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	-2.6	-2.49042145594	104.4	105.4	101.4	858	103.13266496	DE
4	-17.8	-14.8829431438	119.6	120.8	100.2	1683	109.00079615	DE
12	-2.4	-2.30326295585	104.2	120.8	99.1	1729	107.3217202	DE
26	17.53	20.8021834579	84.27	120.8	80	2438	96.9093945	DE
52	42.12	70.5764075067	59.68	120.8	59.37	2322	84.28344364	DE
156	35.02	52.4408505541	66.78	120.8	56.02	1611	77.84993505	DE
260	35.02	52.4408505541	66.78	120.8	56.02	1611	77.84993505	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	103.4	-1	-0.96	104.2	104.4	102.6	377
1782764700	104.4	1.4	1.36	103.6	104.8	103.6	876
1782505500	103	0.6	0.59	104.4	104.4	102.2	440
1782419100	102.4	-0.6	-0.58	102.8	103.4	101.4	1344
1782332700	103	-0.6	-0.58	104.4	105.4	103	1249
1782246300	103.6	-5.2	-4.78	106.6	107.4	103.2	2152
1782159900	108.8	1.6	1.49	108.4	109.6	106.8	1403
1781900700	107.2	-1.8	-1.65	108.8	109.8	107.2	1162
1781814300	109	-2.6	-2.33	111	111.6	109	1691
1781727900	111.6	-2.4	-2.11	113.6	113.6	110.8	1237
1781641500	114	1	0.88	114.6	114.8	113.4	279
1781555100	113	1.6	1.44	113.2	114.6	113	2657
1781295900	111.4	2.6	2.39	111.8	112	110.4	1703
1781209500	108.8	2.6	2.45	108.6	109.8	107.6	1579
1781123100	106.2	-1.8	-1.67	108.6	108.6	106.2	1075
1781036700	108	-0.8	-0.74	111.2	111.2	100.2	2883
1780950300	108.8	0.8	0.74	109.4	109.4	106.6	2646
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	104.8	106.2	103.6	1651
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