Global X Russell 2000 ETF (RSSL)

RSSL
🏛️ アメリカ →
95.08
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 86.89 86.99 86.63 86.80 0.0M
2024-12-30 86.78 87.14 85.87 86.77 0.1M
2024-12-27 88.71 88.71 87.96 87.96 0.0M
2024-12-26 87.96 89.32 87.59 89.32 0.0M
2024-12-24 87.81 88.32 87.32 88.32 0.0M
2024-12-23 87.59 87.59 87.40 87.40 0.0M
2024-12-20 87.16 87.70 87.16 87.70 0.5M
2024-12-19 88.34 88.58 87.12 87.12 0.0M
2024-12-18 91.72 91.95 86.94 87.44 0.0M
2024-12-17 92.08 92.08 91.21 91.39 0.0M
2024-12-16 91.89 92.67 91.89 92.45 0.0M
2024-12-13 92.10 92.10 91.75 91.98 0.0M
2024-12-12 93.53 93.53 92.41 92.41 0.0M
2024-12-11 93.80 93.80 93.80 93.80 0.0M
2024-12-10 93.79 93.96 93.20 93.21 0.0M
2024-12-09 94.88 94.88 93.72 93.72 0.0M
2024-12-06 94.17 94.27 93.96 94.27 0.0M
2024-12-05 94.22 94.32 93.73 93.73 0.0M
2024-12-04 94.86 94.99 94.55 94.99 0.0M
2024-12-03 95.09 95.33 94.53 94.66 0.0M
2024-12-02 94.87 95.61 94.87 95.34 0.0M
2024-11-29 95.36 95.83 95.19 95.32 0.0M
2024-11-27 94.70 95.22 94.70 94.95 0.0M
2024-11-26 95.12 95.12 94.76 94.82 0.0M
2024-11-25 95.61 96.48 95.35 95.64 0.0M
2024-11-22 92.93 94.24 92.00 94.17 0.0M
2024-11-21 92.80 92.81 92.45 92.45 0.0M
2024-11-20 90.69 90.91 90.31 90.82 0.0M
2024-11-19 90.65 90.95 90.53 90.92 0.0M
2024-11-18 90.38 90.38 89.95 90.26 0.0M
2024-11-15 91.52 91.52 89.98 89.98 0.2M
2024-11-14 92.61 92.63 91.17 91.23 0.0M
2024-11-13 94.25 94.35 92.61 92.61 0.0M
2024-11-12 94.62 95.21 93.39 93.50 0.0M
2024-11-11 94.89 95.54 94.89 95.54 0.1M
2024-11-08 93.15 94.05 92.94 93.92 0.2M
2024-11-07 93.46 93.82 93.14 93.17 0.0M
2024-11-06 92.27 94.00 92.27 94.00 0.0M
2024-11-05 86.54 88.32 86.54 88.32 0.0M
2024-11-04 86.31 86.68 86.31 86.68 0.0M
2024-11-01 86.61 86.69 86.23 86.27 0.0M
2024-10-31 87.01 87.01 85.94 85.94 0.0M
2024-10-30 87.38 88.24 87.27 87.27 0.0M
2024-10-29 87.04 87.38 86.97 87.38 0.0M
2024-10-28 86.93 87.71 86.93 87.71 0.0M
2024-10-25 87.14 87.14 86.16 86.16 0.0M
2024-10-24 86.76 86.76 86.39 86.65 0.0M
2024-10-23 86.76 86.89 86.47 86.47 0.0M
2024-10-22 87.16 87.29 87.03 87.24 0.0M
2024-10-21 88.76 88.76 87.41 87.58 0.0M
2024-10-18 88.85 88.85 88.85 88.85 0.0M
2024-10-17 88.69 89.10 88.69 89.05 0.0M
2024-10-16 89.37 89.41 89.22 89.33 0.0M
2024-10-15 88.37 88.47 87.83 87.84 0.0M
2024-10-14 87.35 87.82 86.89 87.77 0.0M
2024-10-11 85.42 87.24 85.42 87.24 0.0M
2024-10-10 85.10 85.36 84.75 85.36 0.0M
2024-10-09 86.08 86.08 85.90 85.90 0.0M
2024-10-08 85.67 85.78 85.67 85.67 0.0M
2024-10-07 86.14 86.14 85.63 85.63 0.0M
2024-10-04 86.23 86.35 85.70 86.33 0.0M
2024-10-03 85.38 85.38 84.89 85.10 0.0M
2024-10-02 85.99 86.38 85.81 86.04 0.0M
2024-10-01 86.47 86.47 85.61 86.04 0.0M
2024-09-30 86.80 87.45 86.47 87.38 0.0M
2024-09-27 87.36 87.82 87.07 87.18 0.0M
2024-09-26 86.74 86.76 86.54 86.54 0.0M
2024-09-25 87.05 87.05 86.02 86.05 0.0M
2024-09-24 87.32 87.32 86.53 87.19 0.0M
2024-09-23 87.01 87.19 86.92 87.04 0.0M
2024-09-20 87.70 87.77 87.41 87.41 0.7M
2024-09-19 88.28 88.28 88.08 88.17 0.0M
2024-09-18 86.53 87.83 86.15 86.46 0.0M
2024-09-17 86.29 86.96 86.14 86.29 0.0M
2024-09-16 85.69 85.86 85.45 85.73 0.0M
2024-09-13 84.20 85.43 84.20 85.39 0.0M
2024-09-12 82.39 83.32 82.39 83.32 0.0M
2024-09-11 81.80 82.32 81.74 82.32 0.0M
2024-09-10 82.29 82.29 81.16 82.08 0.0M
2024-09-09 82.09 82.21 82.09 82.16 0.0M
2024-09-06 83.60 83.60 81.66 81.93 0.0M
2024-09-05 83.43 83.70 83.14 83.36 0.0M
2024-09-04 83.52 84.45 83.52 83.95 0.0M
2024-09-03 85.61 85.61 84.02 84.02 0.0M
2024-08-30 86.42 86.76 86.42 86.76 0.0M
2024-08-29 86.19 86.19 86.19 86.19 0.0M
2024-08-28 85.75 85.75 85.30 85.68 0.0M
2024-08-27 86.18 86.18 86.18 86.18 0.0M
2024-08-26 86.87 87.03 86.76 86.76 0.0M
2024-08-23 85.08 86.77 85.08 86.77 0.0M
2024-08-22 85.11 85.11 84.02 84.02 0.0M
2024-08-21 84.35 84.90 84.07 84.90 0.0M
2024-08-20 84.40 84.40 83.81 83.81 0.0M
2024-08-19 84.21 84.69 83.94 84.69 0.0M
2024-08-16 83.82 83.83 83.56 83.83 0.3M
2024-08-15 83.48 83.66 83.43 83.43 0.0M
2024-08-14 81.91 81.91 81.40 81.49 0.0M
2024-08-13 81.17 81.87 81.17 81.87 0.0M
2024-08-12 81.05 81.12 80.49 80.49 0.0M
2024-08-09 81.20 81.60 80.89 81.28 0.0M
2024-08-08 80.08 81.30 80.08 81.30 0.0M
2024-08-07 81.76 81.76 79.51 79.51 0.0M
2024-08-06 79.83 81.42 79.41 80.58 0.1M
2024-08-05 78.03 79.61 77.75 79.51 0.0M
2024-08-02 82.32 82.70 81.74 82.35 0.0M
2024-08-01 88.56 88.56 85.24 85.30 0.0M
2024-07-31 87.73 88.42 87.73 88.18 0.0M
2024-07-30 88.00 88.31 87.21 87.73 0.0M
2024-07-29 88.64 88.64 86.98 87.36 0.0M
2024-07-26 88.27 88.77 87.50 88.24 0.0M
2024-07-25 86.18 87.58 86.18 86.80 0.0M
2024-07-24 87.00 87.67 85.78 85.79 0.0M
2024-07-23 86.46 87.98 86.40 87.69 0.0M
2024-07-22 85.82 86.70 85.02 86.70 0.0M
2024-07-19 85.69 85.69 85.15 85.17 0.0M
2024-07-18 87.12 88.49 85.68 85.93 0.0M
2024-07-17 87.64 89.14 87.31 88.13 0.1M
2024-07-16 86.40 88.50 86.40 88.50 0.0M
2024-07-15 84.77 85.90 84.49 85.48 0.0M
2024-07-12 83.92 84.60 83.80 83.96 0.0M
2024-07-11 81.71 83.21 81.58 83.06 0.1M
2024-07-10 79.56 80.08 79.43 80.08 0.0M
2024-07-09 79.43 79.66 79.03 79.26 0.0M
2024-07-08 79.86 80.23 79.57 79.66 0.1M
2024-07-05 79.19 79.22 78.79 79.19 0.0M
2024-07-03 79.54 79.97 79.49 79.49 0.0M
2024-07-02 79.54 79.64 79.23 79.57 0.0M
2024-07-01 80.32 80.32 79.09 79.33 3.0M
2024-06-28 80.42 80.54 79.37 79.89 0.0M
2024-06-27 78.96 79.70 78.93 79.70 0.0M
2024-06-26 78.69 78.99 78.51 78.84 0.0M
2024-06-25 78.98 79.02 78.93 78.99 0.0M
2024-06-24 79.26 79.88 79.24 79.39 0.1M
2024-06-21 78.28 78.97 78.28 78.97 0.2M
2024-06-20 79.00 79.51 78.54 78.78 0.0M
2024-06-18 78.99 79.42 78.92 79.18 4.7M
2024-06-17 78.10 78.97 78.06 78.97 0.0M
2024-06-14 78.72 78.77 78.19 78.40 4.9M
2024-06-13 79.97 79.97 79.32 79.64 0.0M
2024-06-12 81.10 81.57 80.25 80.40 0.0M
2024-06-11 79.14 79.14 79.04 79.04 4.9M
2024-06-10 78.48 79.28 78.46 79.28 0.0M
2024-06-07 79.46 79.82 79.07 79.07 0.1M
2024-06-06 80.23 80.23 79.89 80.00 0.0M
2024-06-05 79.54 80.55 79.53 80.55 0.0M