Rio Tinto Ltd【CRA1】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	-6.6	-5.74912891986	114.8	120.8	106	1712	115.45875482	DE
4	-1.6	-1.45719489982	109.8	120.8	106	1553	112.75839397	DE
12	11.72	12.1475953566	96.48	120.8	80	2128	100.47219551	DE
26	30.210001	38.7357371296	77.989999	120.8	77.06	2751	92.89291536	DE
52	45.75	73.2586068855	62.45	120.8	56.25	2381	81.41619987	DE
156	41.42	62.024558251	66.78	120.8	56.02	1600	77.23708181	DE
260	41.42	62.024558251	66.78	120.8	56.02	1600	77.23708181	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
1780691100	108	-4.8	-4.26	113	113.4	106	3889
1780604700	112.8	-3.2	-2.76	115.4	115.4	111.8	1448
1780518300	116	-1.6	-1.36	119.6	120.8	116	3569
1780431900	117.6	1	0.86	117	118.6	116.4	1326
1780345500	116.6	3.6	3.19	115.6	116.6	114.6	1259
1780086300	113	0.2	0.18	114.8	114.8	112.8	959
1779999900	112.8	-2	-1.74	112.2	113.4	111.4	1098
1779913500	114.8	-0.8	-0.69	116	116.4	114.8	944
1779827100	115.6	-0.2	-0.17	115.4	116.6	115.4	266
1779740700	115.8	2.8	2.48	114.8	115.8	114.6	491
1779481500	113	1	0.89	113	114.4	112.2	2023
1779395100	112	1	0.90	110.6	112	110	944
1779308700	111	2.8	2.59	107	111	106.4	1817
1779222300	108.2	-3.8	-3.39	109.6	110.2	107.8	1761
1779135900	112	4	3.70	109.2	112	108	2337
1778876700	108	-7.6	-6.57	114.2	115	107	4205
1778790300	115.6	-0.4	-0.34	117.8	119.4	115.6	1574
1778703900	116	2.4	2.11	116	117.2	115.4	1201
1778617500	113.6	1.4	1.25	113.6	113.6	112.2	1105
1778531100	112.2	4	3.70	109.4	112.2	109	2261
1778271900	108.2	-0.8	-0.73	109.8	109.8	108.2	470
1778185500	109	0.8	0.74	110	111.2	109	2060
1778099100	108.2	3.8	3.64	106.6	109	106.6	1923
1778012700	104.4	1.4	1.36	103.8	104.4	103.6	705
1777926300	103	0	0.00	103.8	104.4	102	2135
1777580700	103	0.8	0.78	101.8	103.4	101.6	1300
1777494300	102.2	-2.8	-2.67	104.8	105.6	102.2	1295
1777407900	105	-0.2	-0.19	105.4	105.8	104.8	741
1777321500	105.2	2.2	2.14	103.8	105.6	103.8	963
1777062300	103	-0.8	-0.77	103.8	104.4	100.8	2383
1776975900	103.8	-0.2	-0.19	104.6	105.2	103.8	824
1776889500	104	2	1.96	105.8	105.8	104	3265
1776803100	102	-2	-1.92	104.8	106	102	2356
1776716700	104	0.2	0.19	104	104.4	101.2	1350
1776457500	103.8	0.6	0.58	105.2	106.2	103.6	1621
1776371100	103.2	0	0.00	104.2	105.6	103.2	2118
1776284700	103.2	-0.2	-0.19	104.8	105	103.2	1983
1776198300	103.4	1.2	1.17	103.2	104.6	103.2	1928
1776111900	102.2	2	2.00	101.8	103	101.6	2105
1775852700	100.2	0.3	0.30	102.4	103	99.8	3518
1775766300	99.9	0	0.00	103.2	103.2	99.9	3108
1775679900	99.9	1	1.01	104.2	104.2	99.1	4604
1775593500	98.9	2.95	3.07	98.6	99.3	98.2	871
1775161500	95.95	-1.65	-1.69	95.58	95.95	93.6	1349
1775075100	97.6	1.61	1.68	98.01	100.5	96.76	2954
1774988700	95.99	1.59	1.68	96.21	96.33	94.82	1283
1774902300	94.4	7.12	8.16	95.19	95.19	93	2757
1774646700	87.28	-1.21	-1.37	90.21	90.38	86.98	2128
1774560300	88.49	-0.47	-0.53	89.48	89.57	87.65	640
1774473900	88.96	1.48	1.69	89.49	89.49	88.24	929
1774387500	87.48	1.68	1.96	88.57	88.57	85.81	2152
1774301100	85.8	-2.15	-2.44	85.5	87.24	80	10057
1774041900	87.95	0.15	0.17	89.56	89.56	86.8	2857
1773955500	87.8	-7.84	-8.20	92.49	93.39	86.11	10792
1773869100	95.64	0.94	0.99	95.61	96.38	95	711
1773782700	94.7	0.28	0.30	94.88	95.18	94.31	1759
1773696300	94.42	-0.81	-0.85	93.8	95.59	93.23	4019
1773437100	95.23	0.13	0.14	96.48	96.48	94.8	2671
1773350700	95.1	-0.95	-0.99	94.71	95.6	94.01	1268
1773264300	96.05	0.95	1.00	96.35	96.79	95.68	1456
1773177900	95.1	2.1	2.26	93.36	95.33	93.16	1281
1773091500	93	1	1.09	91.21	93	91.21	2603