Rio Tinto Plc【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	-0.96	-1.0067114094	95.36	96.68	93.08	2687839	94.63343633	DR
4	-15.89	-14.4074712123	110.29	112.205	93.08	2790784	101.14690441	DR
12	-0.59	-0.621118012422	94.99	112.58	93.08	2584946	101.95953088	DR
26	12.83	15.7288218708	81.57	112.58	79.93	3259633	94.7682219	DR
52	36.18	62.1435932669	58.22	112.58	57.655	3285375	80.31693943	DR
156	30.02	46.6293880087	64.38	112.58	51.67	3028125	69.95333173	DR
260	10.35	12.3140987507	84.05	112.58	50.915	3270355	69.00740096	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782859200	94.93	0.64	0.68	95.53	95.82	94.42	2657547
1782772800	94.29	0.55	0.59	94.5	94.59	93.08	2314440
1782513600	93.74	-1.37	-1.44	94.45	95.04	93.47	2169147
1782427200	95.11	1.08	1.15	95.4	95.57	94.47	2963537
1782340800	94.03	-1.55	-1.62	93.69	94.64	93.26	2807313
1782254400	95.58	-3.78	-3.80	95.36	96.68	95.2	3184760
1782168000	99.36	-0.72	-0.72	99.13	99.795	98.74	2817346
1781822400	100.08	-2.59	-2.52	101.62	101.925	100.05	2998509
1781736000	102.67	-3.07	-2.90	103.76	105.045	102.64	2899021
1781649600	105.74	-0.15	-0.14	106.41	107.07	105.63	2157907
1781563200	105.89	0.54	0.51	106.84	107.3985	105.75	2995908
1781304000	105.35	1.71	1.65	104.2	105.43	103.9	2673549
1781217600	103.64	4.58	4.62	101.45	103.69	100.5	3566737
1781131200	99.06	-2.36	-2.33	100.14	101.01	99.03	2726820
1781044800	101.42	0.49	0.49	102.05	102.46	98.43	3085127
1780958400	100.93	0.24	0.24	101.41	101.95	100.67	2249736
1780699200	100.69	-4.71	-4.47	103.26	103.62	100.385	3559856
1780612800	105.4	-2.46	-2.28	105.68	106.7	104.87	2814867
1780526400	107.86	-3.81	-3.41	109.24	109.62	107.85	2872990
1780440000	111.67	2.71	2.49	110.29	112.205	110.1	2167329
1780353600	108.96	2.57	2.42	106.15	109.09	105.82	2218194
1780094400	106.39	-0.08	-0.08	107.03	108.34	106.3	2293783
1780008000	106.47	-0.14	-0.13	105.43	107.22	104.2	2812537
1779921600	106.61	-0.33	-0.31	106.31	106.64	104.82	1946466
1779835200	106.94	2.71	2.60	106.84	107.33	106.15	3992926
1779489600	104.23	-0.53	-0.51	104.08	104.64	103.14	2089048
1779403200	104.76	1.45	1.40	103.13	105.56	103	1750715
1779316800	103.31	2.39	2.37	101.72	103.31	101.08	2154208
1779230400	100.92	-2.41	-2.33	100.03	101.79	99.72	2474899
1779144000	103.33	-0.36	-0.35	104.34	104.48	102.64	2013142
1778884800	103.69	-5.9	-5.38	103.41	104.04	102.67	3721371
1778798400	109.59	-2.45	-2.19	111.1	111.1	109.28	2479772
1778712000	112.04	2.54	2.32	110.61	112.58	110.57	3077136
1778625600	109.5	1.6	1.48	107.25	109.805	106.55	2143905
1778539200	107.9	2.52	2.39	106.92	108.43	106.83	2555807
1778280000	105.38	2.27	2.20	104.85	105.7701	104.57	2211040
1778193600	103.11	-2.4	-2.27	106.08	106.24	103.035	2779949
1778107200	105.51	5.01	4.99	103.05	105.97	102.91	4521189
1778020800	100.5	1.87	1.90	99.63	101.09	99.29	2174030
1777934400	98.63	-1.95	-1.94	99.55	100.4593	98.39	1673319
1777675200	100.58	0.1	0.10	100.09	101.05	99.59	1486553
1777588800	100.48	3.99	4.14	99.14	100.65	98.33	3353056
1777502400	96.49	-2	-2.03	97.5	97.75	96.37	2403479
1777416000	98.49	-1.46	-1.46	99.53	99.53	97.8	3268656
1777329600	99.95	0.34	0.34	99.9	100.35	99.13	1979272
1777070400	99.61	0.76	0.77	99.48	100.112	98.77	1535813
1776984000	98.85	-1.43	-1.43	100.06	100.99	98.17	2166239
1776897600	100.28	2.56	2.62	99.78	100.8	99.35	2442120
1776811200	97.72	-2.11	-2.11	99.7	99.88	97.57	1854873
1776724800	99.83	-0.32	-0.32	99.63	100.25	98.86	2308799
1776465600	100.15	0.44	0.44	100.085	101.33	99.88	2793647
1776379200	99.71	1.15	1.17	99.79	100.24	99.17	2530419
1776292800	98.56	-0.31	-0.31	99.12	99.13	98.24	1987967
1776206400	98.87	-0.33	-0.33	99.24	99.87	98.38	2711922
1776120000	99.2	0.94	0.96	98.26	99.32	97.8	2019121
1775860800	98.26	1.13	1.16	99.12	99.34	97.98	2387430
1775774400	97.13	-1.32	-1.34	97.82	98.63	96.72	2265117
1775688000	98.45	3.79	4.00	100.42	100.42	97.46	4571816
1775601600	94.66	0.65	0.69	94.99	95.01	93.62	1752248
1775515200	94.01	-0.44	-0.47	94.39	94.84	93.485	1175357
1775169600	94.45	-0.36	-0.38	92.22	94.84	92.18	2672230
1775083200	94.81	1.52	1.63	94.36	95.245	93.85	3110588