Rio Tinto plc【RIOT34】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	-31.85	-5.76815111288	552.17	552.17	511.78	3451	526.1268171	DR
4	-19.68	-3.64444444444	540	562.75	502.36	2499	531.37525014	DR
12	55.32	11.8967741935	465	562.75	432	3049	496.90786366	DR
26	109.69	26.7126123274	410.63	562.75	407.79	3139	488.03763007	DR
52	192.32	58.6341463415	328	562.75	306.63	2009	452.47676599	DR
156	205.32	65.180952381	315	562.75	290.62	1721	391.99568416	DR
260	80.76	18.3729183729	439.56	562.75	268.1	1936	378.12513639	DR

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
1781126940	520.32	-6.68	-1.27	522.13	530.79999	513.03	3652
1781040600	527	3.8	0.73	527	527	511.78	1288
1780954140	523.2	5.19	1.00	522.38	525.58	521.61	2898
1780695000	518.01	-31.56	-5.74	535.22	535.22	517.28	6912
1780522200	549.57	-12.9	-2.29	552.16999	552.16999	546.84	2707
1780435800	562.47	16.47	3.02	553.69	562.75	552.92999	2516
1780349400	546	5	0.92	546.41	547.17999	533.92999	2927
1780090200	541	6.05	1.13	539.83	547.30999	537.39	1328
1780003800	534.95	-2.05	-0.38	525.01	538.62	525.01	1817
1779917400	537	0.7	0.13	537.34	539.01	527.5	1148
1779830940	536.29999	11.8	2.25	533.89	537.72	533.89	1564
1779744600	524.5	4.62	0.89	509.48	529.48	509.48	132
1779485400	519.88	-4.35	-0.83	529.48	529.48	517.86	1422
1779398940	524.23	5.33	1.03	516.89	525.59	516.80999	607
1779312600	518.9	10.94	2.15	514.58	518.9	511.88	1095
1779226140	507.96	-5.14	-1.00	505.16	511.87	502.36	4464
1779139800	513.1	-12.27	-2.34	524.5	524.5	512	3837
1778880600	525.37	-22.49	-4.11	522.96	526.6	520.29	4682
1778794140	547.86	-12.14	-2.17	554.12	554.12	545	1602
1778707800	560	22.49	4.18	540	562.14	540	4527
1778621400	537.51	8.43	1.59	525.6	537.92999	524.64	7065
1778535000	529.08	13.96	2.71	520	531.65	520	5868
1778275800	515.12	6.52	1.28	514.29999	517.44	513.27	3693
1778189400	508.6	-14.4	-2.75	522.27	522.27	508.6	6277
1778102940	523	27.46	5.54	495.54	523	495.54	6870
1778016600	495.54	3.79	0.77	490.94	495.54	490.94	817
1777930200	491.75	-14.47	-2.86	496.99	496.99	488.7	519
1777584600	506.22	22.86	4.73	483.41	506.22	483.41	1139
1777498140	483.36	-7.34	-1.50	490.7	491.26	482.07	3305
1777411800	490.7	-9.13	-1.83	495.82	496.43	488.81	1224
1777325340	499.83	-1.37	-0.27	506.22	506.22	493.36	1084
1777066200	501.2	6.49	1.31	497.03	501.35	497.03	1826
1776979800	494.71	-3.82	-0.77	498.53	498.82	490.96	8131
1776893400	498.53	10.53	2.16	493.82	499.94	493.77	5470
1776720600	488	-5.48	-1.11	498.42	498.42	488	675
1776461400	493.48	-2.36	-0.48	501.21	503.16	493.48	1603
1776375000	495.84	2.36	0.48	498.05	500.08	495.57	3529
1776288600	493.48	3.48	0.71	495.12	495.29	491.03	978
1776202140	490	-5.78	-1.17	485.86	495.02	484.31	316
1776115800	495.78	3.92	0.80	494.18	497.33	493.72	843
1775856600	491.86	-1.24	-0.25	495.93	497	491.86	1288
1775770200	493.1	-6.76	-1.35	499.84	500.32	492.05	955
1775683740	499.86	13.34	2.74	500.01	510.01	498.68	2611
1775597340	486.52	3.01	0.62	483.51	489.84	483.51	766
1775511000	483.51	-4.94	-1.01	498.85	498.85	481.11	841
1775165400	488.45	2.49	0.51	477.28	488.45	477.15	2156
1775078940	485.96	5.96	1.24	487.14	490.82	484.69	1924
1774992540	480	14.12	3.03	478.72	482.46	475.64	3072
1774906140	465.88	15.84	3.52	467.88	470.41	464.47	10293
1774647000	450.04	3.04	0.68	447	456.3	447	1789
1774560540	447	-9.56	-2.09	446.66	453	446.66	874
1774474140	456.56	-1.99	-0.43	463.12	463.12	453.8	908
1774387740	458.55	3.3	0.72	448.16	458.55	448.16	1659
1774301340	455.25	23.25	5.38	445	455.25	445	9906
1774042200	432	-13.15	-2.95	446.89	450.8	432	13198
1773955740	445.15	-13.3	-2.90	440.12	449.06	437.89	4614
1773869400	458.45	-9.17	-1.96	465	465.14	457.48	5158
1773782940	467.62	-2.68	-0.57	475.01	475.01	467.16	1432
1773696540	470.3	3.4	0.73	471.02	474.55	469.07	5259
1773437400	466.9	-0.07	-0.01	469.47	470.65	465.23	6882
1773351000	466.97	-8.03	-1.69	475.65	478.56	466.97	1165
1773264540	475	3.02	0.64	470.5	475	466.17	894