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	-0.08	-0.075879730627	105.43	112.205	104.2	2472967	108.13628755	DR
4	-0.73	-0.688159879336	106.08	112.58	99.72	2513432	106.49400583	DR
12	13.535	14.7415999564	91.815	112.58	82.35	2707302	97.71050991	DR
26	31.8	43.2358939497	73.55	112.58	72.55	3338838	91.61865225	DR
52	46.27	78.317535545	59.08	112.58	55.64	3303750	77.73723414	DR
156	42.2	66.8250197941	63.15	112.58	51.67	3034246	69.19243994	DR
260	15.97	17.8675318863	89.38	112.58	50.915	3259048	68.78650437	DR

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
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	4521466
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
1774996800	93.29	4.47	5.03	91.795	93.3	91	3117103
1774910400	88.82	2.18	2.52	90	90.25	88.335	4498852
1774651200	86.64	0.85	0.99	85.4	87.41	85.28	3552268
1774564800	85.79	-1.75	-2.00	85.51	86.63	85.35	3107345
1774478400	87.54	0.77	0.89	87.88	88.33	87.045	2183372
1774392000	86.77	0.93	1.08	84.78	86.93	84.535	2741949
1774305600	85.84	2.69	3.24	85.71	87.075	85.09	3846609
1774046400	83.15	-2.5	-2.92	85.095	85.6	82.35	5081141
1773960000	85.65	-2.07	-2.36	83.375	86.235	82.7	4830099
1773873600	87.72	-2.08	-2.32	88.86	89.1	87.51	3551270
1773787200	89.8	-0.06	-0.07	90.75	91.0201	89.64	2136430
1773700800	89.86	2.03	2.31	89.69	90.515	88.97	2411561
1773441600	87.83	-2.87	-3.16	90.15	90.36	87.71	3738894
1773355200	90.7	-1.38	-1.50	91.815	91.91	90.26	3256063
1773268800	92.08	0.4	0.44	90.76	92.2	90.14	2321815
1773182400	91.68	1.33	1.47	91.34	92.54	90.78	2633846
1773096000	90.35	0.14	0.16	87.89	90.82	87.25	3358033
1772840400	90.21	-3.16	-3.38	89.95	90.76	88.86	4277496
1772754000	93.37	-2.88	-2.99	94.4	94.74	91.96	4864945
1772667600	96.25	0.94	0.99	96.58	96.86	95.78	3530732