Rio Tinto Limited【RIO】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	-18.54	-9.84076433121	188.4	200	169.01	1701714	179.29876104	DE
4	-19.1	-10.1079593565	188.96	200	169.01	1373765	183.95873968	DE
12	2.19	1.30613705493	167.67	200	70.01	1232716	179.17016245	DE
26	22.76	15.472467709	147.1	420	1.472	1390089	165.08886555	DE
52	64.87	61.7868368416	104.99	420	0.11	1370636	143.03066265	DE
156	57.36	50.9866666667	112.5	420	0.11	1335741	127.08526681	DE
260	46.36	37.5384615385	123.5	1113.43	0.11	1378648	119.38727062	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782281700	173.27	-2.18	-1.24	174.53	174.53	171.51	1493402
1782195300	175.45	-1	-0.57	176.92	178.31	175.35	1205475
1782108900	176.45	-2.11	-1.18	177	178.22	175.4	981773
1781849700	178.56	-4.35	-2.38	178.55	180.58	177.05	4170310
1781763300	182.91	-3.35	-1.80	186.37	186.5	182.1	1330280
1781676900	186.26	-2.2	-1.17	188.4	200	185.79	820734
1781590500	188.46	-0.71	-0.38	188	190.31	187.5	992721
1781504100	189.17	4.4	2.38	187.45	190.315	186.61	1396307
1781244900	184.77	4.88	2.71	185.01	185.94	183.11	1311989
1781158500	179.89	0.86	0.48	177.82	180.73	176.76	940911
1781072100	179.03	-2.52	-1.39	181.52	182.99	178.5	1030867
1780985700	181.55	-2.58	-1.40	179.44	182.625	178	1917546
1780640100	184.13	-3.27	-1.74	186.05	186.245	183.98	1038042
1780553700	187.4	-7.6	-3.90	190.04	190.99	185.53	1143811
1780467300	195	3.96	2.07	194.89	195.84	193.44	1370125
1780380900	191.04	2.34	1.24	190	192.445	188.45	980995
1780294500	188.7	2.69	1.45	185.63	189.33	185.38	993701
1780035300	186.01	1.85	1.00	185.6	187.55	184.8	1999766
1779948900	184.16	-4.22	-2.24	186.66	187.82	182.21	1322601
1779862500	188.38	0.01	0.01	188.96	189.99	187.8	1153588
1779776100	188.37	0.56	0.30	186.9	189.49	186.22	1051169
1779689700	187.81	3.62	1.97	185.2	188.41	184	779489
1779430500	184.19	2.2	1.21	184.89	186.84	183.32	2369298
1779344100	181.99	6.81	3.89	179.39	182.31	178.95	1211308
1779257700	175.18	-3.04	-1.71	175.8	176.505	174.41	1391539
1779171300	178.22	-1.2	-0.67	178.66	178.93	176	1098600
1779084900	179.42	-6.7	-3.60	181.58	182.61	179.18	1069801
1778825700	186.12	-5.53	-2.89	188.8	188.99	184.8	1338153
1778739300	191.65	2.31	1.22	190.08	192.68	189.53	1010335
1778652900	189.34	3.94	2.13	187	191.41	186.2	1664535
1778566500	185.4	5.53	3.07	183.03	185.81	182.31	1713775
1778480100	179.875	0.49	0.27	178.5	181.26	177.68	773083
1778220900	179.39	0.06	0.03	178.4	180.33	158.01	1452388
1778134500	179.33	4.63	2.65	178.65	179.94	177.75	1709055
1778048100	174.7	4.35	2.56	171.69	175.09	170.42	1386982
1777961700	170.345	-0.52	-0.30	170	170.86	168.91	536789
1777875300	170.86	-1.4	-0.81	171.06	171.98	170.26	416807
1777616100	172.255	4.97	2.97	172.67	176.01	164.01	879603
1777529700	167.29	-3.67	-2.15	168.6	169.14	166.85	1347907
1777443300	170.96	-1.3	-0.75	169.67	172.08	168.59	750493
1777356900	172.26	-0.31	-0.18	171.9	172.93	168.93	1089148
1777270500	172.57	1.69	0.99	173.3	173.86	171.04	577129
1777011300	170.885	-0.49	-0.28	170.58	176.01	154.01	1042320
1776924900	171.37	-1.99	-1.15	175.23	175.91	171.06	934798
1776838500	173.36	-0.64	-0.37	173.86	175.13	172.76	970643
1776752100	174	1.54	0.89	173.5	174.33	171.98	1019828
1776665700	172.46	-0.71	-0.41	173.2	173.2	170.1	697514
1776406500	173.17	0.36	0.21	171.9	182	70.01	2162373
1776320100	172.81	-1.27	-0.73	172.5	174.275	171.07	1267287
1776233700	174.08	-0.33	-0.19	173.78	175.59	172.99	925458
1776147300	174.41	2.76	1.61	174.68	175.82	173.48	1133366
1776060900	171.65	0.41	0.24	170.8	172.65	170.57	683707
1775801700	171.24	-0.58	-0.34	170.8	176	146	945273
1775715300	171.82	-1.44	-0.83	170.08	172.6	168.75	1158476
1775628900	173.26	7.46	4.50	172.12	175.36	170.76	1967820
1775542500	165.8	4.67	2.90	166.4	166.49	126	910782
1775106900	161.13	-6.42	-3.83	167	167.8	161.04	1204242
1775020500	167.55	5.32	3.28	167.66999	170	165.1	1522003
1774934100	162.22999	1.85	1.15	161	163.31	158.35	1919935
1774847700	160.38	7.36	4.81	154.5	160.63	153.33	1976434
1774588500	153.02	2.37	1.57	149.68	162.01	144	1098021
1774502100	150.65	0.75	0.50	150.29	158	149.16999	1151684
1774415700	149.9	1.22	0.82	151.8	151.8	147.56	1901611