Global X Russell 2000 ETF【RSSL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.736	-0.904510261767	81.37	82.41	79.5	59747	80.30170017	SP
4	-4.206	-4.95756718529	84.84	84.84	77.625	17440	80.3857215	SP
12	-7.006	-7.99406663624	87.64	90.64	77.625	13704	84.04564923	SP
26	-6.726	-7.69917582418	87.36	96.48	77.625	19545	88.01351473	SP
52	0.894	1.12114371708	79.74	96.48	77.58	110530	80.44194203	SP
156	0.894	1.12114371708	79.74	96.48	77.58	110530	80.44194203	SP
260	0.894	1.12114371708	79.74	96.48	77.58	110530	80.44194203	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743114600	80.634	-0.29	-0.36	80.81	80.81	80.59	486
1743028200	80.9237	-0.87	-1.06	80.861	80.9237	80.861	245
1742941800	81.7928	-0.62	-0.75	82.14	82.14	81.7	586
1742855400	82.41	2.16	2.69	81.85	82.41	81.79	5699
1742596200	80.2549	-0.53	-0.66	79.82	80.2549	79.5	291009
1742509800	80.7857	-0.52	-0.64	81.37	81.44	80.78	1194
1742423400	81.31	1.32	1.65	79.98	81.45	79.93	8346
1742337000	79.99	-0.75	-0.93	80.31	80.31	79.85	2454
1742250600	80.74	1.01	1.27	79.7	80.91	79.7	12662
1741991400	79.7252	1.95	2.51	78.72	79.7252	78.72	1324
1741905000	77.7758	-1.31	-1.66	78.06	78.06	77.625	623
1741818600	79.0869	0.04	0.05	79.84	79.84	79.04	2093
1741732200	79.0451	0.17	0.22	79.05	79.05	78.375	1381
1741645800	78.8728	-2.13	-2.63	80.04	80.04	78.835	839
1741390200	81.0006	0.3	0.37	80.45	81.21	80.29	5102
1741303800	80.7	-1.25	-1.53	80.8	80.81	80.64	7990
1741217400	81.95	0.76	0.94	81.06	81.95	81.06	2333
1741131000	81.1862	-0.78	-0.95	80.93	82.06	80.17	1453
1741044600	81.9633	-2.29	-2.71	84.71	84.74	81.9633	1490
1740785400	84.2483	0.77	0.92	83.08	84.2483	83.08	1252
1740699000	83.4818	-1.34	-1.58	84.84	84.84	83.4818	1260
1740612600	84.82	0.03	0.04	84.96	85.555	84.82	1587
1740526200	84.79	-0.22	-0.26	84.98	85.17	84.11	9592
1740439800	85.0089	-0.6	-0.70	86	86	85.0089	708
1740180600	85.61	-2.47	-2.80	88.72	88.72	85.61	161545
1740094200	88.08	-0.84	-0.95	88.59	88.66	87.72	2443
1740007800	88.9238	-0.29	-0.32	88.53	89.12	88.53	2295
1739921400	89.21	0.45	0.51	88.87	89.275	88.8	9396
1739575800	88.76	-0.14	-0.15	89.36	89.36	88.76	1209
1739489400	88.8952	0.82	0.93	88.24	88.8952	88.0401	4083
1739403000	88.08	-0.55	-0.62	87.335	88.08	87.335	9509
1739316600	88.6267	-0.73	-0.82	88.48	88.87	88.44	940
1739230200	89.36	0.58	0.65	89.41	89.41	88.96	6485
1738971000	88.7846	-1.09	-1.21	89.91	89.91	88.77	1413
1738884600	89.87	-0.26	-0.29	90.64	90.64	89.46	13664
1738798200	90.13	1.02	1.14	89.58	90.13	89.436	2229
1738711800	89.11	1.16	1.31	87.855	89.21	87.855	1587
1738625400	87.955	-1.1	-1.24	87.1	88.09	86.8825	4218
1738366200	89.0586	-0.82	-0.91	89.95	90.31	88.9	2051
1738279800	89.88	0.89	1.00	89.89	90.265	89.4	1380
1738193400	88.99	-0.17	-0.19	89.1	89.1381	88.67	6216
1738107000	89.16	0.2	0.22	89.17	89.3	88.84	5338
1738020600	88.96	-0.95	-1.06	89.04	89.47	88.81	2030
1737761400	89.91	0.21	0.23	89.92	89.92	89.75	983
1737675000	89.7004	0	0.00	89.7004	89.7004	89.7004	0
1737588600	89.7004	-0.64	-0.71	90.16	90.16	89.54	1693
1737502200	90.34	1.7	1.92	89.32	90.34	89.26	10842
1737156600	88.64	0.37	0.42	89.11	89.11	88.51	90599
1737070200	88.2676	0.17	0.19	88.05	88.2676	87.97	916
1736983800	88.1018	1.71	1.98	88.7	88.7	87.9101	1391
1736897400	86.395	1.08	1.26	86.16	86.4854	85.43	5386
1736811000	85.32	0.05	0.06	84.17	85.36	84.17	2067
1736551800	85.27	-1.82	-2.09	85.82	85.82	84.68	36872
1736379000	87.0945	-0.6	-0.68	86.89	87.0945	86.29	2144
1736292600	87.69	-0.47	-0.53	88.64	88.83	87.08	6685
1736206200	88.1581	-0.11	-0.13	88.64	89.05	88.1581	3498
1735947000	88.2711	1.39	1.60	87.1	88.2711	87.07	1247
1735860600	86.88	0.08	0.10	87.64	87.64	86.51	4669
1735687800	86.7957	0.03	0.03	87.17	87.17	86.6255	1205
1735601400	86.77	-1.19	-1.35	86.78	87.14	85.87	114942