Amundi Index Solutions - Amundi Russell 2000 ETF-C USD (RS2U)

RS2U
🏛️ フランス →
361.79
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
2024-12-31 331.26 332.08 331.26 332.82 0.0M
2024-12-30 332.03 333.56 328.27 329.27 0.0M
2024-12-27 336.65 337.09 331.19 333.05 0.0M
2024-12-24 331.81 332.16 331.81 331.96 0.0M
2024-12-23 334.37 334.37 329.17 330.70 0.0M
2024-12-20 327.70 335.03 324.68 334.24 0.0M
2024-12-19 332.06 335.59 329.41 332.04 0.0M
2024-12-18 347.37 349.34 347.37 348.01 0.0M
2024-12-17 349.05 349.80 345.50 346.47 0.0M
2024-12-16 348.67 350.52 347.90 349.96 0.0M
2024-12-13 350.68 351.63 347.68 347.96 0.0M
2024-12-12 355.23 355.23 352.00 353.34 0.0M
2024-12-11 353.46 357.16 353.44 354.89 0.0M
2024-12-10 355.23 355.97 353.15 355.77 0.0M
2024-12-09 358.07 358.32 355.82 357.34 0.0M
2024-12-06 355.44 358.81 355.00 356.53 0.0M
2024-12-05 359.90 360.22 357.36 358.38 0.0M
2024-12-04 358.55 360.64 358.50 360.40 0.0M
2024-12-03 360.93 361.59 358.17 358.17 0.0M
2024-12-02 360.98 362.47 359.00 360.24 0.0M
2024-11-29 363.08 363.81 361.16 361.24 0.0M
2024-11-28 360.79 363.16 360.79 362.64 0.0M
2024-11-27 360.24 363.02 359.75 359.91 0.0M
2024-11-26 360.17 361.83 358.00 360.56 0.0M
2024-11-25 360.85 365.71 359.41 364.58 0.0M
2024-11-22 351.36 355.00 350.00 355.05 0.0M
2024-11-21 345.16 349.86 343.82 350.37 0.0M
2024-11-20 345.63 345.92 341.09 342.18 0.0M
2024-11-19 342.73 342.73 337.27 342.37 0.0M
2024-11-18 342.16 344.28 341.19 344.03 0.0M
2024-11-15 344.79 346.73 342.58 343.59 0.0M
2024-11-14 352.12 354.17 349.77 349.76 0.0M
2024-11-13 353.19 358.59 353.19 357.34 0.0M
2024-11-12 360.47 360.64 356.27 356.56 0.0M
2024-11-11 358.80 360.97 358.75 360.73 0.0M
2024-11-08 353.19 354.94 352.38 354.38 0.0M
2024-11-07 355.55 357.39 353.08 353.99 0.0M
2024-11-06 352.76 356.61 348.58 350.37 0.0M
2024-11-05 329.06 331.51 328.77 331.39 0.0M
2024-11-04 326.15 331.00 325.64 330.34 0.0M
2024-11-01 325.13 328.55 325.01 328.44 0.0M
2024-10-31 330.43 330.97 326.48 328.47 0.0M
2024-10-30 331.40 334.38 330.35 332.94 0.0M
2024-10-29 333.00 333.00 330.10 330.13 0.0M
2024-10-28 329.26 332.56 328.98 332.56 0.0M
2024-10-25 328.84 330.42 328.68 329.27 0.0M
2024-10-24 328.39 329.50 327.98 327.98 0.0M
2024-10-23 330.16 330.58 328.73 327.40 0.0M
2024-10-22 330.71 330.71 328.97 330.59 0.0M
2024-10-21 337.21 337.79 331.36 331.36 0.0M
2024-10-18 337.18 337.18 337.00 337.30 0.0M
2024-10-17 339.17 339.17 336.42 336.87 0.0M
2024-10-16 334.30 338.51 333.97 338.73 0.0M
2024-10-15 332.98 335.15 332.78 335.15 0.0M
2024-10-14 331.43 332.00 330.96 332.00 0.0M
2024-10-11 323.73 323.73 322.80 329.37 0.0M
2024-10-10 325.38 325.38 322.86 323.19 0.0M
2024-10-09 323.67 327.18 323.67 327.37 0.0M
2024-10-08 323.73 324.05 323.73 325.26 0.0M
2024-10-07 327.49 327.49 326.00 325.57 0.0M
2024-10-04 322.97 325.63 322.97 325.63 0.0M
2024-10-03 324.83 324.83 322.72 322.98 0.0M
2024-10-02 324.63 325.95 324.02 325.95 0.0M
2024-10-01 329.45 329.69 324.98 324.98 0.0M
2024-09-30 329.03 329.03 327.16 330.45 0.0M
2024-09-27 326.86 332.44 326.86 331.89 0.0M
2024-09-26 327.84 328.63 327.68 327.85 0.0M
2024-09-25 327.50 329.65 327.50 327.52 0.0M
2024-09-24 329.72 330.22 329.72 328.96 0.0M
2024-09-23 331.09 331.60 328.41 328.41 0.0M
2024-09-20 333.18 333.21 331.00 330.37 0.0M
2024-09-19 332.48 337.11 330.76 332.72 0.0M
2024-09-18 327.56 327.56 327.11 326.31 0.0M
2024-09-17 324.40 329.92 324.40 329.88 0.0M
2024-09-16 324.31 325.26 324.31 322.50 0.0M
2024-09-13 315.96 321.54 315.96 321.79 0.0M
2024-09-12 311.59 314.51 311.59 314.45 0.0M
2024-09-11 308.54 308.54 304.81 306.35 0.0M
2024-09-10 309.25 309.84 308.16 309.58 0.0M
2024-09-09 310.16 312.40 310.16 311.24 0.0M
2024-09-06 314.81 316.03 309.52 309.51 0.0M
2024-09-05 316.56 318.21 316.48 314.68 0.0M
2024-09-04 316.41 319.66 316.41 318.77 0.0M
2024-09-03 327.78 327.78 321.34 321.34 0.0M
2024-09-02 327.03 328.17 326.76 327.81 0.0M
2024-08-30 326.84 328.00 326.70 325.59 0.0M
2024-08-29 325.56 327.50 324.22 327.50 0.0M
2024-08-28 326.17 326.39 324.40 324.08 0.0M
2024-08-27 329.00 329.02 325.34 325.32 0.0M
2024-08-26 328.06 331.60 328.06 328.43 0.0M
2024-08-23 319.75 327.92 319.66 328.70 0.0M
2024-08-22 321.31 321.31 318.89 319.73 0.0M
2024-08-21 317.64 318.86 317.64 318.86 0.0M
2024-08-20 321.17 321.30 316.39 316.37 0.0M
2024-08-19 316.51 318.83 316.51 318.83 0.0M
2024-08-16 317.19 317.19 315.03 315.32 0.0M
2024-08-15 307.82 316.12 306.56 315.53 0.0M
2024-08-14 309.89 312.88 307.35 308.45 0.0M
2024-08-13 305.89 307.13 303.60 307.13 0.0M
2024-08-12 307.14 307.62 304.42 304.67 0.0M
2024-08-09 308.45 308.90 308.23 306.67 0.0M
2024-08-08 300.93 305.64 299.48 305.97 0.0M
2024-08-07 306.90 310.36 306.14 306.90 0.0M
2024-08-06 305.70 307.05 300.17 302.76 0.0M
2024-08-05 298.74 301.03 293.82 300.37 0.0M
2024-08-02 319.40 319.40 308.38 309.38 0.0M
2024-08-01 333.27 334.86 323.10 323.35 0.0M
2024-07-31 334.24 334.99 330.80 333.26 0.0M
2024-07-30 330.95 331.64 330.80 330.80 0.0M
2024-07-29 335.89 336.18 330.76 330.99 0.0M
2024-07-26 332.21 335.34 330.97 331.26 0.0M
2024-07-25 325.01 331.22 323.27 330.98 0.0M
2024-07-24 330.56 332.37 329.16 330.40 0.0M
2024-07-23 327.92 331.63 326.73 331.31 0.0M
2024-07-22 323.24 325.48 321.88 323.99 0.0M
2024-07-19 324.35 325.67 322.95 321.75 0.0M
2024-07-18 333.02 333.02 329.78 329.93 0.0M
2024-07-17 332.41 335.60 331.39 332.70 0.0M
2024-07-16 324.29 331.40 323.94 331.25 0.0M
2024-07-15 320.09 323.83 319.73 323.79 0.0M
2024-07-12 316.07 319.79 316.07 318.75 0.0M
2024-07-11 303.14 312.50 303.14 313.10 0.0M
2024-07-10 300.21 300.62 300.21 301.00 0.0M
2024-07-09 301.72 301.72 301.72 298.76 0.0M
2024-07-08 298.83 300.48 298.83 301.84 0.0M
2024-07-05 300.61 301.49 298.36 299.09 0.0M
2024-07-04 300.78 300.78 300.23 300.58 0.0M
2024-07-03 300.86 301.23 300.86 300.92 0.0M
2024-07-02 298.76 300.65 298.76 300.37 0.0M
2024-07-01 304.02 304.02 302.69 299.03 0.0M
2024-06-28 302.53 303.11 302.53 302.08 0.0M
2024-06-27 298.04 298.76 297.88 298.46 0.0M
2024-06-26 298.63 298.63 298.63 297.27 0.0M
2024-06-25 300.17 300.17 298.62 297.99 0.0M
2024-06-24 298.31 301.57 298.31 301.57 0.0M
2024-06-21 297.82 297.82 296.13 297.59 0.0M
2024-06-20 299.40 300.15 299.40 299.44 0.0M
2024-06-19 298.82 298.82 297.78 298.30 0.0M
2024-06-18 298.95 299.18 297.52 298.83 0.0M
2024-06-17 296.28 296.28 294.79 294.82 0.0M
2024-06-14 299.60 299.60 296.14 295.95 0.0M
2024-06-13 303.28 305.25 299.88 299.88 0.0M
2024-06-12 298.77 306.56 298.77 306.90 0.0M
2024-06-11 299.66 299.66 297.90 297.14 0.0M
2024-06-10 297.18 298.81 295.86 298.51 0.0M
2024-06-07 303.33 303.33 298.22 299.93 0.0M
2024-06-06 304.25 304.25 303.08 303.24 0.0M
2024-06-05 300.50 303.27 300.50 303.27 0.0M
2024-06-04 303.14 303.14 302.90 300.46 0.0M
2024-06-03 307.25 309.65 304.15 304.40 0.0M
2024-05-31 303.24 305.90 301.99 302.71 0.0M
2024-05-30 299.55 299.55 299.55 303.96 0.0M
2024-05-29 303.19 303.19 300.30 300.95 0.0M
2024-05-28 306.44 306.44 306.44 306.08 0.0M
2024-05-27 305.08 306.58 305.08 306.44 0.0M
2024-05-24 302.66 303.63 302.66 305.06 0.0M
2024-05-23 307.76 307.76 304.78 304.65 0.0M
2024-05-22 308.95 308.95 308.37 308.27 0.0M
2024-05-21 310.03 310.03 307.82 309.55 0.0M
2024-05-20 309.21 309.21 309.21 310.84 0.0M
2024-05-17 309.13 309.71 309.13 308.79 0.0M
2024-05-16 310.82 310.94 309.84 309.84 0.0M
2024-05-15 308.21 312.23 308.21 310.33 0.0M
2024-05-14 303.93 308.57 303.33 307.23 0.0M
2024-05-13 303.93 306.39 304.01 304.92 0.0M
2024-05-10 306.55 306.55 306.55 306.55 0.0M
2024-05-08 303.81 303.81 302.27 302.27 0.0M
2024-05-07 304.07 306.03 304.07 305.76 0.0M
2024-05-06 301.44 303.80 301.44 303.42 0.0M
2024-05-03 301.44 303.06 298.91 299.44 0.0M
2024-05-02 294.16 295.02 293.33 294.55 0.0M
2024-04-30 296.36 296.36 293.26 293.26 0.0M
2024-04-29 295.45 296.59 295.45 296.08 0.0M
2024-04-26 291.53 295.01 291.53 293.73 0.0M
2024-04-25 294.60 295.41 288.99 289.25 0.0M
2024-04-24 294.44 295.44 292.93 292.93 0.0M
2024-04-23 290.23 293.58 290.15 294.98 0.0M
2024-04-22 289.22 289.22 287.00 287.31 0.0M
2024-04-19 284.66 287.77 284.35 286.82 0.0M
2024-04-18 288.35 290.23 286.82 289.86 0.0M
2024-04-17 290.19 291.42 288.54 288.54 0.0M
2024-04-16 290.21 290.28 287.51 289.74 0.0M
2024-04-15 296.74 296.92 293.76 293.23 0.0M
2024-04-12 301.19 301.19 296.73 297.41 0.0M
2024-04-11 298.35 298.35 295.00 298.09 0.0M
2024-04-10 307.21 308.08 296.80 299.37 0.0M
2024-04-09 305.16 305.84 305.16 305.01 0.0M
2024-04-08 303.18 305.71 303.18 305.63 0.0M
2024-04-05 303.41 303.52 301.83 303.47 0.0M
2024-04-04 306.85 309.71 306.77 308.70 0.0M
2024-04-03 303.89 306.32 303.68 306.29 0.0M
2024-04-02 310.16 310.16 303.81 303.81 0.0M
2024-03-28 310.87 313.93 310.63 313.90 0.0M
2024-03-27 306.29 309.46 306.29 309.46 0.0M
2024-03-26 306.55 306.55 306.55 306.09 0.0M
2024-03-25 304.95 307.21 304.95 306.62 0.0M
2024-03-22 309.30 309.53 305.88 305.75 0.0M
2024-03-21 308.42 309.53 306.80 309.18 0.0M
2024-03-20 298.75 298.75 298.75 299.67 0.0M
2024-03-19 297.92 299.82 297.92 299.82 0.0M
2024-03-18 300.71 300.71 300.71 299.59 0.0M
2024-03-15 299.51 299.63 299.51 299.47 0.0M
2024-03-14 305.76 306.06 299.49 299.49 0.0M
2024-03-13 303.68 305.94 303.68 305.54 0.0M
2024-03-12 305.13 305.78 301.96 302.71 0.0M
2024-03-11 306.75 306.75 304.70 305.00 0.0M
2024-03-08 307.17 309.83 305.66 308.15 0.0M
2024-03-07 303.48 307.84 303.48 306.29 0.0M
2024-03-06 302.20 305.23 302.20 304.70 0.0M
2024-03-05 304.48 304.48 303.20 303.32 0.0M
2024-03-04 304.88 308.01 304.88 306.75 0.0M
2024-03-01 301.87 304.96 300.77 304.92 0.0M
2024-02-29 300.38 304.66 300.38 301.40 0.0M
2024-02-28 301.81 301.81 299.84 300.88 0.0M
2024-02-27 298.67 301.67 298.61 301.80 0.0M
2024-02-26 295.97 297.61 294.91 297.61 0.0M
2024-02-23 295.57 296.57 295.00 295.47 0.0M
2024-02-22 295.51 295.51 295.04 295.01 0.0M
2024-02-21 294.82 294.82 292.73 292.73 0.0M
2024-02-20 297.23 297.23 296.08 295.44 0.0M
2024-02-19 298.68 298.68 297.24 297.35 0.0M
2024-02-16 302.47 302.47 299.01 300.77 0.0M
2024-02-15 297.27 299.07 297.27 298.97 0.0M
2024-02-14 289.75 292.54 289.75 292.61 0.0M
2024-02-13 300.80 300.80 290.07 291.85 0.0M
2024-02-12 295.36 300.13 295.36 300.53 0.0M
2024-02-09 290.57 294.08 290.57 292.15 0.0M
2024-02-08 285.86 286.21 285.86 288.48 0.0M
2024-02-07 286.83 287.75 285.10 285.84 0.0M
2024-02-06 285.14 286.89 283.30 286.89 0.0M
2024-02-05 286.72 286.72 286.03 282.95 0.0M
2024-02-02 290.00 290.00 285.43 287.68 0.0M
2024-02-01 287.38 289.07 286.87 284.85 0.0M
2024-01-31 294.32 294.51 291.28 291.47 0.0M
2024-01-30 295.65 295.65 293.30 293.10 0.0M
2024-01-29 291.12 291.12 290.25 291.99 0.0M
2024-01-26 290.67 292.03 290.56 291.18 0.0M
2024-01-25 290.67 292.52 288.64 290.24 0.0M
2024-01-24 292.36 294.43 291.69 291.69 0.0M
2024-01-23 292.61 293.13 290.28 289.76 0.0M
2024-01-22 286.35 291.89 286.35 290.70 0.0M
2024-01-19 283.51 283.72 280.90 281.36 0.0M
2024-01-18 280.76 282.84 280.76 281.23 0.0M
2024-01-17 280.54 281.22 278.74 280.38 0.0M
2024-01-16 283.48 284.94 283.18 284.94 0.0M
2024-01-15 283.48 286.87 285.26 286.85 0.0M
2024-01-12 286.63 291.77 286.10 286.73 0.0M
2024-01-11 290.65 290.65 283.83 283.94 0.0M
2024-01-10 288.91 289.14 288.30 288.30 0.0M
2024-01-09 290.52 290.52 287.55 289.00 0.0M
2024-01-08 286.48 287.62 285.19 289.06 0.0M
2024-01-05 287.47 289.48 283.24 287.94 0.0M
2024-01-04 289.54 289.75 287.23 289.23 0.0M
2024-01-03 295.54 295.90 291.20 291.84 0.0M
2024-01-02 299.49 299.64 295.00 297.29 0.0M