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	-21.88	-4.55652970699	480.19	503.77	451.99	890	479.38489323	DR
4	-63.82	-12.2230095953	522.13	541.84	451.99	1985	506.26995416	DR
12	-36.81	-7.43456131847	495.12	562.75	451.99	2583	515.52484614	DR
26	3.96	0.871574777154	454.35	562.75	432	3096	493.72742797	DR
52	138.99	43.5268695979	319.32	562.75	316.48	2139	457.77651959	DR
156	153.31	50.2655737705	305	562.75	290.62	1767	395.74251536	DR
260	17.31	3.92517006803	441	562.75	268.1	1965	380.12105342	DR

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
1783546200	458.31	-11.29	-2.40	488.88	489.45	451.99	1678
1783459800	469.6	-12.38	-2.57	472.35	475.1	469.1	1663
1783373400	481.98	-7.52	-1.54	489.5	489.5	480.26	1026
1783114200	489.5	5.31	1.10	494.75	503.77	472	249
1783027740	484.19	-4.11	-0.84	486.32	492.88	484.19	579
1782941400	488.3	-1.52	-0.31	480.19	490.03	478.23	932
1782855000	489.82	5.54	1.14	489	496.21	489	700
1782768600	484.28	0.4	0.08	489.73	489.73	484.28	957
1782509400	483.88	-20.84	-4.13	504.72	504.72	483.4	466
1782423000	504.72	27.46	5.75	498.25	504.72	490.9	1588
1782336540	477.26	-16.74	-3.39	494	494	477.26	1369
1782250200	494	-10.3	-2.04	499.86	499.86	494	12646
1782163800	504.3	-9.7	-1.89	510.18	511.97	504.3	490
1781904600	514	0	0.00	514	514	514	102
1781818140	514	-9.26	-1.77	523.26	523.26	514	990
1781731740	523.26	-18.44	-3.40	541.7	541.7	522.01	4492
1781645400	541.7	2.7	0.50	539	541.84	539	628
1781559000	539	4	0.75	524.29999	539	524.29999	3259
1781299800	535	7.94	1.51	529.27	535.2	528.22	1830
1781213400	527.05999	6.74	1.30	523.66	527.1	519.54	2085
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