K
09:07 1,212.00 1,212.00 1,212.00 1,212.00 0.0K
09:08 1,210.00 1,210.00 1,207.00 1,207.00 4.1K
09:11 1,207.00 1,208.00 1,207.00 1,208.00 0.0K
09:13 1,207.30 1,207.30 1,207.30 1,207.30 0.2K
09:14 1,208.00 1,208.00 1,208.00 1,208.00 0.2K
09:16 1,208.00 1,208.00 1,206.00 1,208.00 0.0K
09:17 1,208.00 1,208.00 1,208.00 1,208.00 0.0K
09:20 1,206.00 1,208.00 1,206.00 1,208.00 0.0K
09:21 1,207.30 1,207.30 1,207.30 1,207.30 0.2K
09:25 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
09:27 1,208.00 1,209.00 1,208.00 1,209.00 1.6K
09:28 1,209.00 1,209.00 1,209.00 1,209.00 0.1K
09:29 1,209.08 1,209.08 1,207.00 1,207.00 0.4K
09:30 1,206.00 1,208.00 1,206.00 1,208.00 0.0K
09:31 1,206.80 1,206.80 1,206.00 1,206.00 1.0K
09:33 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
09:34 1,206.00 1,206.00 1,205.50 1,206.00 0.9K
09:38 1,205.00 1,206.00 1,205.00 1,206.00 0.3K
09:39 1,206.00 1,206.00 1,204.00 1,205.00 1.5K
09:40 1,204.30 1,205.00 1,204.30 1,205.00 0.0K
09:41 1,204.30 1,204.30 1,204.00 1,204.00 2.0K
09:42 1,204.00 1,204.00 1,203.00 1,203.00 0.5K
09:46 1,203.00 1,203.00 1,202.00 1,202.00 0.2K
09:47 1,201.95 1,201.95 1,201.95 1,201.95 0.8K
09:48 1,201.50 1,202.00 1,201.50 1,202.00 0.3K
09:49 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
09:50 1,201.30 1,201.30 1,201.30 1,201.30 0.5K
09:51 1,201.00 1,201.00 1,201.00 1,201.00 0.8K
09:53 1,200.86 1,200.86 1,200.86 1,200.86 4.0K
09:54 1,202.00 1,202.00 1,200.50 1,200.60 1.5K
09:55 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
09:56 1,201.00 1,202.00 1,201.00 1,202.00 0.7K
09:57 1,202.00 1,204.00 1,200.00 1,203.30 3.7K
09:59 1,202.00 1,202.00 1,202.00 1,202.00 0.6K
10:00 1,200.00 1,202.00 1,200.00 1,200.00 1.9K
10:02 1,200.30 1,200.30 1,200.30 1,200.30 0.8K
10:03 1,200.00 1,200.00 1,200.00 1,200.00 0.2K
10:05 1,199.00 1,201.00 1,199.00 1,201.00 0.0K
10:07 1,200.30 1,200.30 1,200.30 1,200.30 1.5K
10:08 1,200.30 1,200.30 1,200.30 1,200.30 0.2K
10:09 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
10:11 1,200.00 1,200.00 1,200.00 1,200.00 0.3K
10:13 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
10:15 1,201.00 1,201.00 1,200.00 1,200.00 0.7K
10:16 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
10:17 1,201.95 1,201.95 1,201.95 1,201.95 0.4K
10:18 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
10:20 1,202.87 1,202.87 1,202.87 1,202.87 0.0K
10:21 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
10:24 1,202.60 1,202.60 1,202.60 1,202.60 0.1K
10:25 1,201.00 1,202.00 1,201.00 1,202.00 0.3K
10:27 1,201.50 1,201.50 1,201.50 1,201.50 0.1K
10:28 1,201.93 1,201.93 1,200.00 1,200.00 0.6K
10:33 1,200.00 1,201.00 1,199.00 1,199.00 1.1K
10:34 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
10:35 1,200.00 1,200.00 1,200.00 1,200.00 0.3K
10:39 1,197.00 1,197.00 1,197.00 1,197.00 0.5K
10:40 1,197.30 1,198.03 1,197.30 1,198.03 2.3K
10:44 1,197.30 1,198.30 1,197.30 1,198.30 2.1K
10:45 1,196.00 1,198.00 1,196.00 1,198.00 2.5K
10:46 1,197.00 1,199.00 1,197.00 1,199.00 0.2K
10:51 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
10:52 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
10:53 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
10:54 1,198.00 1,198.00 1,198.00 1,198.00 3.0K
10:55 1,197.65 1,197.65 1,197.65 1,197.65 0.1K
10:58 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
10:59 1,197.65 1,197.65 1,197.65 1,197.65 0.5K
11:01 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
11:03 1,197.00 1,197.00 1,197.00 1,197.00 0.0K
11:04 1,197.65 1,198.00 1,195.00 1,197.00 2.8K
11:07 1,197.30 1,197.30 1,197.30 1,197.30 0.6K
11:08 1,198.00 1,199.00 1,198.00 1,199.00 0.5K
11:09 1,200.03 1,200.03 1,200.03 1,200.00 0.2K
11:11 1,201.00 1,201.00 1,201.00 1,201.00 0.1K
11:12 1,200.00 1,200.00 1,199.00 1,199.00 0.5K
11:13 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
11:16 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
11:17 1,199.30 1,199.30 1,199.30 1,199.30 0.2K
11:19 1,199.00 1,199.00 1,199.00 1,199.00 0.1K
11:20 1,199.00 1,199.00 1,199.00 1,199.00 0.3K
11:24 1,200.00 1,200.00 1,199.89 1,199.89 0.0K
11:28 1,200.00 1,200.00 1,200.00 1,200.00 0.4K
11:32 1,200.00 1,201.00 1,200.00 1,201.00 0.8K
11:33 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
11:34 1,202.76 1,202.76 1,202.76 1,202.76 4.2K
11:35 1,201.30 1,202.00 1,201.30 1,202.00 1.2K
11:36 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
11:37 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
11:40 1,202.00 1,202.00 1,202.00 1,202.00 0.1K
11:45 1,201.00 1,201.00 1,201.00 1,201.00 0.3K
11:46 1,202.00 1,202.00 1,202.00 1,202.00 3.6K
11:49 1,201.30 1,201.30 1,201.30 1,201.30 0.1K
11:50 1,202.00 1,202.00 1,202.00 1,202.00 0.1K
11:52 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
11:58 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
11:59 1,202.00 1,202.00 1,202.00 1,202.00 0.6K
12:00 1,201.00 1,201.00 1,201.00 1,201.00 0.5K
12:02 1,202.00 1,202.00 1,202.00 1,201.95 0.5K
12:03 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
12:04 1,202.00 1,202.00 1,202.00 1,202.00 0.3K
12:09 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
12:10 1,203.00 1,203.00 1,200.00 1,200.00 0.4K
12:12 1,200.00 1,200.00 1,200.00 1,200.00 0.1K
12:13 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:14 1,199.65 1,199.65 1,199.00 1,199.00 5.0K
12:16 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:17 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:20 1,199.00 1,199.00 1,197.00 1,197.00 0.1K
12:21 1,198.00 1,198.00 1,198.00 1,198.00 0.8K
12:24 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:28 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:30 1,198.30 1,198.30 1,198.30 1,198.30 0.5K
12:31 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:33 1,197.00 1,197.00 1,197.00 1,197.00 0.1K
12:35 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
12:36 1,198.00 1,198.00 1,198.00 1,198.00 0.0K
12:38 1,198.00 1,198.00 1,198.00 1,198.00 0.7K
12:39 1,197.00 1,197.00 1,197.00 1,197.00 0.0K
12:41 1,198.30 1,198.30 1,198.30 1,198.30 0.0K
12:43 1,198.00 1,199.00 1,198.00 1,199.00 0.1K
12:44 1,199.00 1,199.00 1,197.00 1,198.00 0.4K
12:45 1,198.00 1,198.00 1,198.00 1,198.00 0.3K
12:46 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:48 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
12:53 1,199.00 1,199.00 1,199.00 1,199.00 0.8K
12:55 1,199.00 1,199.00 1,199.00 1,199.00 0.3K
12:58 1,201.20 1,202.00 1,200.00 1,202.00 9.8K
12:59 1,202.00 1,202.00 1,202.00 1,202.00 0.3K
13:06 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
13:09 1,204.00 1,204.00 1,204.00 1,204.00 0.5K
13:12 1,204.30 1,204.30 1,204.30 1,204.30 0.1K
13:15 1,203.00 1,203.00 1,203.00 1,203.00 0.4K
13:16 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
13:21 1,204.00 1,205.00 1,204.00 1,205.00 0.4K
13:28 1,206.00 1,206.00 1,206.00 1,206.00 0.0K
13:29 1,206.00 1,206.00 1,206.00 1,206.00 0.5K
13:30 1,205.00 1,205.00 1,205.00 1,205.00 0.0K
13:32 1,205.00 1,205.00 1,204.00 1,204.00 3.0K
13:33 1,202.00 1,202.00 1,202.00 1,202.00 0.2K
13:35 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
13:36 1,203.00 1,203.00 1,203.00 1,203.00 0.1K
13:39 1,203.00 1,203.00 1,201.00 1,201.00 0.7K
13:40 1,201.00 1,201.00 1,200.00 1,200.00 0.0K
13:44 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
13:46 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
13:53 1,200.00 1,200.00 1,200.00 1,200.00 0.2K
13:54 1,200.00 1,200.00 1,200.00 1,200.00 0.6K
13:57 1,200.00 1,200.00 1,200.00 1,200.00 0.3K
13:58 1,201.00 1,201.00 1,201.00 1,201.00 0.1K
14:00 1,200.00 1,200.30 1,200.00 1,200.30 4.4K
14:03 1,201.00 1,201.00 1,201.00 1,201.00 3.0K
14:05 1,202.00 1,202.00 1,202.00 1,202.00 0.1K
14:06 1,201.00 1,201.00 1,201.00 1,201.00 0.5K
14:09 1,200.00 1,200.00 1,200.00 1,200.00 0.0K
14:10 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
14:11 1,200.00 1,200.00 1,200.00 1,200.00 0.6K
14:13 1,202.00 1,202.00 1,202.00 1,202.00 0.0K
14:16 1,201.00 1,201.00 1,200.00 1,201.00 1.3K
14:19 1,199.00 1,199.00 1,199.00 1,199.00 1.1K
14:20 1,200.00 1,202.00 1,200.00 1,202.00 1.3K
14:21 1,203.00 1,203.00 1,202.00 1,202.00 0.5K
14:22 1,204.00 1,204.00 1,204.00 1,204.00 0.0K
14:24 1,203.00 1,203.00 1,203.00 1,203.00 0.0K
14:27 1,201.00 1,203.00 1,201.00 1,203.00 0.1K
14:29 1,201.00 1,201.00 1,201.00 1,201.00 0.0K
14:30 1,201.00 1,201.00 1,197.00 1,197.00 5.7K
14:31 1,195.00 1,198.00 1,194.00 1,197.00 4.6K
14:32 1,199.00 1,199.00 1,199.00 1,199.00 0.0K
14:33 1,197.00 1,197.00 1,197.00 1,197.00 0.1K
14:34 1,199.00 1,199.00 1,199.00 1,199.00 1.0K
14:36 1,197.00 1,197.00 1,195.00 1,195.00 1.6K
14:38 1,196.00 1,196.00 1,196.00 1,196.00 0.5K
14:39 1,195.00 1,195.00 1,195.00 1,195.00 0.2K
14:42 1,196.00 1,196.00 1,194.00 1,195.00 1.7K
14:43 1,193.00 1,193.00 1,192.30 1,192.30 0.8K
14:44 1,191.95 1,191.95 1,191.95 1,191.95 0.5K
14:45 1,191.95 1,194.00 1,191.95 1,193.00 4.3K
14:46 1,191.30 1,193.30 1,191.30 1,193.30 1.9K
14:48 1,193.30 1,193.30 1,192.00 1,192.00 0.8K
14:50 1,192.00 1,194.00 1,192.00 1,194.00 0.1K
14:51 1,192.00 1,193.00 1,192.00 1,193.00 0.1K
14:52 1,190.00 1,190.00 1,189.30 1,189.30 7.4K
14:53 1,190.00 1,190.00 1,189.30 1,189.30 0.0K
14:54 1,188.00 1,188.00 1,188.00 1,188.00 0.2K
14:58 1,189.00 1,189.00 1,187.00 1,187.00 0.3K
14:59 1,188.00 1,188.00 1,187.00 1,188.00 1.9K
15:00 1,186.00 1,187.00 1,186.00 1,187.00 1.2K
15:01 1,185.00 1,186.59 1,185.00 1,185.30 2.5K
15:02 1,186.00 1,188.65 1,186.00 1,188.65 2.0K
15:03 1,188.00 1,188.00 1,188.00 1,188.00 0.0K
15:04 1,187.95 1,187.95 1,187.95 1,187.95 0.7K
15:05 1,188.00 1,189.00 1,188.00 1,189.00 1.2K
15:07 1,190.00 1,190.00 1,190.00 1,190.00 0.5K
15:08 1,190.00 1,190.00 1,189.22 1,189.22 0.1K
15:09 1,190.00 1,190.00 1,190.00 1,190.00 0.0K
15:10 1,187.50 1,187.95 1,187.50 1,187.95 0.5K
15:11 1,188.00 1,188.00 1,186.95 1,186.95 1.5K
15:12 1,187.30 1,188.00 1,187.30 1,188.00 0.8K
15:13 1,187.00 1,188.00 1,187.00 1,187.00 0.4K
15:14 1,187.00 1,187.30 1,186.00 1,187.30 0.3K
15:15 1,188.00 1,188.00 1,188.00 1,188.00 0.3K
15:16 1,188.00 1,188.00 1,186.00 1,186.00 0.4K
15:17 1,190.39 1,190.39 1,186.00 1,186.65 4.6K
15:18 1,187.00 1,187.00 1,187.00 1,187.00 0.4K
15:21 1,188.00 1,188.00 1,187.65 1,187.70 0.0K
15:22 1,187.00 1,187.00 1,187.00 1,187.00 0.1K
15:26 1,186.00 1,186.00 1,185.00 1,185.00 1.1K
15:27 1,187.60 1,187.60 1,187.60 1,187.60 0.6K
15:29 1,184.00 1,184.00 1,184.00 1,184.00 0.3K
15:30 1,185.00 1,185.00 1,185.00 1,185.00 0.0K
15:31 1,184.30 1,185.00 1,184.30 1,185.00 1.8K
15:32 1,186.00 1,186.00 1,185.00 1,185.00 0.1K
15:34 1,185.00 1,185.00 1,184.00 1,184.00 0.1K
15:35 1,185.00 1,185.00 1,183.00 1,183.30 0.8K
15:36 1,184.00 1,184.00 1,184.00 1,184.00 1.2K
15:37 1,185.00 1,185.00 1,185.00 1,185.00 0.7K
15:38 1,187.00 1,188.00 1,187.00 1,187.00 1.7K
15:39 1,186.00 1,186.00 1,186.00 1,186.00 0.3K
15:41 1,186.00 1,188.00 1,186.00 1,188.00 0.1K
15:43 1,186.00 1,187.00 1,185.00 1,185.00 0.4K
15:44 1,185.00 1,185.00 1,185.00 1,185.00 0.1K
15:46 1,186.87 1,186.87 1,184.00 1,186.00 7.7K
15:47 1,186.00 1,186.00 1,185.30 1,185.30 0.1K
15:50 1,185.00 1,185.00 1,185.00 1,185.00 0.5K
15:51 1,187.60 1,187.60 1,187.60 1,187.60 0.3K
15:52 1,185.30 1,186.00 1,185.30 1,186.00 1.8K
15:55 1,187.00 1,187.00 1,187.00 1,187.00 0.7K
15:58 1,188.00 1,188.00 1,188.00 1,188.00 0.0K
15:59 1,186.00 1,186.00 1,186.00 1,186.00 0.0K
16:01 1,186.00 1,186.00 1,186.00 1,186.00 0.0K
16:02 1,186.00 1,186.00 1,186.00 1,186.00 0.0K
16:03 1,186.00 1,186.00 1,185.00 1,185.00 4.2K
16:04 1,184.00 1,184.00 1,184.00 1,184.00 0.2K
16:05 1,185.42 1,186.50 1,185.30 1,185.30 6.4K
16:07 1,185.00 1,185.00 1,185.00 1,185.00 0.3K
16:08 1,186.30 1,187.00 1,186.00 1,186.00 0.7K
16:09 1,184.30 1,184.30 1,184.30 1,184.30 0.0K
16:10 1,185.00 1,185.00 1,185.00 1,185.00 0.5K
16:11 1,186.00 1,186.00 1,186.00 1,186.00 2.5K
16:12 1,184.00 1,184.00 1,184.00 1,184.00 0.1K
16:13 1,184.00 1,184.00 1,184.00 1,184.00 0.1K
16:14 1,184.00 1,184.00 1,184.00 1,184.00 0.1K
16:15 1,185.30 1,185.30 1,184.00 1,184.00 1.3K
16:16 1,185.00 1,185.00 1,184.00 1,184.00 0.9K
16:19 1,184.17 1,184.17 1,182.00 1,182.00 1.4K
16:20 1,183.00 1,183.00 1,182.30 1,182.30 3.7K
16:21 1,183.00 1,183.00 1,182.30 1,183.00 2.3K
16:22 1,182.00 1,182.00 1,182.00 1,182.00 0.0K
16:24 1,182.00 1,182.00 1,182.00 1,182.00 0.0K
16:25 1,182.00 1,182.00 1,182.00 1,182.00 1.5K
16:26 1,182.00 1,182.00 1,181.00 1,182.00 1.3K
16:27 1,180.00 1,181.00 1,180.00 1,181.00 2.4K
16:28 1,181.00 1,181.00 1,179.00 1,180.30 8.2K
16:29 1,180.30 1,181.00 1,179.00 1,180.10 3.5K
16:35 1,178.00 1,178.00 1,178.00 1,178.00 74.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし