Rio Tinto Plc (PK)【RTPPF】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	-0.345	-0.325103656238	106.12	108.94	104.44	1766	107.34294318	CS
4	-2.225	-2.06018518519	108	112	101	1452	107.20640176	CS
12	15.6	17.2996950374	90.175	112	83.0475	7671	85.53319762	CS
26	32.525	44.4027303754	73.25	112	73.25	7675	84.06294638	CS
52	46.32	77.9076612564	59.455	112	56.565	6090	78.69166348	CS
156	43.045	68.6194803125	62.73	112	52.99	3380	74.62817296	CS
260	17.57686	19.9288329663	88.19814	112	50.29	3526	73.09551573	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	105.775	0	0.00	105.775	105.775	105.775	0
1780608540	105.775	-3.17	-2.91	105.775	105.775	105.775	1834
1780522140	108.94	0	0.00	108.94	108.94	108.94	0
1780435740	108.94	4.5	4.31	108.73	108.94	108.73	2873
1780349280	104.44	0	0.00	104.44	104.44	104.44	0
1780090080	104.44	-0.69	-0.66	106.12	106.12	104.44	590
1780003740	105.13	0	0.00	105.13	105.13	105.13	0
1779917340	105.13	-0.06	-0.05	104.254	105.1325	103.3401	1743
1779830940	105.1862	0.65	0.62	105.1862	105.1862	105.1862	211
1779485280	104.535	0	0.00	104.535	104.535	104.535	0
1779398880	104.535	3.54	3.50	104.535	104.535	104.535	361
1779312060	101	0	0.00	101	101	101	0
1779225660	101	-2.25	-2.18	101	101	101	500
1779139740	103.25	-0.25	-0.24	106.15	106.15	103.25	511
1778880000	103.5	-6	-5.48	103	103.5	101.13	3695
1778793900	109.5	-2	-1.79	109.5	109.5	109.5	1485
1778707380	111.5	6.06	5.75	110	112	110	4625
1778621340	105.44	-2.56	-2.37	105.44	105.44	105.44	200
1778534940	108	5.11	4.97	108	108	108	247
1778275200	102.89	0	0.00	102.89	102.89	102.89	0
1778188800	102.89	-0.02	-0.01	105	105	102.89	2890
1778102520	102.905	5.56	5.71	104	104	102.9	1224
1778016540	97.3434	0	0.00	97.3434	97.3434	97.3434	0
1777930140	97.3434	-2.66	-2.66	97.3434	97.3434	97.3434	729
1777671000	100	0	0.00	100	100	100	75
1777584540	100	2.87	2.95	98.8075	100	98.8075	545
1777498200	97.1337	0	0.00	97.1337	97.1337	97.1337	0
1777411800	97.1337	-1.82	-1.84	97.1337	97.1337	97.1337	100
1777325400	98.95	-0.55	-0.55	98.95	98.95	98.95	400
1777065780	99.5	1.54	1.57	99.5	99.5	99.5	1111
1776979740	97.96	-0.68	-0.69	98.4	98.4	97.96	700
1776893280	98.64	2.04	2.11	100	100	98.64	771
1776806940	96.6	-2.48	-2.50	99.07	99.07	96.6	1270
1776720540	99.075	0.44	0.45	100	100	98.28	1475
1776460800	98.6312	0	0.00	98.62	98.6312	98.62	230
1776374940	98.63	2.33	2.42	98.41	98.63	98.41	287
1776288360	96.3	-0.94	-0.97	97.38	97.5144	96.3	1379
1776201600	97.24	0	0.00	97.24	97.24	97.24	0
1776115200	97.24	0	0.00	97.24	97.24	97.24	0
1775856000	97.24	-0.38	-0.39	99.24	99.24	97.24	1474
1775770140	97.62	-2.38	-2.38	98.985	98.985	97.62	876
1775683500	100	7.9	8.57	100	100	100	556
1775597340	92.105	0	0.00	92.105	92.105	92.105	0
1775510940	92.105	1.59	1.75	92.105	92.105	92.105	152
1775165340	90.52	0	0.00	90.52	90.52	90.52	0
1775078940	90.52	0	0.00	90.52	90.52	90.52	0
1774992540	90.52	4.9	5.72	90.5	90.78	90.5	1611
1774906080	85.625	0	0.00	85.625	85.625	85.625	0
1774646880	85.625	0	0.00	85.625	85.625	85.625	0
1774560480	85.625	1.04	1.22	85.625	85.625	85.625	309
1774473960	84.59	0	0.00	84.59	84.59	84.59	0
1774387560	84.59	-1.47	-1.70	83.29	85.332	83.29	1381
1774300800	86.055	2.94	3.53	86.055	86.055	86.055	278
1774041960	83.12	-0.13	-0.16	83.25	83.4738	83.0475	265864
1773955740	83.25	-4.24	-4.85	83.25	83.25	83.25	872
1773868920	87.49	0	0.00	87.49	87.49	87.49	0
1773782520	87.49	0	0.00	87.49	87.49	87.49	0
1773696120	87.49	-2.69	-2.98	87.49	87.49	87.49	464
1773437340	90.175	1.26	1.41	90.175	90.175	90.175	925
1773350940	88.92	0	0.00	88.92	88.92	88.92	0
1773264540	88.92	-1.37	-1.52	88.92	88.92	88.92	413
1773178080	90.29	0.42	0.47	92.585	92.96	90.29	648
1773095340	89.8675	0	0.00	89.8675	89.8675	89.8675	0