リオ・ティントADR【RIO】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 72.08 (24/10/02)
52週安値 51.67 (25/04/08)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 58.22 | 60.20 | 57.67 | 59.02 | +0.28 | +0.48 | 20,257,978 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/11/29 | 63.28 | 63.36 | 61.79 | 62.84 | +0.49 | +0.79 | 6,746,356 |
24/11/22 | 61.39 | 62.80 | 61.39 | 62.35 | +1.37 | +2.25 | 10,290,746 |
24/11/15 | 63.14 | 63.23 | 60.26 | 60.98 | -3.45 | -5.35 | 15,412,874 |
24/11/08 | 65.34 | 68.18 | 63.87 | 64.43 | -0.90 | -1.38 | 15,269,329 |
24/11/01 | 65.80 | 66.99 | 64.51 | 65.33 | +0.05 | +0.08 | 8,857,005 |
24/10/25 | 65.37 | 65.85 | 64.07 | 65.28 | -0.08 | -0.12 | 11,984,455 |
24/10/18 | 66.71 | 67.78 | 64.14 | 65.36 | -1.87 | -2.78 | 18,036,789 |
24/10/11 | 69.44 | 69.84 | 65.28 | 67.23 | -2.47 | -3.54 | 19,006,077 |
24/10/04 | 71.47 | 72.08 | 69.33 | 69.70 | -1.53 | -2.15 | 16,457,936 |
24/09/27 | 63.76 | 71.46 | 63.70 | 71.23 | +7.66 | +12.0 | 17,802,311 |
24/09/20 | 62.93 | 65.50 | 62.78 | 63.57 | +1.02 | +1.63 | 12,982,311 |
24/09/13 | 60.07 | 62.79 | 59.40 | 62.55 | +2.84 | +4.76 | 11,820,621 |
24/09/06 | 61.00 | 61.07 | 59.35 | 59.71 | -3.56 | -5.63 | 11,235,256 |
24/08/30 | 63.80 | 64.40 | 62.64 | 63.27 | +0.25 | +0.40 | 10,646,063 |
24/08/23 | 62.35 | 63.59 | 61.87 | 63.02 | +1.74 | +2.84 | 11,852,581 |
24/08/16 | 63.33 | 63.81 | 60.64 | 61.28 | -1.96 | -3.10 | 12,836,784 |
24/08/09 | 62.35 | 63.60 | 61.97 | 63.24 | -0.43 | -0.68 | 17,408,108 |
24/08/02 | 64.51 | 65.58 | 63.08 | 63.67 | -1.39 | -2.14 | 16,807,648 |
24/07/26 | 63.84 | 65.45 | 62.87 | 65.06 | +1.28 | +2.01 | 13,160,909 |
24/07/19 | 67.66 | 68.14 | 63.41 | 63.78 | -4.74 | -6.92 | 15,672,487 |
24/07/12 | 67.17 | 68.87 | 66.73 | 68.52 | +0.88 | +1.30 | 8,981,097 |
24/07/05 | 66.39 | 68.43 | 65.30 | 67.64 | +1.71 | +2.59 | 7,687,172 |
24/06/28 | 66.53 | 67.04 | 65.50 | 65.93 | -0.47 | -0.71 | 8,431,714 |
24/06/21 | 65.53 | 67.05 | 65.38 | 66.40 | -0.11 | -0.17 | 7,411,216 |
24/06/14 | 67.84 | 68.46 | 65.85 | 66.51 | -1.49 | -2.19 | 8,851,863 |
24/06/07 | 69.55 | 69.60 | 67.73 | 68.00 | -2.10 | -3.00 | 9,990,753 |
24/05/31 | 71.96 | 72.01 | 69.19 | 70.10 | -1.75 | -2.44 | 9,024,687 |
24/05/24 | 73.32 | 74.24 | 71.16 | 71.85 | -1.76 | -2.39 | 15,154,893 |
24/05/17 | 69.75 | 73.65 | 68.99 | 73.61 | +3.81 | +5.46 | 15,056,558 |
24/05/10 | 69.50 | 70.57 | 68.71 | 69.80 | +0.86 | +1.25 | 10,088,517 |