Ryanair

RYAOF
🏛️ ドイツ →
24.45
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 23.36 24.45 23.36 24.45 0.0M
2025-09-25 22.96 22.96 22.96 22.96 0.0M
2025-09-24 22.75 23.30 22.75 23.11 0.0M
2025-09-23 22.50 23.22 22.50 23.14 0.0M
2025-09-22 22.60 22.60 22.49 22.49 0.0M
2025-09-19 22.94 23.03 22.94 23.01 0.0M
2025-09-18 23.18 23.18 23.05 23.05 0.0M
2025-09-17 23.24 23.24 23.24 23.24 0.0M
2025-09-16 23.72 23.72 23.72 23.72 0.0M
2025-09-15 23.71 23.71 23.71 23.71 0.0M
2025-09-12 23.71 23.74 23.71 23.74 0.0M
2025-09-11 23.08 23.08 23.08 23.08 0.0M
2025-09-10 23.71 23.71 23.71 23.71 0.0M
2025-09-09 23.44 23.88 23.44 23.88 0.0M
2025-09-08 23.63 24.00 23.50 24.00 0.0M
2025-09-05 23.67 23.67 23.67 23.67 0.0M
2025-09-04 23.81 23.81 23.81 23.81 0.0M
2025-09-03 24.07 24.48 24.07 24.48 0.0M
2025-09-02 24.89 24.89 24.16 24.16 0.0M
2025-09-01 25.12 25.12 25.12 25.12 0.0M
2025-08-29 25.10 25.10 25.10 25.10 0.0M
2025-08-28 25.19 25.40 25.16 25.40 0.0M
2025-08-27 26.29 26.63 26.28 26.63 0.0M
2025-08-26 26.15 26.15 26.15 26.15 0.0M
2025-08-25 26.57 26.70 26.57 26.65 0.0M
2025-08-22 26.05 26.50 26.05 26.50 0.0M
2025-08-21 26.80 26.80 26.13 26.13 0.0M
2025-08-20 26.66 26.66 26.66 26.66 0.0M
2025-08-19 26.99 27.40 26.53 27.40 0.0M
2025-08-18 26.96 26.96 26.84 26.84 0.0M
2025-08-15 26.94 26.94 26.94 26.94 0.0M
2025-08-14 25.82 25.82 25.82 25.82 0.0M
2025-08-13 25.93 26.13 25.93 26.13 0.0M
2025-08-12 25.55 25.55 25.55 25.55 0.0M
2025-08-11 25.81 25.90 25.81 25.90 0.0M
2025-08-08 25.85 26.41 25.85 26.41 0.0M
2025-08-07 25.66 26.16 25.66 26.10 0.0M
2025-08-06 26.22 26.38 25.77 25.77 0.0M
2025-08-05 26.15 26.93 26.15 26.93 0.0M
2025-08-04 25.86 26.40 25.65 26.40 0.0M
2025-08-01 25.60 25.88 25.00 25.00 0.0M
2025-07-31 25.60 26.85 25.60 25.62 0.0M
2025-07-30 25.32 26.29 25.32 26.29 0.0M
2025-07-29 25.42 25.62 25.42 25.62 0.0M
2025-07-28 25.12 25.59 25.12 25.33 0.0M
2025-07-25 24.93 25.12 24.76 25.12 0.0M
2025-07-24 24.67 24.67 24.67 24.67 0.0M
2025-07-23 25.11 25.11 24.74 24.90 0.0M
2025-07-22 25.04 25.04 24.39 24.43 0.0M
2025-07-21 23.16 24.86 23.16 24.01 0.0M
2025-07-18 23.50 23.50 23.10 23.10 0.0M
2025-07-17 23.59 23.59 23.16 23.16 0.0M
2025-07-16 23.46 23.55 23.46 23.55 0.0M
2025-07-15 23.67 23.67 23.67 23.67 0.0M
2025-07-14 24.06 24.06 23.91 23.91 0.0M
2025-07-11 23.63 23.63 23.63 23.63 0.0M
2025-07-10 24.12 24.83 24.08 24.08 0.0M
2025-07-09 24.18 24.39 24.01 24.21 0.0M
2025-07-08 23.79 24.50 23.79 24.50 0.0M
2025-07-07 23.50 23.50 23.50 23.50 0.0M
2025-07-04 23.72 23.72 23.52 23.52 0.0M
2025-07-03 23.88 23.88 23.51 23.51 0.0M
2025-07-02 23.64 23.80 23.64 23.80 0.0M
2025-07-01 23.69 23.69 23.69 23.69 0.0M
2025-06-30 23.56 23.73 23.56 23.73 0.0M
2025-06-27 23.73 23.73 23.73 23.73 0.0M
2025-06-26 23.14 23.14 23.14 23.14 0.0M
2025-06-25 23.74 23.74 23.74 23.74 0.0M
2025-06-24 23.33 23.80 23.33 23.80 0.0M
2025-06-23 22.79 22.79 22.79 22.79 0.0M
2025-06-20 22.50 23.39 22.50 23.39 0.0M
2025-06-19 22.95 22.95 22.92 22.92 0.0M
2025-06-18 22.92 23.36 22.92 23.36 0.0M
2025-06-17 22.93 22.93 22.93 22.93 0.0M
2025-06-16 22.58 22.58 22.58 22.58 0.0M
2025-06-13 23.00 23.10 22.68 22.68 0.0M
2025-06-12 23.90 23.90 23.90 23.90 0.0M
2025-06-11 24.30 24.30 24.23 24.23 0.0M
2025-06-10 24.22 24.44 24.22 24.44 0.0M
2025-06-09 24.06 24.06 23.93 23.93 0.0M
2025-06-06 23.16 24.00 23.16 24.00 0.0M
2025-06-05 23.23 23.53 23.23 23.53 0.0M
2025-06-04 23.01 23.46 23.01 23.46 0.0M
2025-06-03 23.39 23.87 23.16 23.87 0.0M
2025-06-02 23.56 23.56 23.39 23.46 0.0M
2025-05-30 23.51 23.51 23.48 23.48 0.0M
2025-05-29 23.73 24.00 23.73 24.00 0.0M
2025-05-28 23.62 23.62 23.59 23.59 0.0M
2025-05-27 23.62 23.99 23.62 23.95 0.0M
2025-05-26 23.73 23.73 23.55 23.55 0.0M
2025-05-23 23.37 23.69 23.37 23.69 0.0M
2025-05-22 23.44 24.07 23.44 24.01 0.0M
2025-05-21 23.12 23.58 23.12 23.56 0.0M
2025-05-20 22.68 23.76 22.68 23.27 0.0M
2025-05-19 22.01 23.29 22.01 22.98 0.0M
2025-05-16 22.27 22.67 22.27 22.48 0.0M
2025-05-15 21.75 22.52 21.75 22.44 0.0M
2025-05-14 21.56 22.37 21.56 22.37 0.0M
2025-05-13 22.00 22.06 21.95 21.95 0.0M
2025-05-12 21.65 21.65 21.65 21.65 0.0M
2025-05-09 21.67 22.03 21.67 22.03 0.0M
2025-05-08 21.63 21.63 21.63 21.63 0.0M
2025-05-07 21.68 22.17 21.68 21.98 0.0M
2025-05-06 21.27 21.86 21.27 21.86 0.0M
2025-05-05 21.09 21.09 21.09 21.09 0.0M
2025-05-02 20.68 21.69 20.68 21.56 0.0M
2025-04-30 20.32 20.68 20.32 20.68 0.0M
2025-04-29 19.74 19.74 19.74 19.74 0.0M
2025-04-28 19.93 20.12 19.75 20.12 0.0M
2025-04-25 20.02 20.17 20.02 20.17 0.0M
2025-04-24 19.97 19.97 19.97 19.97 0.0M
2025-04-23 20.00 20.36 19.77 20.09 0.0M
2025-04-22 19.46 19.61 19.46 19.61 0.0M
2025-04-17 19.54 19.87 19.54 19.87 0.0M
2025-04-16 19.16 19.91 19.16 19.91 0.0M
2025-04-15 19.02 19.58 19.02 19.58 0.0M
2025-04-14 18.68 18.68 18.68 18.68 0.0M
2025-04-11 18.42 18.55 18.42 18.55 0.0M
2025-04-10 19.20 19.61 19.20 19.20 0.0M
2025-04-09 17.05 18.00 17.05 18.00 0.0M
2025-04-08 17.21 18.28 17.21 18.25 0.0M
2025-04-07 16.68 17.28 16.68 17.28 0.0M
2025-04-04 18.41 18.41 17.44 17.44 0.0M
2025-04-03 19.11 19.11 18.30 18.30 0.0M
2025-04-02 18.94 18.94 18.86 18.86 0.0M
2025-04-01 18.54 18.54 18.54 18.54 0.0M
2025-03-31 19.02 19.02 19.02 19.02 0.0M
2025-03-28 20.17 20.17 19.72 19.72 0.0M
2025-03-27 19.98 19.98 19.91 19.91 0.0M
2025-03-26 19.98 19.98 19.98 19.98 0.0M
2025-03-25 20.10 20.10 20.10 20.10 0.0M
2025-03-24 20.57 20.57 20.57 20.57 0.0M
2025-03-21 20.41 20.41 20.36 20.36 0.0M
2025-03-20 20.45 21.10 20.45 21.10 0.0M
2025-03-19 20.69 20.90 20.67 20.78 0.0M
2025-03-18 20.62 21.09 20.62 20.96 0.0M
2025-03-17 20.36 20.36 20.36 20.36 0.0M
2025-03-14 20.30 20.30 20.30 20.30 0.0M
2025-03-13 19.98 19.98 19.98 19.98 0.0M
2025-03-12 20.12 20.12 20.12 20.12 0.0M
2025-03-11 20.09 20.21 20.09 20.21 0.0M
2025-03-10 20.56 20.56 20.47 20.47 0.0M
2025-03-07 20.31 20.31 20.31 20.31 0.0M
2025-03-06 20.80 20.85 20.80 20.85 0.0M
2025-03-05 20.14 20.73 20.14 20.73 0.0M
2025-03-04 20.27 20.27 20.26 20.26 0.0M
2025-03-03 21.37 21.37 21.37 21.37 0.0M
2025-02-28 20.85 20.95 20.64 20.64 0.0M
2025-02-27 20.48 20.68 20.48 20.68 0.0M
2025-02-26 19.91 20.51 19.91 20.51 0.0M
2025-02-25 19.88 19.88 19.88 19.88 0.0M
2025-02-24 19.57 20.03 19.57 20.02 0.0M
2025-02-21 19.66 19.66 19.66 19.66 0.0M
2025-02-20 19.65 19.65 19.65 19.65 0.0M
2025-02-19 19.62 19.62 19.62 19.62 0.0M
2025-02-18 19.96 20.30 19.96 20.30 0.0M
2025-02-17 19.41 20.32 19.41 20.32 0.0M
2025-02-14 19.72 19.72 19.72 19.72 0.0M
2025-02-13 19.76 20.30 19.76 20.30 0.0M
2025-02-12 19.53 19.53 19.53 19.53 0.0M
2025-02-11 19.66 19.66 19.66 19.66 0.0M
2025-02-10 20.00 20.00 20.00 20.00 0.0M
2025-02-07 20.01 20.49 20.01 20.32 0.0M
2025-02-06 19.89 19.90 19.89 19.90 0.0M
2025-02-05 19.60 19.60 19.60 19.60 0.0M
2025-02-04 19.75 19.75 19.75 19.75 0.0M
2025-02-03 19.47 19.47 19.47 19.47 0.0M
2025-01-31 20.56 20.56 20.56 20.56 0.0M
2025-01-30 20.08 20.67 20.08 20.67 0.0M
2025-01-29 20.39 21.00 20.39 21.00 0.0M
2025-01-28 19.78 20.13 19.78 20.13 0.0M
2025-01-27 19.22 20.54 19.22 19.78 0.0M
2025-01-24 19.04 19.79 19.04 19.79 0.0M
2025-01-23 18.79 19.51 18.79 19.51 0.0M
2025-01-22 18.77 18.83 18.77 18.83 0.0M
2025-01-21 18.07 18.07 18.07 18.07 0.0M
2025-01-20 17.88 17.88 17.88 17.88 0.0M
2025-01-17 18.03 18.03 17.97 17.97 0.0M
2025-01-16 18.07 18.07 18.07 18.07 0.0M
2025-01-15 18.35 18.35 18.34 18.34 0.0M
2025-01-14 18.09 18.58 18.09 18.58 0.0M
2025-01-13 18.30 18.30 18.30 18.30 0.0M
2025-01-10 18.65 18.65 18.65 18.65 0.0M
2025-01-09 18.51 18.51 18.51 18.51 0.0M
2025-01-08 18.93 19.15 18.93 19.15 0.0M
2025-01-07 18.36 18.75 18.36 18.75 0.0M
2025-01-06 18.58 18.58 18.30 18.30 0.0M
2025-01-03 18.78 18.98 18.78 18.81 0.0M
2025-01-02 18.78 18.87 18.78 18.87 0.0M