Rio Tinto PLC

RIO
🏛️ ドイツ →
56.63
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 67.00 67.54 67.00 67.54 0.0M
2023-12-28 67.41 67.70 67.14 67.45 0.0M
2023-12-27 67.51 67.57 67.15 67.18 0.0M
2023-12-22 66.51 67.68 66.51 66.95 0.0M
2023-12-21 66.65 67.78 66.65 67.00 0.0M
2023-12-20 67.21 67.61 66.34 66.34 0.0M
2023-12-19 66.78 67.46 66.78 67.21 0.0M
2023-12-18 67.37 67.37 66.58 66.71 0.0M
2023-12-15 66.20 67.30 66.20 66.66 0.0M
2023-12-14 65.20 66.72 65.14 65.85 0.0M
2023-12-13 64.51 64.62 64.09 64.30 0.0M
2023-12-12 64.62 65.89 64.18 64.52 0.0M
2023-12-11 65.01 65.01 64.17 64.51 0.0M
2023-12-08 65.26 65.50 65.08 65.14 0.0M
2023-12-07 64.37 65.40 64.37 65.30 0.0M
2023-12-06 63.80 64.94 63.80 64.48 0.0M
2023-12-05 63.74 63.74 63.04 63.47 0.0M
2023-12-04 65.31 65.31 63.73 64.00 0.0M
2023-12-01 63.03 65.82 63.03 65.82 0.0M
2023-11-30 62.84 63.53 62.84 63.27 0.0M
2023-11-29 63.01 63.88 62.80 62.86 0.0M
2023-11-28 63.23 63.23 62.44 63.01 0.0M
2023-11-27 62.80 63.63 62.11 63.63 0.0M
2023-11-24 63.32 63.84 63.32 63.60 0.0M
2023-11-23 63.51 64.20 63.51 64.10 0.0M
2023-11-22 64.30 64.30 63.64 63.94 0.0M
2023-11-21 63.21 64.40 63.14 64.30 0.0M
2023-11-20 62.60 63.48 62.60 63.15 0.0M
2023-11-17 62.14 63.03 62.14 63.03 0.0M
2023-11-16 62.29 62.60 62.03 62.17 0.0M
2023-11-15 62.45 63.87 62.45 62.60 0.0M
2023-11-14 61.26 63.07 60.88 62.86 0.0M
2023-11-13 61.00 61.53 61.00 61.42 0.0M
2023-11-10 60.29 61.24 60.05 61.24 0.0M
2023-11-09 60.24 61.15 60.24 60.92 0.0M
2023-11-08 60.38 60.84 60.26 60.62 0.0M
2023-11-07 61.85 61.85 60.59 61.02 0.0M
2023-11-06 62.05 62.60 62.00 62.05 0.0M
2023-11-03 61.87 62.26 61.72 62.09 0.0M
2023-11-02 61.83 62.57 61.83 62.53 0.0M
2023-11-01 61.02 61.76 61.02 61.76 0.0M
2023-10-31 60.08 60.93 60.08 60.60 0.0M
2023-10-30 60.70 61.04 60.62 60.81 0.0M
2023-10-27 59.84 60.47 59.84 60.25 0.0M
2023-10-26 59.51 60.36 59.51 59.69 0.0M
2023-10-25 59.36 60.41 59.30 59.82 0.0M
2023-10-24 57.50 58.86 57.50 58.86 0.0M
2023-10-23 57.20 57.20 56.23 56.81 0.0M
2023-10-20 58.43 58.43 56.95 57.25 0.0M
2023-10-19 58.91 59.29 58.50 58.70 0.0M
2023-10-18 61.11 61.23 59.46 59.73 0.0M
2023-10-17 60.46 60.95 59.90 60.95 0.0M
2023-10-16 59.00 61.12 59.00 61.12 0.0M
2023-10-13 59.59 59.75 58.97 58.97 0.0M
2023-10-12 59.40 60.37 59.28 59.50 0.0M
2023-10-11 58.61 59.68 58.61 59.10 0.0M
2023-10-10 57.73 60.00 57.73 59.03 0.0M
2023-10-09 58.70 58.70 57.16 57.81 0.0M
2023-10-06 57.83 58.76 57.83 58.63 0.0M
2023-10-05 57.52 57.93 57.42 57.93 0.0M
2023-10-04 58.30 58.57 57.23 57.98 0.0M
2023-10-03 59.60 59.60 58.50 58.72 0.0M
2023-10-02 61.00 61.23 59.55 59.75 0.0M
2023-09-29 60.56 61.28 60.56 60.63 0.0M
2023-09-28 59.78 60.82 59.29 60.25 0.0M
2023-09-27 58.81 59.73 58.81 59.23 0.0M
2023-09-26 59.00 59.38 58.78 58.78 0.0M
2023-09-25 60.24 60.24 58.40 59.53 0.0M
2023-09-22 60.10 60.55 59.87 60.03 0.0M
2023-09-21 60.58 60.85 59.93 59.93 0.0M
2023-09-20 61.33 61.81 60.73 61.75 0.0M
2023-09-19 61.03 61.82 61.03 61.15 0.0M
2023-09-18 62.49 62.49 61.32 61.52 0.0M
2023-09-15 62.00 62.80 61.80 61.80 0.0M
2023-09-14 59.20 61.84 59.20 61.36 0.0M
2023-09-13 58.61 59.00 58.50 58.95 0.0M
2023-09-12 58.83 59.24 58.81 58.87 0.0M
2023-09-11 57.65 59.32 57.65 59.00 0.0M
2023-09-08 57.47 57.47 56.41 57.03 0.0M
2023-09-07 58.66 58.66 56.99 57.20 0.0M
2023-09-06 59.05 59.15 58.69 58.81 0.0M
2023-09-05 59.30 59.97 59.18 59.20 0.0M
2023-09-04 59.33 60.44 59.27 59.50 0.0M
2023-09-01 58.23 59.17 58.22 58.82 0.0M
2023-08-31 57.83 58.12 57.78 58.02 0.0M
2023-08-30 57.70 57.73 57.30 57.65 0.0M
2023-08-29 57.12 57.38 56.66 57.27 0.0M
2023-08-28 56.55 57.14 56.53 56.91 0.0M
2023-08-25 56.10 56.82 56.10 56.13 0.0M
2023-08-24 56.98 57.33 55.95 56.33 0.0M
2023-08-23 56.26 56.85 56.16 56.85 0.0M
2023-08-22 54.99 56.40 54.99 55.71 0.0M
2023-08-21 54.50 55.03 54.20 54.98 0.0M
2023-08-18 55.35 55.35 54.10 54.84 0.0M
2023-08-17 54.22 55.50 54.22 54.90 0.0M
2023-08-16 53.80 54.18 53.49 53.93 0.0M
2023-08-15 55.30 55.30 53.82 54.53 0.0M
2023-08-14 55.30 55.40 54.50 55.00 0.0M
2023-08-11 56.08 56.13 55.23 56.13 0.0M
2023-08-10 57.60 57.60 56.07 56.40 0.0M
2023-08-09 58.03 58.63 58.03 58.32 0.0M
2023-08-08 58.22 58.45 57.26 58.31 0.0M
2023-08-07 59.40 59.40 57.90 58.14 0.0M
2023-08-04 58.60 58.85 58.02 58.71 0.0M
2023-08-03 58.46 59.14 57.34 58.87 0.0M
2023-08-02 59.70 59.70 58.32 58.99 0.0M
2023-08-01 60.97 60.97 59.60 59.99 0.0M
2023-07-31 60.15 60.68 60.15 60.67 0.0M
2023-07-28 60.90 61.12 59.99 60.20 0.0M
2023-07-27 61.66 62.49 60.51 61.76 0.0M
2023-07-26 62.92 63.10 61.37 61.68 0.0M
2023-07-25 61.00 63.57 61.00 63.00 0.0M
2023-07-24 59.90 60.36 59.26 60.36 0.0M
2023-07-21 59.40 59.68 59.40 59.56 0.0M
2023-07-20 59.30 60.63 59.30 60.08 0.0M
2023-07-19 59.85 59.85 58.63 58.92 0.0M
2023-07-18 60.24 60.24 59.54 60.03 0.0M
2023-07-17 60.70 61.00 59.62 59.65 0.0M
2023-07-14 61.21 61.67 60.99 61.27 0.0M
2023-07-13 60.48 61.50 60.48 61.45 0.0M
2023-07-12 58.71 60.38 58.69 60.38 0.0M
2023-07-11 57.50 58.69 57.50 58.47 0.0M
2023-07-10 58.00 58.00 56.48 57.66 0.0M
2023-07-07 57.79 58.14 57.69 58.14 0.0M
2023-07-06 58.70 58.94 57.52 57.99 0.0M
2023-07-05 59.45 59.45 58.70 59.41 0.0M
2023-07-04 59.55 59.55 58.97 59.31 0.0M
2023-07-03 59.65 60.17 59.65 59.75 0.0M
2023-06-30 58.74 59.02 58.52 58.78 0.0M
2023-06-29 58.33 58.33 57.89 58.26 0.0M
2023-06-28 58.81 58.81 57.80 58.56 0.0M
2023-06-27 59.24 59.69 58.43 58.92 0.0M
2023-06-26 58.35 58.76 58.14 58.76 0.0M
2023-06-23 59.01 59.42 58.23 58.23 0.0M
2023-06-22 58.80 59.43 58.80 59.43 0.0M
2023-06-21 60.23 60.23 59.56 59.81 0.0M
2023-06-20 61.26 61.47 60.35 60.35 0.0M
2023-06-19 61.94 61.94 61.31 61.31 0.0M
2023-06-16 63.02 63.02 61.75 62.33 0.0M
2023-06-15 62.01 62.49 61.50 62.49 0.0M
2023-06-14 61.21 62.95 61.21 62.29 0.0M
2023-06-13 59.30 61.23 59.30 61.17 0.0M
2023-06-12 60.31 60.31 58.79 59.49 0.0M
2023-06-09 60.22 60.58 60.00 60.00 0.0M
2023-06-08 60.00 60.04 59.79 59.81 0.0M
2023-06-07 59.68 60.04 58.90 59.54 0.0M
2023-06-06 58.80 59.91 58.52 59.91 0.0M
2023-06-05 59.31 59.50 58.35 59.50 0.0M
2023-06-02 57.30 59.90 57.30 59.16 0.0M
2023-06-01 56.15 56.76 56.15 56.40 0.0M
2023-05-31 56.16 56.62 55.84 55.84 0.0M
2023-05-30 58.21 58.29 56.45 56.45 0.0M
2023-05-29 57.82 58.40 57.82 58.18 0.0M
2023-05-26 55.80 57.37 55.80 57.06 0.0M
2023-05-25 55.32 56.08 55.00 55.51 0.0M
2023-05-24 56.66 56.66 55.11 55.54 0.0M
2023-05-23 57.63 57.63 56.64 56.82 0.0M
2023-05-22 57.60 57.66 56.61 56.81 0.0M
2023-05-19 57.86 58.24 57.37 57.49 0.0M
2023-05-18 57.91 57.91 56.85 57.48 0.0M
2023-05-17 56.84 58.16 56.84 58.16 0.0M
2023-05-16 58.03 58.03 56.87 56.87 0.0M
2023-05-15 57.21 57.99 57.20 57.99 0.0M
2023-05-12 56.57 57.24 56.43 57.21 0.0M
2023-05-11 57.75 57.75 55.75 56.40 0.0M
2023-05-10 58.14 58.80 57.83 57.83 0.0M
2023-05-09 58.39 58.39 57.80 58.13 0.0M
2023-05-08 57.88 58.79 57.88 58.66 0.0M
2023-05-05 56.08 58.18 56.08 58.18 0.0M
2023-05-04 56.96 57.90 55.97 56.27 0.0M
2023-05-03 56.59 56.93 56.34 56.93 0.0M
2023-05-02 58.39 58.39 56.30 56.70 0.0M
2023-04-28 57.52 58.07 56.93 58.07 0.0M
2023-04-27 57.72 57.89 57.22 57.58 0.0M
2023-04-26 57.02 57.95 57.02 57.56 0.0M
2023-04-25 58.19 58.19 56.59 57.12 0.0M
2023-04-24 58.70 59.12 58.49 58.77 0.0M
2023-04-21 61.50 61.50 58.41 58.99 0.0M
2023-04-20 63.20 63.20 61.77 61.77 0.0M
2023-04-19 64.07 64.07 63.26 63.70 0.0M
2023-04-18 63.79 64.17 63.69 64.17 0.0M
2023-04-17 63.50 63.65 62.97 63.65 0.0M
2023-04-14 63.38 63.38 62.00 62.20 0.0M
2023-04-13 63.57 63.58 62.98 63.56 0.0M
2023-04-12 63.53 64.11 63.09 63.33 0.0M
2023-04-11 62.10 64.07 62.10 64.03 0.0M
2023-04-06 61.25 61.93 61.25 61.57 0.0M
2023-04-05 61.42 61.42 60.67 61.31 0.0M
2023-04-04 62.47 62.58 60.91 61.48 0.0M
2023-04-03 63.19 63.19 62.18 62.81 0.0M
2023-03-31 63.09 63.51 62.32 63.49 0.0M
2023-03-30 62.01 62.68 62.01 62.15 0.0M
2023-03-29 61.46 62.12 61.41 62.12 0.0M
2023-03-28 60.30 61.21 60.30 61.00 0.0M
2023-03-27 60.67 60.84 59.55 60.41 0.0M
2023-03-24 59.79 60.46 59.11 60.46 0.0M
2023-03-23 60.65 60.65 59.65 60.27 0.0M
2023-03-22 61.40 61.54 60.50 60.76 0.0M
2023-03-21 62.03 62.07 61.10 61.46 0.0M
2023-03-20 60.00 62.32 59.40 62.32 0.0M
2023-03-17 61.60 62.90 60.34 60.89 0.0M
2023-03-16 62.36 62.78 60.60 61.19 0.0M
2023-03-15 64.89 64.89 62.50 62.50 0.0M
2023-03-14 63.63 64.60 63.48 64.50 0.0M
2023-03-13 64.70 64.70 62.35 63.87 0.0M
2023-03-10 64.25 64.36 63.95 63.95 0.0M
2023-03-09 66.50 66.50 64.77 64.90 0.0M
2023-03-08 66.97 68.56 66.97 68.56 0.0M
2023-03-07 68.60 68.63 67.39 67.39 0.0M
2023-03-06 70.10 70.41 67.95 68.31 0.0M
2023-03-03 69.80 71.21 69.80 70.47 0.0M
2023-03-02 69.47 69.47 68.47 68.97 0.0M
2023-03-01 67.17 68.79 67.17 68.39 0.0M
2023-02-28 65.05 66.80 64.92 66.46 0.0M
2023-02-27 64.80 65.49 64.00 65.49 0.0M
2023-02-24 67.22 67.22 65.00 65.18 0.0M
2023-02-23 68.83 68.83 66.46 67.03 0.0M
2023-02-22 69.01 69.68 67.71 68.03 0.0M
2023-02-21 71.10 71.60 70.72 71.05 0.0M
2023-02-20 70.24 71.92 70.17 71.57 0.0M
2023-02-17 69.59 69.71 69.31 69.63 0.0M
2023-02-16 69.20 70.54 69.20 70.54 0.0M
2023-02-15 69.40 69.43 67.50 69.26 0.0M
2023-02-14 68.96 69.67 68.94 69.66 0.0M
2023-02-13 68.39 69.23 67.70 69.23 0.0M
2023-02-10 69.48 69.60 68.43 68.67 0.0M
2023-02-09 70.17 70.23 69.45 69.91 0.0M
2023-02-08 69.74 70.31 69.56 69.56 0.0M
2023-02-07 68.81 69.75 68.81 69.75 0.0M
2023-02-06 70.09 70.14 67.82 68.70 0.0M
2023-02-03 69.11 69.93 69.11 69.41 0.0M
2023-02-02 71.48 71.48 68.78 69.25 0.0M
2023-02-01 72.85 72.85 70.88 71.79 0.0M
2023-01-31 72.85 72.85 71.68 72.82 0.0M
2023-01-30 72.85 73.12 72.27 73.12 0.0M
2023-01-27 73.21 73.21 72.49 72.71 0.0M
2023-01-26 73.00 73.55 72.97 73.42 0.0M
2023-01-25 72.30 73.00 72.30 73.00 0.0M
2023-01-24 72.26 72.70 71.23 72.32 0.0M
2023-01-23 71.77 72.62 71.41 71.97 0.0M
2023-01-20 71.39 72.00 71.03 71.51 0.0M
2023-01-19 71.99 71.99 70.51 71.29 0.0M
2023-01-18 70.89 71.70 70.89 71.00 0.0M
2023-01-17 69.79 70.60 69.50 70.60 0.0M
2023-01-16 71.00 71.04 69.45 69.45 0.0M
2023-01-13 71.50 72.00 70.76 71.50 0.0M
2023-01-12 70.71 72.00 70.24 71.28 0.0M
2023-01-11 69.65 70.96 69.65 70.21 0.0M
2023-01-10 69.19 70.13 69.10 70.13 0.0M
2023-01-09 69.60 70.16 69.50 69.70 0.0M
2023-01-06 68.91 69.63 68.76 69.63 0.0M
2023-01-05 67.39 68.34 67.39 68.31 0.0M
2023-01-04 67.98 67.98 67.24 67.24 0.0M
2023-01-03 67.04 67.50 66.92 67.40 0.0M
2023-01-02 66.59 67.67 66.59 67.67 0.0M