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	-0.6	-0.722891566265	83	84.2	81.599999	392	82.54792597	DE
4	-6	-6.78733031674	88.4	92.2	81.599999	893	85.43003946	DE
12	-0.4	-0.48309178744	82.8	96.2	81.599999	859	87.43774221	DE
26	12.6	18.0515759312	69.8	96.2	67.2	1695	79.58564507	DE
52	31.2	60.9375	51.2	96.2	49.3	1735	68.03917554	DE
156	24.6	42.5605536332	57.8	96.2	47	1062	63.33879928	DE
260	24.6	42.5605536332	57.8	96.2	47	1062	63.33879928	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	82.2	0	0.00	82.2	82.2	82.2	0
1782937500	82.2	-0.8	-0.96	83	83	81.599999	539
1782851100	83	0.6	0.73	83.599999	84.2	83	439
1782764700	82.4	-0.6	-0.72	83	83	82.2	462
1782505500	83	-0.6	-0.72	83	83.4	82.8	127
1782419100	83.599999	1.2	1.46	83.2	84.2	83	397
1782332700	82.4	-2.4	-2.83	84.4	84.4	82.4	5366
1782246300	84.8	-2	-2.30	85	85	83.599999	786
1782159900	86.8	0.8	0.93	85.4	87	85.4	640
1781900700	86	-1.4	-1.60	86.6	86.6	86	88
1781814300	87.4	-2.2	-2.46	88.8	88.8	87.4	822
1781727900	89.6	-1.8	-1.97	90.8	90.8	89.6	585
1781641500	91.4	-0.6	-0.65	91.4	91.8	91.4	162
1781555100	92	1	1.10	91.6	92.2	91.6	249
1781295900	91	2	2.25	89	91	89	350
1781209500	89	2.6	3.01	87.4	89	87.4	194
1781123100	86.4	-1	-1.14	86.4	86.6	86.2	513
1781036700	87.4	-0.2	-0.23	88.2	88.2	86.6	639
1780950300	87.6	0	0.00	87.4	87.8	87.4	2255
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