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
2025-09-26 360.58 361.79 359.19 361.79 0.0M
2025-09-25 363.82 363.82 359.77 359.40 0.0M
2025-09-24 367.80 367.80 366.33 366.33 0.0M
2025-09-23 367.78 372.00 367.07 370.60 0.0M
2025-09-22 365.76 365.76 363.93 366.23 0.0M
2025-09-19 368.06 369.15 366.41 365.82 0.0M
2025-09-18 361.35 366.41 361.35 365.18 0.0M
2025-09-17 358.94 362.00 358.94 361.89 0.0M
2025-09-16 359.31 360.24 356.63 356.63 0.0M
2025-09-15 358.64 360.20 358.64 359.19 0.0M
2025-09-12 360.30 360.50 359.84 358.45 0.0M
2025-09-11 355.52 360.23 355.52 360.23 0.0M
2025-09-10 354.45 354.56 354.32 355.34 0.0M
2025-09-09 358.35 358.35 356.37 355.35 0.0M
2025-09-08 357.56 358.46 355.93 357.49 0.0M
2025-09-05 355.65 358.65 353.69 355.11 0.0M
2025-09-04 351.64 352.50 350.79 352.57 0.0M
2025-09-03 349.49 352.72 349.49 350.21 0.0M
2025-09-02 352.93 352.93 347.56 349.03 0.0M
2025-09-01 353.06 353.31 352.39 353.26 0.0M
2025-08-29 354.51 354.80 352.69 352.50 0.0M
2025-08-28 356.15 357.12 353.60 353.78 0.0M
2025-08-27 351.75 353.63 351.73 354.06 0.0M
2025-08-26 348.18 352.04 347.35 351.20 0.0M
2025-08-25 352.72 352.90 350.87 350.87 0.0M
2025-08-22 339.62 353.05 339.62 352.45 0.0M
2025-08-21 338.16 338.16 336.89 338.42 0.0M
2025-08-20 338.98 339.40 336.45 337.99 0.0M
2025-08-19 341.67 343.11 341.67 341.19 0.0M
2025-08-18 341.19 341.72 341.19 341.94 0.0M
2025-08-15 344.51 344.51 340.49 340.29 0.0M
2025-08-14 346.57 346.57 341.97 341.11 0.0M
2025-08-13 341.30 343.16 341.30 344.45 0.0M
2025-08-12 331.60 333.57 331.41 337.01 0.0M
2025-08-11 332.71 332.71 330.90 330.61 0.0M
2025-08-08 331.52 332.14 331.52 330.97 0.0M
2025-08-07 331.62 334.88 329.70 329.05 0.0M
2025-08-06 333.91 333.91 332.33 331.27 0.0M
2025-08-05 331.07 331.08 329.00 329.19 0.0M
2025-08-04 324.14 327.09 324.14 327.21 0.0M
2025-08-01 328.25 328.25 319.56 321.16 0.0M
2025-07-31 331.34 333.09 331.29 331.29 0.0M
2025-07-30 335.09 336.19 334.99 336.03 0.0M
2025-07-29 337.31 337.62 335.00 334.23 0.0M
2025-07-28 339.10 339.10 336.28 336.28 0.0M
2025-07-25 336.41 336.88 334.93 334.93 0.0M
2025-07-24 339.12 339.60 338.32 337.79 0.0M
2025-07-23 337.22 338.51 336.78 338.37 0.0M
2025-07-22 332.68 333.18 331.94 334.40 0.0M
2025-07-21 335.33 336.16 335.33 336.63 0.0M
2025-07-18 337.36 337.50 336.32 334.89 0.0M
2025-07-17 331.61 334.33 330.69 335.38 0.0M
2025-07-16 327.75 330.62 326.58 326.58 0.0M
2025-07-15 335.62 335.66 335.57 332.55 0.0M
2025-07-14 330.02 333.93 329.90 333.73 0.0M
2025-07-11 336.38 336.38 333.49 334.30 0.0M
2025-07-10 335.12 337.85 335.12 337.85 0.0M
2025-07-09 332.13 334.11 332.13 333.19 0.0M
2025-07-08 331.20 331.20 331.13 332.13 0.0M
2025-07-07 333.09 333.75 331.37 331.37 0.0M
2025-07-04 333.68 333.68 331.18 331.69 0.0M
2025-07-03 333.91 335.60 333.17 334.85 0.0M
2025-07-02 330.84 330.84 328.10 329.91 0.0M
2025-07-01 323.88 324.19 323.38 326.65 0.0M
2025-06-30 325.44 325.57 324.14 324.14 0.0M
2025-06-27 324.69 324.70 324.14 324.82 0.0M
2025-06-26 319.09 321.80 319.09 321.23 0.0M
2025-06-25 322.25 322.25 318.90 318.90 0.0M
2025-06-24 322.19 322.25 320.32 321.97 0.0M
2025-06-23 313.31 314.70 313.31 314.75 0.0M
2025-06-20 313.42 318.33 313.42 314.70 0.0M
2025-06-19 313.74 313.74 310.39 310.47 0.0M
2025-06-18 313.65 314.70 313.62 316.79 0.0M
2025-06-17 313.84 315.17 312.89 315.16 0.0M
2025-06-16 315.15 316.45 315.15 316.59 0.0M
2025-06-13 312.26 315.21 312.26 315.34 0.0M
2025-06-12 318.33 318.45 317.26 318.03 0.0M
2025-06-11 321.38 326.04 320.56 322.79 0.0M
2025-06-10 320.02 320.63 319.67 322.12 0.0M
2025-06-09 318.58 320.60 317.55 318.82 0.0M
2025-06-06 314.63 316.65 313.72 316.40 0.0M
2025-06-05 312.48 313.56 311.73 313.54 0.0M
2025-06-04 313.83 314.03 312.58 312.58 0.0M
2025-06-03 306.48 311.85 306.48 311.97 0.0M
2025-06-02 305.60 306.93 304.32 306.93 0.0M
2025-05-30 307.90 307.90 306.68 308.24 0.0M
2025-05-29 314.60 315.00 307.32 308.49 0.0M
2025-05-28 310.27 310.70 308.42 308.42 0.0M
2025-05-27 307.32 309.69 307.32 309.69 0.0M
2025-05-26 307.53 307.53 305.56 306.43 0.0M
2025-05-23 304.71 305.38 294.98 302.95 0.0M
2025-05-22 305.40 305.40 303.39 303.77 0.0M
2025-05-21 311.65 311.65 310.60 310.11 0.0M
2025-05-20 311.49 313.09 311.49 313.33 0.0M
2025-05-19 310.90 311.70 309.48 311.16 0.0M
2025-05-16 311.95 313.26 311.95 312.10 0.0M
2025-05-15 309.49 309.97 308.92 310.12 0.0M
2025-05-14 312.20 312.58 310.77 310.93 0.0M
2025-05-13 309.73 311.98 309.73 313.41 0.0M
2025-05-12 311.39 316.06 309.30 309.44 0.0M
2025-05-09 300.99 303.00 300.96 300.85 0.0M
2025-05-08 298.33 300.00 298.33 300.32 0.0M
2025-05-07 297.03 297.88 296.90 296.07 0.0M
2025-05-06 297.82 297.82 294.90 297.00 0.0M
2025-05-05 297.72 299.97 297.34 299.63 0.0M
2025-05-02 297.92 299.25 296.03 298.51 0.0M
2025-04-30 293.66 293.66 288.50 289.98 0.0M
2025-04-29 291.84 292.79 289.62 292.11 0.0M
2025-04-28 289.20 293.34 289.20 289.90 0.0M
2025-04-25 290.98 290.98 288.27 288.96 0.0M
2025-04-24 284.66 288.26 282.90 287.90 0.0M
2025-04-23 286.53 292.24 286.31 288.03 0.0M
2025-04-22 277.27 278.00 276.94 279.69 0.0M
2025-04-17 279.77 280.62 277.00 277.61 0.0M
2025-04-16 277.79 280.61 277.11 279.75 0.0M
2025-04-15 279.88 282.32 278.19 280.60 0.0M
2025-04-14 277.74 280.55 277.74 277.74 0.0M
2025-04-11 274.94 275.00 268.59 268.59 0.0M
2025-04-10 283.37 283.37 272.78 270.83 0.0M
2025-04-09 262.98 263.38 255.88 259.95 0.0M
2025-04-08 273.36 277.33 272.49 273.01 0.0M
2025-04-07 257.11 277.89 257.11 264.31 0.0M
2025-04-04 282.49 282.59 265.83 272.44 0.0M
2025-04-03 290.94 293.04 284.69 286.20 0.0M
2025-04-02 299.00 299.00 295.90 301.75 0.0M
2025-04-01 299.01 300.56 295.54 300.46 0.0M
2025-03-31 297.49 297.78 293.10 297.57 0.0M
2025-03-28 306.99 306.99 300.36 300.13 0.0M
2025-03-27 308.78 308.98 307.12 307.92 0.0M
2025-03-26 311.16 311.16 309.23 309.37 0.0M
2025-03-25 311.92 312.34 311.54 312.12 0.0M
2025-03-24 308.79 313.55 308.79 312.42 0.0M
2025-03-21 306.68 306.68 303.50 305.78 0.0M
2025-03-20 310.58 311.78 306.75 308.96 0.0M
2025-03-19 305.02 307.41 304.59 307.47 0.0M
2025-03-18 305.46 305.46 304.06 304.96 0.0M
2025-03-17 301.00 305.08 301.00 305.39 0.0M
2025-03-14 298.89 303.03 298.63 301.85 0.0M
2025-03-13 299.46 300.91 297.03 297.08 0.0M
2025-03-12 302.21 304.37 299.00 300.82 0.0M
2025-03-11 302.15 303.57 297.36 299.38 0.0M
2025-03-10 306.19 306.19 301.76 303.66 0.0M
2025-03-07 307.45 308.68 303.58 303.35 0.0M
2025-03-06 310.14 311.05 306.61 310.55 0.0M
2025-03-05 311.71 313.53 307.21 307.64 0.0M
2025-03-04 311.95 313.12 304.37 304.32 0.0M
2025-03-03 322.88 323.21 319.41 319.27 0.0M
2025-02-28 317.69 319.77 317.25 318.60 0.0M
2025-02-27 324.63 325.68 320.00 322.49 0.0M
2025-02-26 323.19 325.70 323.19 325.99 0.0M
2025-02-25 323.46 324.21 320.65 320.22 0.0M
2025-02-24 327.47 328.56 322.58 325.13 0.0M
2025-02-21 335.65 338.01 331.60 331.80 0.0M
2025-02-20 337.87 338.63 334.00 334.40 0.0M
2025-02-19 340.15 340.15 337.83 338.79 0.0M
2025-02-18 338.51 339.85 338.32 339.74 0.0M
2025-02-17 338.85 338.85 338.85 338.10 0.0M
2025-02-14 339.16 341.04 338.46 338.66 0.0M
2025-02-13 335.24 337.21 335.24 335.46 0.0M
2025-02-12 338.36 339.72 330.65 333.07 0.0M
2025-02-11 338.33 338.83 337.21 338.36 0.0M
2025-02-10 339.48 340.37 338.54 339.06 0.0M
2025-02-07 342.75 343.29 338.06 338.84 0.0M
2025-02-06 344.21 345.36 343.37 344.43 0.0M
2025-02-05 340.06 341.94 339.66 342.37 0.0M
2025-02-04 334.77 338.46 334.14 338.59 0.0M
2025-02-03 329.59 337.43 329.30 336.41 0.0M
2025-01-31 342.44 343.48 341.83 343.48 0.0M
2025-01-30 342.25 344.03 341.83 343.09 0.0M
2025-01-29 340.13 340.57 339.44 339.28 0.0M
2025-01-28 338.17 339.76 337.83 337.83 0.0M
2025-01-27 339.03 343.62 337.45 339.80 0.0M
2025-01-24 343.30 343.98 342.50 343.98 0.0M
2025-01-23 341.43 342.36 339.78 342.44 0.0M
2025-01-22 343.65 344.50 341.58 341.84 0.0M
2025-01-21 339.89 342.92 339.33 343.03 0.0M
2025-01-20 338.42 343.76 336.94 341.61 0.0M
2025-01-17 337.11 340.11 336.83 338.00 0.0M
2025-01-16 336.49 336.49 334.44 336.66 0.0M
2025-01-15 330.07 339.42 330.07 335.32 0.0M
2025-01-14 327.59 330.09 327.37 327.37 0.0M
2025-01-13 322.05 322.35 320.50 321.77 0.0M
2025-01-10 331.21 331.69 323.34 323.46 0.0M
2025-01-09 331.03 337.26 330.47 331.85 0.0M
2025-01-08 333.76 334.40 328.50 330.45 0.0M
2025-01-07 336.16 338.41 333.00 334.99 0.0M
2025-01-06 336.66 340.07 336.51 339.52 0.0M
2025-01-03 332.66 334.83 331.40 333.79 0.0M
2025-01-02 333.02 335.80 332.26 333.74 0.0M