Micro Russel 2000

🏛️ アメリカ →
2,487.80
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 2,487.80 2,487.80 2,487.80 2,487.80 0.0M
2025-09-25 2,490.00 2,490.00 2,461.30 2,464.60 0.0M
2025-09-24 2,492.80 2,492.80 2,492.80 2,489.50 0.0M
2025-09-23 2,527.20 2,527.20 2,527.20 2,512.20 0.0M
2025-09-22 2,519.10 2,519.10 2,519.10 2,519.10 0.0M
2025-09-19 2,515.70 2,517.00 2,483.00 2,486.30 0.0M
2025-09-18 2,453.00 2,509.40 2,453.00 2,506.80 0.0M
2025-09-17 2,443.40 2,498.40 2,430.10 2,445.10 0.0M
2025-09-16 2,443.00 2,444.90 2,428.40 2,439.50 0.0M
2025-09-15 2,439.00 2,452.30 2,439.00 2,443.60 0.0M
2025-09-12 2,444.10 2,451.00 2,435.00 2,434.80 0.0M
2025-09-11 2,450.00 2,457.00 2,449.10 2,460.60 0.0M
2025-09-10 2,420.00 2,430.00 2,417.40 2,415.70 0.0M
2025-09-09 2,426.00 2,432.00 2,421.00 2,420.00 0.0M
2025-09-08 2,429.30 2,435.00 2,426.00 2,433.00 0.0M
2025-09-05 2,423.40 2,435.00 2,423.40 2,429.30 0.0M
2025-09-04 2,403.00 2,404.60 2,403.00 2,419.30 0.0M
2025-09-03 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2025-09-02 2,365.00 2,382.50 2,365.00 2,393.30 0.0M
2025-08-29 2,416.30 2,424.00 2,406.50 2,405.80 0.0M
2025-08-28 2,412.90 2,432.00 2,412.90 2,418.70 0.0M
2025-08-27 2,389.00 2,414.20 2,389.00 2,416.70 0.0M
2025-08-26 2,379.20 2,400.90 2,379.20 2,401.00 0.0M
2025-08-25 2,399.20 2,399.20 2,388.00 2,380.40 0.0M
2025-08-22 2,386.50 2,406.00 2,385.60 2,405.40 0.0M
2025-08-21 2,305.00 2,305.00 2,305.00 2,316.10 0.0M
2025-08-20 2,313.00 2,313.00 2,298.00 2,309.80 0.0M
2025-08-19 2,320.00 2,322.00 2,320.00 2,318.60 0.0M
2025-08-18 2,333.90 2,333.90 2,333.90 2,335.50 0.0M
2025-08-15 2,330.10 2,330.30 2,330.10 2,327.10 0.0M
2025-08-14 2,328.10 2,344.10 2,328.10 2,341.20 0.0M
2025-08-13 2,333.20 2,333.20 2,333.20 2,370.70 0.0M
2025-08-12 2,312.60 2,312.60 2,312.60 2,324.90 0.0M
2025-08-11 2,257.60 2,257.60 2,257.60 2,257.60 0.0M
2025-08-08 2,280.20 2,280.20 2,253.90 2,259.70 0.0M
2025-08-07 2,247.00 2,247.00 2,247.00 2,256.20 0.0M
2025-08-06 2,260.00 2,260.00 2,260.00 2,263.80 0.0M
2025-08-05 2,267.90 2,267.90 2,267.90 2,267.90 0.0M
2025-08-04 2,256.10 2,256.10 2,256.10 2,256.10 0.0M
2025-08-01 2,222.00 2,225.00 2,216.00 2,210.20 0.0M
2025-07-31 2,255.70 2,255.70 2,255.70 2,255.70 0.0M
2025-07-30 2,277.60 2,277.60 2,277.60 2,277.60 0.0M
2025-07-29 2,289.60 2,289.60 2,289.60 2,289.60 0.0M
2025-07-28 2,303.70 2,303.70 2,303.70 2,303.70 0.0M
2025-07-25 2,307.50 2,307.50 2,307.50 2,307.50 0.0M
2025-07-24 2,299.60 2,299.60 2,299.60 2,299.60 0.0M
2025-07-23 2,330.70 2,330.70 2,330.70 2,330.70 0.0M
2025-07-22 2,280.00 2,280.00 2,280.00 2,297.60 0.0M
2025-07-21 2,278.70 2,278.70 2,278.70 2,278.70 0.0M
2025-07-18 2,288.00 2,288.00 2,288.00 2,288.00 0.0M
2025-07-17 2,303.20 2,303.20 2,303.20 2,303.20 0.0M
2025-07-16 2,275.10 2,275.10 2,275.10 2,275.10 0.0M
2025-07-15 2,254.10 2,254.10 2,254.10 2,254.10 0.0M
2025-07-14 2,298.90 2,298.90 2,298.90 2,298.90 0.0M
2025-07-11 2,283.90 2,283.90 2,283.90 2,283.90 0.0M
2025-07-10 2,314.30 2,314.30 2,314.30 2,314.30 0.0M
2025-07-09 2,302.70 2,302.70 2,302.70 2,302.70 0.0M
2025-07-08 2,279.40 2,279.40 2,279.40 2,279.40 0.0M
2025-07-07 2,263.50 2,263.50 2,263.50 2,263.50 0.0M
2025-07-03 2,298.20 2,298.20 2,298.20 2,298.20 0.0M
2025-07-02 2,277.50 2,277.50 2,277.50 2,277.50 0.0M
2025-07-01 2,245.80 2,245.80 2,245.80 2,245.80 0.0M
2025-06-30 2,225.70 2,225.70 2,225.70 2,225.70 0.0M
2025-06-27 2,224.10 2,224.10 2,224.10 2,224.10 0.0M
2025-06-26 2,222.60 2,222.60 2,222.60 2,222.60 0.0M
2025-06-25 2,186.80 2,186.80 2,186.80 2,186.80 0.0M
2025-06-24 2,210.00 2,210.00 2,210.00 2,212.30 0.0M
2025-06-23 2,181.90 2,181.90 2,181.90 2,181.90 0.0M
2025-06-20 2,145.60 2,174.90 2,112.40 2,141.00 0.0M
2025-06-19 2,126.10 2,133.10 2,112.40 2,126.10 0.0M
2025-06-18 2,130.00 2,161.40 2,130.00 2,146.60 0.0M
2025-06-17 2,139.00 2,157.10 2,137.90 2,135.70 0.0M
2025-06-16 2,124.90 2,170.00 2,124.90 2,157.70 0.0M
2025-06-13 2,110.00 2,149.80 2,109.50 2,134.30 0.0M
2025-06-12 2,161.70 2,176.00 2,161.70 2,175.10 0.0M
2025-06-11 2,209.40 2,209.40 2,200.50 2,184.30 0.0M
2025-06-10 2,192.30 2,192.30 2,192.30 2,192.30 0.0M
2025-06-09 2,190.80 2,190.80 2,186.90 2,181.90 0.0M
2025-06-06 2,168.50 2,168.50 2,168.50 2,168.50 0.0M
2025-06-05 2,145.00 2,145.00 2,135.70 2,132.30 0.0M
2025-06-04 2,140.00 2,140.00 2,140.00 2,135.60 0.0M
2025-06-03 2,130.20 2,138.90 2,130.20 2,140.30 0.0M
2025-06-02 2,088.80 2,088.80 2,088.80 2,106.00 0.0M
2025-05-30 2,104.30 2,104.30 2,104.30 2,104.30 0.0M
2025-05-29 2,111.10 2,111.10 2,111.10 2,111.10 0.0M
2025-05-28 2,105.40 2,105.40 2,105.40 2,105.40 0.0M
2025-05-27 2,088.80 2,088.80 2,088.80 2,127.40 0.0M
2025-05-23 2,073.00 2,073.00 2,070.00 2,077.90 0.0M
2025-05-22 2,064.00 2,064.00 2,064.00 2,084.10 0.0M
2025-05-21 2,122.00 2,122.00 2,100.00 2,085.10 0.0M
2025-05-20 2,135.00 2,135.00 2,135.00 2,144.60 0.0M
2025-05-19 2,142.00 2,142.00 2,119.00 2,143.00 0.0M
2025-05-16 2,141.00 2,143.00 2,132.00 2,153.10 0.0M
2025-05-15 2,119.00 2,120.00 2,110.00 2,133.10 0.0M
2025-05-14 2,124.20 2,124.20 2,124.20 2,124.20 0.0M
2025-05-13 2,140.00 2,140.00 2,140.00 2,143.10 0.0M
2025-05-12 2,084.40 2,136.90 2,084.40 2,130.70 0.0M
2025-05-09 2,069.30 2,074.10 2,069.30 2,057.50 0.0M
2025-05-08 2,061.80 2,078.90 2,061.80 2,061.30 0.0M
2025-05-07 2,025.90 2,025.90 2,025.90 2,025.90 0.0M
2025-05-06 2,017.90 2,017.90 2,017.90 2,017.90 0.0M
2025-05-05 2,029.40 2,029.40 2,028.60 2,039.20 0.0M
2025-05-02 2,040.00 2,062.00 2,040.00 2,056.80 0.0M
2025-05-01 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2025-04-30 2,011.20 2,011.20 1,991.00 1,999.40 0.0M
2025-04-29 2,000.00 2,000.00 2,000.00 2,011.80 0.0M
2025-04-28 2,004.20 2,004.20 2,004.20 2,006.10 0.0M
2025-04-25 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2025-04-24 1,948.00 1,990.40 1,948.00 1,998.20 0.0M
2025-04-23 1,970.00 1,970.00 1,970.00 1,960.20 0.0M
2025-04-22 1,920.00 1,920.00 1,910.00 1,929.70 0.0M
2025-04-21 1,879.40 1,879.40 1,879.40 1,879.40 0.0M
2025-04-17 1,912.60 1,912.60 1,912.60 1,921.00 0.0M
2025-04-16 1,903.60 1,903.60 1,903.60 1,903.60 0.0M
2025-04-15 1,923.30 1,923.30 1,923.30 1,923.30 0.0M
2025-04-14 1,912.80 1,912.80 1,912.80 1,922.20 0.0M
2025-04-11 1,899.90 1,899.90 1,899.90 1,899.90 0.0M
2025-04-10 1,872.60 1,872.60 1,872.60 1,872.60 0.0M
2025-04-09 1,956.20 1,956.20 1,956.20 1,956.20 0.0M
2025-04-08 1,883.80 1,910.00 1,808.00 1,798.20 0.0M
2025-04-07 1,800.00 1,800.00 1,800.00 1,850.00 0.0M
2025-04-04 1,850.00 1,850.00 1,850.00 1,868.70 0.0M
2025-04-03 2,000.00 2,000.00 1,980.00 1,954.20 0.0M
2025-04-02 2,092.00 2,092.00 2,092.00 2,092.00 0.0M
2025-04-01 2,058.00 2,058.00 2,058.00 2,058.00 0.0M
2025-03-31 2,064.70 2,064.70 2,064.70 2,064.70 0.0M
2025-03-28 2,092.00 2,092.00 2,092.00 2,076.30 0.0M
2025-03-27 2,120.40 2,120.40 2,120.40 2,120.40 0.0M
2025-03-26 2,128.70 2,128.70 2,128.70 2,128.70 0.0M
2025-03-25 2,151.00 2,151.00 2,151.00 2,151.00 0.0M
2025-03-24 2,166.20 2,166.20 2,166.20 2,166.20 0.0M
2025-03-21 2,102.20 2,106.10 2,069.40 2,090.90 0.0M
2025-03-20 2,122.00 2,131.70 2,097.00 2,102.60 0.0M
2025-03-19 2,089.30 2,126.90 2,081.90 2,116.70 0.0M
2025-03-18 2,095.70 2,096.70 2,076.60 2,084.50 0.0M
2025-03-17 2,069.00 2,109.50 2,069.00 2,102.80 0.0M
2025-03-14 2,042.20 2,075.00 2,042.20 2,077.40 0.0M
2025-03-13 2,058.40 2,059.50 2,024.00 2,029.20 0.0M
2025-03-12 2,065.40 2,100.00 2,050.30 2,061.30 0.0M
2025-03-11 2,057.30 2,076.80 2,056.40 2,057.70 0.0M
2025-03-10 2,100.00 2,100.00 2,056.30 2,056.40 0.0M
2025-03-07 2,117.30 2,120.00 2,082.10 2,112.50 0.0M
2025-03-06 2,106.80 2,106.80 2,106.80 2,106.80 0.0M
2025-03-05 2,143.60 2,143.60 2,143.60 2,143.60 0.0M
2025-03-04 2,120.00 2,130.00 2,119.00 2,121.40 0.0M
2025-03-03 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2025-02-28 2,185.00 2,185.00 2,185.00 2,204.70 0.0M
2025-02-27 2,205.60 2,205.60 2,205.60 2,182.70 0.0M
2025-02-26 2,217.40 2,217.40 2,217.40 2,217.40 0.0M
2025-02-25 2,214.60 2,214.60 2,214.60 2,214.60 0.0M
2025-02-24 2,238.90 2,238.90 2,238.90 2,223.60 0.0M
2025-02-21 2,295.40 2,295.40 2,244.80 2,241.20 0.0M
2025-02-20 2,307.00 2,307.00 2,307.00 2,309.20 0.0M
2025-02-19 2,322.40 2,322.40 2,321.80 2,331.10 0.0M
2025-02-18 2,339.10 2,339.10 2,339.10 2,339.10 0.0M
2025-02-14 2,328.60 2,328.60 2,328.60 2,328.60 0.0M
2025-02-13 2,308.00 2,330.00 2,308.00 2,331.20 0.0M
2025-02-12 2,300.00 2,300.00 2,300.00 2,305.00 0.0M
2025-02-11 2,325.40 2,325.40 2,325.40 2,325.40 0.0M
2025-02-10 2,338.80 2,338.80 2,338.80 2,338.80 0.0M
2025-02-07 2,330.20 2,330.20 2,330.20 2,330.20 0.0M
2025-02-06 2,357.50 2,357.50 2,357.50 2,357.50 0.0M
2025-02-05 2,367.30 2,367.30 2,367.30 2,367.30 0.0M
2025-02-04 2,341.80 2,341.80 2,341.80 2,341.80 0.0M
2025-02-03 2,309.60 2,309.60 2,309.60 2,309.60 0.0M
2025-01-31 2,340.10 2,340.10 2,340.10 2,340.10 0.0M
2025-01-30 2,360.20 2,360.20 2,360.20 2,360.20 0.0M
2025-01-29 2,336.20 2,336.20 2,336.20 2,336.20 0.0M
2025-01-28 2,341.50 2,341.50 2,341.50 2,341.50 0.0M
2025-01-27 2,338.10 2,338.10 2,338.10 2,338.10 0.0M
2025-01-24 2,362.20 2,362.20 2,362.20 2,362.20 0.0M
2025-01-23 2,368.70 2,368.70 2,368.70 2,368.70 0.0M
2025-01-22 2,377.00 2,377.00 2,377.00 2,358.40 0.0M
2025-01-21 2,365.40 2,365.40 2,365.40 2,372.90 0.0M
2025-01-17 2,330.90 2,330.90 2,330.90 2,330.90 0.0M
2025-01-16 2,322.10 2,322.10 2,322.10 2,322.10 0.0M
2025-01-15 2,318.00 2,318.00 2,318.00 2,318.00 0.0M
2025-01-14 2,273.40 2,273.40 2,273.40 2,273.40 0.0M
2025-01-13 2,248.20 2,248.20 2,248.20 2,248.20 0.0M
2025-01-10 2,244.30 2,244.30 2,244.30 2,244.30 0.0M
2025-01-08 2,294.80 2,294.80 2,294.80 2,294.80 0.0M
2025-01-07 2,305.20 2,305.20 2,305.20 2,305.20 0.0M
2025-01-06 2,323.30 2,323.30 2,323.30 2,323.30 0.0M
2025-01-03 2,325.90 2,325.90 2,325.90 2,325.90 0.0M
2025-01-02 2,288.90 2,288.90 2,288.90 2,288.90 0.0M