Rio Tinto plc【RIOA】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	-3.8	-4.16666666667	91.2	96.2	87.4	611	92.04243615	DE
4	-0.8	-0.907029478458	88.2	96.2	86	987	90.71037756	DE
12	9	11.4795918367	78.4	96.2	68	1420	81.38704489	DE
26	24	37.8548895899	63.4	96.2	62.6	1780	77.75347506	DE
52	35.6	68.7258687259	51.8	96.2	48.3	1808	65.94349662	DE
156	29.6	51.2110726644	57.8	96.2	47	1063	62.94080607	DE
260	29.6	51.2110726644	57.8	96.2	47	1063	62.94080607	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
1780691100	87.6	-2.8	-3.10	88.4	89.8	87.4	2358
1780604700	90.4	-3.2	-3.42	91	91.4	90.4	1551
1780518300	93.6	-2.6	-2.70	95	95	93.6	746
1780431900	96.2	4.6	5.02	94.8	96.2	94.8	374
1780345500	91.6	0	0.00	92	92	91.4	234
1780086300	91.6	-0.4	-0.43	91.2	91.6	91.2	149
1779999900	92	0.6	0.66	90.6	92	89.8	1207
1779913500	91.4	-0.2	-0.22	91.4	91.4	91.4	1
1779827100	91.6	0.2	0.22	91.4	92	91.4	2190
1779740700	91.4	2	2.24	90.2	91.4	89.8	195
1779481500	89.4	-0.8	-0.89	90.2	90.2	89	159
1779395100	90.2	2	2.27	88.4	90.2	88.4	1236
1779308700	88.2	0.6	0.68	87.2	88.2	87.2	48
1779222300	87.6	-1	-1.13	88.4	88.4	86	1933
1779135900	88.6	-0.2	-0.23	87.8	88.8	87.8	1647
1778876700	88.8	-6.8	-7.11	92.4	92.4	88.6	1236
1778790300	95.6	0	0.00	95.6	95.6	95.6	0
1778703900	95.6	2.2	2.36	95.4	96	94	1558
1778617500	93.4	1.8	1.97	92.4	93.4	91.2	261
1778531100	91.6	2.4	2.69	88.8	92	88.8	1193
1778271900	89.2	0.8	0.90	88.2	89.2	88.2	2834
1778185500	88.4	-1.6	-1.78	90.2	90.4	88.4	586
1778099100	90	5	5.88	86.4	90	86	1401
1778012700	85	0.2	0.24	83.8	85	83.8	1584
1777926300	84.8	-0.2	-0.24	86	86	84.8	443
1777580700	85	2	2.41	84.4	85	84.4	106
1777494300	83	-1	-1.19	83	83	83	27
1777407900	84	-0.8	-0.94	85.4	86	84	1887
1777321500	84.8	-0.2	-0.24	85.2	85.2	84.599999	902
1777062300	85	-0.6	-0.70	84.8	85	84.599999	1139
1776975900	85.599999	0	0.00	86	86	85.2	229
1776889500	85.599999	2	2.39	85.2	85.8	85.2	775
1776803100	83.599999	-1	-1.18	84.8	84.8	83.4	347
1776716700	84.599999	-0.8	-0.94	85.599999	85.599999	84.2	185
1776457500	85.4	0.6	0.71	84.599999	85.599999	84.599999	522
1776371100	84.8	0.8	0.95	83.4	85.2	83.4	953
1776284700	84	0.2	0.24	84.599999	84.599999	84	46
1776198300	83.8	-0.4	-0.48	84.599999	85	83.8	544
1776111900	84.2	-0.2	-0.24	83.8	84.4	82.599999	1064
1775852700	84.4	1.4	1.69	82.8	84.4	82.8	506
1775766300	83	-0.6	-0.72	84	84	83	239
1775679900	83.599999	2.4	2.96	83.4	86	83.4	1883
1775593500	81.2	-0.6	-0.73	81	81.8	81	350
1775161500	81.8	0	0.00	80.4	81.8	79.599999	283
1775075100	81.8	1.2	1.49	80.4	82	80.2	2260
1774988700	80.599999	3	3.87	77.2	80.599999	77.2	901
1774902300	77.599999	2.4	3.19	75	78.599999	75	733
1774646700	75.2	1.4	1.90	74.2	75.599999	73.8	402
1774560300	73.8	-2.2	-2.89	74	74	73.8	414
1774473900	76	1	1.33	74.8	76.2	74.8	671
1774387500	75	1	1.35	73.8	75	73.2	1165
1774301100	74	2	2.78	71.4	74.8	68	7851
1774041900	72	-1.2	-1.64	72.8	74	72	2593
1773955500	73.2	-3.2	-4.19	76	76	72.2	5387
1773869100	76.4	-1.4	-1.80	78.599999	78.599999	76.4	1584
1773782700	77.8	0.2	0.26	77.8	78.8	76.599999	2696
1773696300	77.599999	0.6	0.78	77.599999	78.4	76.599999	17252
1773437100	77	-2.4	-3.02	78.4	78.8	77	845
1773350700	79.4	0	0.00	80	80	79.4	617
1773264300	79.4	0.6	0.76	79	79.4	78	1953
1773177900	78.8	0.4	0.51	77.8	79	77.599999	2442
1773091500	78.4	0.4	0.51	75	78.4	74.4	2469
1772832300	78	-2	-2.50	78.8	79.2	76.8	4190