Amundi Index Solutions - Amundi Russell 2000 ETF-C EUR

RS2K
🏛️ フランス →
309.38
最終更新: 2025-09-26
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
2025-09-26 308.42 310.92 307.74 309.38 0.0M
2025-09-25 309.65 310.57 305.83 308.45 0.0M
2025-09-24 311.80 313.71 311.03 312.15 0.0M
2025-09-23 311.67 315.42 311.03 314.35 0.0M
2025-09-22 311.18 311.55 308.50 311.07 0.0M
2025-09-19 312.84 315.21 311.39 311.54 0.0M
2025-09-18 306.32 311.30 305.77 310.33 0.0M
2025-09-17 302.84 306.36 302.54 305.75 0.0M
2025-09-16 304.71 307.71 301.00 301.20 0.0M
2025-09-15 305.66 306.44 304.57 305.15 0.0M
2025-09-12 306.74 308.00 305.64 305.85 0.0M
2025-09-11 303.85 307.08 302.49 306.79 0.0M
2025-09-10 303.22 305.25 302.42 303.00 0.0M
2025-09-09 304.14 305.05 301.71 303.03 0.0M
2025-09-08 304.85 305.43 301.94 303.87 0.0M
2025-09-05 304.69 306.43 300.92 302.31 0.0M
2025-09-04 301.57 302.72 301.10 302.68 0.0M
2025-09-03 300.35 303.18 299.93 299.97 0.0M
2025-09-02 301.48 301.61 298.94 299.21 0.0M
2025-09-01 301.07 301.97 300.50 301.97 0.0M
2025-08-29 303.87 305.07 301.10 301.12 0.0M
2025-08-28 305.70 307.00 302.74 303.37 0.0M
2025-08-27 302.64 305.30 302.38 304.61 0.0M
2025-08-26 299.51 302.00 299.00 301.34 0.0M
2025-08-25 300.99 301.65 299.54 300.37 0.0M
2025-08-22 292.99 301.56 292.98 301.20 0.0M
2025-08-21 291.03 291.88 288.73 291.60 0.0M
2025-08-20 291.36 292.00 288.00 290.09 0.0M
2025-08-19 292.65 294.36 292.07 292.51 0.0M
2025-08-18 291.70 293.21 291.35 293.19 0.0M
2025-08-15 295.01 295.01 290.00 290.53 0.0M
2025-08-14 296.31 297.25 293.00 293.09 0.0M
2025-08-13 291.88 294.00 291.70 293.52 0.0M
2025-08-12 285.46 289.14 284.96 288.83 0.0M
2025-08-11 285.14 286.21 284.62 284.81 0.0M
2025-08-08 284.57 285.84 283.55 283.55 0.0M
2025-08-07 283.91 287.46 282.88 282.89 0.0M
2025-08-06 288.39 288.92 283.30 284.62 0.0M
2025-08-05 286.64 287.72 283.76 284.08 0.0M
2025-08-04 280.00 283.29 280.00 282.82 0.0M
2025-08-01 287.28 287.28 274.75 278.11 0.0M
2025-07-31 289.45 292.18 288.73 289.66 0.0M
2025-07-30 290.10 293.76 289.66 292.56 0.0M
2025-07-29 292.25 294.12 289.93 289.93 0.0M
2025-07-28 289.50 291.09 289.00 289.37 0.0M
2025-07-25 286.40 287.89 285.00 285.88 0.0M
2025-07-24 288.40 289.30 286.71 286.71 0.0M
2025-07-23 287.29 289.37 286.57 288.40 0.0M
2025-07-22 284.52 286.10 283.35 285.27 0.0M
2025-07-21 288.00 289.05 287.31 287.55 0.0M
2025-07-18 290.29 290.89 287.06 287.31 0.0M
2025-07-17 286.40 290.02 285.39 289.59 0.0M
2025-07-16 281.87 286.33 279.20 279.20 0.0M
2025-07-15 287.57 288.97 286.04 286.04 0.0M
2025-07-14 283.07 286.28 282.75 285.71 0.0M
2025-07-11 287.94 287.94 285.36 285.83 0.0M
2025-07-10 285.67 289.50 285.45 289.41 0.0M
2025-07-09 283.31 286.29 283.05 284.65 0.0M
2025-07-08 282.13 284.92 281.50 284.01 0.0M
2025-07-07 283.11 285.13 282.29 282.71 0.0M
2025-07-04 283.24 283.42 281.12 281.90 0.0M
2025-07-03 282.82 287.00 282.27 285.00 0.0M
2025-07-02 280.68 281.07 277.82 280.19 0.0M
2025-07-01 275.36 277.82 272.82 277.82 0.0M
2025-06-30 277.40 278.28 275.98 276.18 0.0M
2025-06-27 277.23 278.50 276.00 277.67 0.0M
2025-06-26 273.11 275.29 272.00 274.54 0.0M
2025-06-25 277.85 278.25 274.11 274.75 0.0M
2025-06-24 277.78 277.78 275.50 277.26 0.0M
2025-06-23 272.37 274.55 272.33 272.53 0.0M
2025-06-20 272.13 277.12 272.04 273.35 0.0M
2025-06-19 273.75 273.75 270.24 270.24 0.0M
2025-06-18 272.23 275.43 271.62 274.55 0.0M
2025-06-17 271.34 274.04 270.49 273.29 0.0M
2025-06-16 272.76 274.60 271.85 273.29 0.0M
2025-06-13 270.50 274.26 270.00 272.85 0.0M
2025-06-12 276.62 276.80 272.96 274.45 0.0M
2025-06-11 281.48 284.62 280.47 281.12 0.0M
2025-06-10 280.77 282.29 279.67 281.66 0.0M
2025-06-09 279.05 281.45 278.68 279.23 0.0M
2025-06-06 275.39 279.06 274.38 277.93 0.0M
2025-06-05 273.95 275.00 270.38 274.00 0.0M
2025-06-04 275.97 276.61 273.11 273.51 0.0M
2025-06-03 268.45 274.51 267.31 274.40 0.0M
2025-06-02 268.02 270.08 265.34 268.27 0.0M
2025-05-30 271.53 272.18 269.92 270.80 0.0M
2025-05-29 278.82 279.68 270.53 271.55 0.0M
2025-05-28 274.23 275.45 272.75 273.15 0.0M
2025-05-27 270.40 273.36 269.29 273.35 0.0M
2025-05-26 269.72 271.03 268.72 269.29 0.0M
2025-05-23 269.63 270.12 260.60 266.92 0.0M
2025-05-22 269.87 271.06 266.64 269.73 0.0M
2025-05-21 275.22 275.41 272.51 273.41 0.0M
2025-05-20 276.58 279.23 276.26 278.58 0.0M
2025-05-19 277.44 277.65 273.85 276.54 0.0M
2025-05-16 278.43 281.05 278.42 280.35 0.0M
2025-05-15 276.06 278.66 275.29 277.42 0.0M
2025-05-14 279.27 279.70 276.10 277.69 0.0M
2025-05-13 278.94 283.00 278.68 280.59 0.0M
2025-05-12 278.06 285.22 277.72 278.71 0.0M
2025-05-09 267.50 269.55 266.00 266.96 0.0M
2025-05-08 264.33 267.08 263.33 267.08 0.0M
2025-05-07 261.18 262.74 259.82 260.99 0.0M
2025-05-06 262.69 262.75 258.45 262.03 0.0M
2025-05-05 262.78 264.99 261.64 264.81 0.0M
2025-05-02 263.17 263.90 261.10 263.84 0.0M
2025-04-30 258.23 259.27 251.68 256.13 0.0M
2025-04-29 256.33 257.44 253.80 256.19 0.0M
2025-04-28 255.18 258.58 254.51 254.88 0.0M
2025-04-25 256.47 256.57 252.82 254.19 0.0M
2025-04-24 250.64 254.09 248.58 253.76 0.0M
2025-04-23 251.43 258.06 250.61 253.45 0.0M
2025-04-22 241.04 244.06 239.59 243.53 0.0M
2025-04-17 246.30 247.25 243.50 244.28 0.0M
2025-04-16 244.63 247.47 242.56 246.14 0.0M
2025-04-15 247.52 251.05 244.82 248.42 0.0M
2025-04-14 243.18 248.80 242.78 244.51 0.0M
2025-04-11 243.38 243.38 235.50 236.80 0.0M
2025-04-10 257.00 257.00 241.70 241.70 0.0M
2025-04-09 234.30 240.41 228.99 234.41 0.0M
2025-04-08 249.39 255.00 249.23 249.89 0.0M
2025-04-07 233.33 256.00 232.97 243.63 0.0M
2025-04-04 255.44 256.43 242.00 246.71 0.0M
2025-04-03 265.37 266.85 255.34 258.71 0.0M
2025-04-02 276.93 278.24 272.34 278.24 0.0M
2025-04-01 276.75 278.39 273.00 277.81 0.0M
2025-03-31 274.58 275.83 271.54 275.36 0.0M
2025-03-28 284.25 285.42 277.07 277.07 0.0M
2025-03-27 286.96 287.56 283.88 285.15 0.0M
2025-03-26 288.52 290.65 286.30 286.77 0.0M
2025-03-25 289.30 289.66 288.00 288.74 0.0M
2025-03-24 285.05 290.01 284.04 289.35 0.0M
2025-03-21 282.66 283.20 279.44 282.13 0.0M
2025-03-20 285.21 287.06 282.81 284.47 0.0M
2025-03-19 279.56 282.72 279.23 282.61 0.0M
2025-03-18 279.35 280.56 277.89 278.92 0.0M
2025-03-17 276.82 281.00 276.50 279.68 0.0M
2025-03-14 275.34 278.99 274.28 277.71 0.0M
2025-03-13 275.32 278.50 273.28 273.82 0.0M
2025-03-12 276.87 283.00 273.53 276.16 0.0M
2025-03-11 277.31 278.68 272.65 274.43 0.0M
2025-03-10 282.90 283.15 278.61 280.63 0.0M
2025-03-07 284.06 287.00 279.48 279.53 0.0M
2025-03-06 287.39 287.70 283.00 286.85 0.0M
2025-03-05 292.27 293.04 285.08 285.08 0.0M
2025-03-04 297.58 298.00 288.79 289.57 0.0M
2025-03-03 310.41 311.02 302.00 304.07 0.0M
2025-02-28 305.32 308.03 303.35 306.63 0.0M
2025-02-27 310.14 311.18 306.70 310.21 0.0M
2025-02-26 307.96 311.66 307.40 309.98 0.0M
2025-02-25 309.21 310.15 304.31 304.76 0.0M
2025-02-24 312.08 314.22 307.79 310.75 0.0M
2025-02-21 319.98 323.08 316.80 317.34 0.0M
2025-02-20 323.66 324.37 318.90 319.15 0.0M
2025-02-19 325.46 325.80 323.31 325.43 0.0M
2025-02-18 323.53 325.76 323.26 324.77 0.0M
2025-02-17 323.26 323.97 322.17 322.82 0.0M
2025-02-14 323.96 324.59 322.20 322.51 0.0M
2025-02-13 321.60 324.98 320.86 321.72 0.0M
2025-02-12 326.00 328.10 320.00 321.73 0.0M
2025-02-11 328.38 328.63 325.85 327.09 0.0M
2025-02-10 329.21 330.67 328.03 329.05 0.0M
2025-02-07 329.96 330.72 326.81 328.67 0.0M
2025-02-06 331.49 333.31 331.20 331.74 0.0M
2025-02-05 326.62 328.82 326.00 328.82 0.0M
2025-02-04 324.45 326.37 322.80 326.37 0.0M
2025-02-03 322.51 327.12 322.19 327.12 0.0M
2025-01-31 328.99 331.69 328.99 330.44 0.0M
2025-01-30 328.39 329.99 327.22 328.94 0.0M
2025-01-29 326.47 328.75 325.60 326.06 0.0M
2025-01-28 323.82 326.41 323.77 323.93 0.0M
2025-01-27 323.87 327.00 321.36 323.77 0.0M
2025-01-24 328.30 328.30 325.50 327.55 0.0M
2025-01-23 328.50 329.58 326.30 329.45 0.0M
2025-01-22 330.14 330.88 327.59 328.43 0.0M
2025-01-21 327.81 329.82 327.20 329.20 0.0M
2025-01-20 328.10 329.90 325.67 328.61 0.0M
2025-01-17 327.64 331.65 327.09 328.20 0.0M
2025-01-16 326.53 327.95 324.78 326.77 0.0M
2025-01-15 320.12 328.80 320.12 325.68 0.0M
2025-01-14 319.54 321.38 317.94 317.94 0.0M
2025-01-13 315.11 316.79 313.77 315.32 0.0M
2025-01-10 321.53 322.39 315.58 316.39 0.0M
2025-01-09 321.72 322.82 320.60 322.39 0.0M
2025-01-08 323.27 323.95 318.80 321.44 0.0M
2025-01-07 322.61 326.45 320.00 322.21 0.0M
2025-01-06 325.59 327.66 324.17 326.65 0.0M
2025-01-03 323.17 325.49 321.70 324.17 0.0M
2025-01-02 321.16 326.14 320.80 325.30 0.0M