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	0	0	0	0	0	0	CS
4	-11.455	-10.8295911132	105.775	105.775	94.26	1968	101.14887475	CS
12	-4.665	-4.71283527807	98.985	112	94.26	1248	102.9545436	CS
26	12.06	14.6608315098	82.26	112	80.66	4349	86.86551961	CS
52	35.02	59.0556492411	59.3	112	57.9	6064	79.6828838	CS
156	31.32	49.7142857143	63	112	52.99	3426	74.81259467	CS
260	12.42	15.1648351648	81.9	112	50.29	3442	72.48986988	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
1782941340	94.32	0	0.00	94.32	94.32	94.32	0
1782854940	94.32	0	0.00	94.32	94.32	94.32	0
1782768540	94.32	0	0.00	94.32	94.32	94.32	0
1782509340	94.32	0	0.00	94.32	94.32	94.32	0
1782422940	94.32	0	0.00	94.32	94.32	94.32	0
1782336540	94.32	0	0.00	94.32	94.32	94.32	0
1782250140	94.32	-3.87	-3.94	94.26	94.35	94.26	1263
1782163740	98.1887	0	0.00	98.1887	98.1887	98.1887	0
1781818140	98.1887	-2.84	-2.81	98.1887	98.1887	98.1887	151
1781731740	101.025	0	0.00	101.025	101.025	101.025	0
1781645340	101.025	0	0.00	101.025	101.025	101.025	0
1781558940	101.025	0	0.00	101.025	101.025	101.025	0
1781299740	101.025	0	0.00	101.025	101.025	101.025	0
1781213340	101.025	0	0.00	101.025	101.025	101.025	0
1781126940	101.025	0	0.00	101.025	101.025	101.025	0
1781040540	101.025	-0.98	-0.96	100.8	101.025	100.8	5151
1780954140	102	-3.78	-3.57	99.25	102.005	99.25	1440
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
1775116800	90.52	0	0.00	90.52	90.52	90.52	0