本文へスキップ

ラッセル3000指数・2000指数の推移-2018

ラッセル3000指数・2000指数RUSSELL:RUA・RTU

<スマホ対応>
https://stock-marketdata.com/



ラッセル3000指数・2000指数(2018年)






ラッセル3000指数のチャート(2018年)



ラッセル2000指数のチャート(2018年)







日付 ラッセル3000 前日比 ラッセル2000 前日比
12.31 1,472.13 +12.61 1,348.55 +10.63
12.28 1,459.51 -0.96 1,337.92 +6.10
12.27 1,460.48 +11.31 1,331.81 +2.00
12.26 1,449.16 +68.56 1,329.81 +62.88
12.24 1,380.60 -37.45 1,266.92 -25.16
12.21 1,418.05 -30.50 1,292.08 -33.91
12.20 1,448.56 -23.61 1,326.00 -23.22
12.19 1,472.18 -23.53 1,349.22 -27.94
12.18 1,495.72 +0.10 1,377.17 -0.96
12.17 1,495.61 -32.75 1,378.14 -32.66
12.14 1,528.36 -28.41 1,410.81 -21.88
12.13 1,556.78 -3.27 1,432.70 -22.62
12.12 1,560.05 +9.20 1,455.32 +15.18
12.11 1,550.85 -1.09 1,440.13 -2.96
12.10 1,551.94 +1.45 1,443.09 -4.99
12.7 1,550.48 -36.69 1,448.08 -29.32
12.6 1,587.18 -1.89 1,477.41 -3.33
12.5 - - - -
12.4 1,589.07 -54.82 1,480.75 -68.20
12.3 1,643.90 +17.90 1,548.95 +15.69
11.30 1,625.99 +12.84 1,533.26 +7.87
11.29 1,613.14 -3.44 1,525.38 -4.99
11.28 1,616.58 +36.71 1,530.38 +37.52
11.27 1,579.87 +2.04 1,492.85 -13.10
11.26 1,577.83 +23.82 1,505.95 +17.27
11.23 1,554.01 -8.66 1,488.68 +0.40
11.21 1,562.68 +7.26 1,488.27 +19.26
11.20 1,555.41 -28.18 1,469.00 -27.53
11.19 1,583.60 -28.15 1,496.54 -30.99
11.16 1,611.76 +3.50 1,527.53 +3.41
11.15 1,608.25 +17.65 1,524.12 +21.61
11.14 1,590.60 -12.29 1,502.50 -12.29
11.13 1,602.90 -2.06 1,514.80 -3.99
11.12 1,604.97 -32.25 1,518.79 -30.69
11.9 1,637.22 -16.64 1,549.49 -28.71
11.8 1,653.87 -4.83 1,578.20 -3.94
11.7 1,658.70 +33.28 1,582.15 +26.06
11.6 1,625.41 +9.73 1,556.09 +8.58
11.5 1,615.68 +7.22 1,547.51 -0.46
11.2 1,608.46 -9.01 1,547.98 +3.00
11.1 1,617.47 +19.76 1,544.98 +33.56
10.31 1,597.71 +16.97 1,511.41 +4.77
10.30 1,580.73 +25.04 1,506.63 +29.33
10.29 1,555.69 -10.25 1,477.30 -6.51
10.26 1,565.94 -26.27 1,483.82 -16.57
10.25 1,592.21 +29.29 1,500.39 +31.69
10.24 1,562.91 -51.10 1,468.69 -57.88
10.23 1,614.02 -9.35 1,526.58 -12.91
10.22 1,623.38 -6.66 1,539.50 -2.54
10.19 1,630.04 -3.23 1,542.04 -18.71
10.18 1,633.28 -24.54 1,560.75 -28.85
10.17 1,657.82 -1.40 1,589.60 -7.23
10.16 1,659.23 +36.11 1,596.83 +43.74
10.15 1,623.12 -7.44 1,553.09 +6.41
10.12 1,630.57 +20.87 1,546.67 +1.29
10.11 1,609.69 -33.07 1,545.38 -30.03
10.10 1,642.76 -55.05 1,575.41 -46.45
10.9 1,697.82 -3.30 1,621.86 -7.64
10.8 1,701.13 -1.90 1,629.51 -2.59
10.5 1,703.04 -10.34 1,632.11 -14.79
10.4 1,713.38 -15.93 1,646.91 -24.38
10.3 1,729.32 +2.85 1,671.29 +15.25
10.2 1,726.47 -2.72 1,656.04 -16.95
10.1 1,729.19 +2.67 1,672.99 -23.57
9.28 1,726.52 +0.68 1,696.57 +6.04
9.27 1,725.83 +4.14 1,690.52 -1.08
9.26 1,721.68 -7.16 1,691.60 -17.19
9.25 1,728.85 -1.29 1,708.80 +3.48
9.24 1,730.14 -6.27 1,705.31 -6.99
9.21 1,736.42 -1.53 1,712.31 -7.86
9.20 1,737.96 +13.58 1,720.18 +17.25
9.19 1,724.38 +0.41 1,702.93 -8.03
9.18 1,723.97 +8.99 1,710.97 +7.42
9.17 1,714.97 -11.37 1,703.54 -18.17
9.14 1,726.35 +1.50 1,721.71 +7.39
9.13 1,724.84 +8.02 1,714.31 -1.37
9.12 1,716.82 +0.43 1,715.69 -2.70
9.11 1,716.39 +5.68 1,718.40 +0.93
9.10 1,710.70 +3.71 1,717.46 +4.28
9.7 1,706.98 -3.70 1,713.17 -1.28
9.6 1,710.69 -6.86 1,714.46 -13.17
9.5 1,717.55 -5.68 1,727.64 -5.73
9.4 1,723.23 -2.85 1,733.37 -7.37
8.31 1,726.09 +1.28 1,740.75 +8.39
8.30 1,724.80 -7.31 1,732.35 -2.39
8.29 1,732.12 +9.28 1,734.74 +6.32
8.28 1,722.83 +0.71 1,728.42 +0.01
8.27 1,722.12 +11.99 1,728.40 +2.73
8.24 1,710.13 +10.60 1,725.67 +8.61
8.23 1,699.52 -3.23 1,717.05 -5.49
8.22 1,702.76 +0.12 1,722.54 +4.49
8.21 1,702.63 +5.56 1,718.04 +19.35
8.20 1,697.06 +4.44 1,698.69 +5.74
8.17 1,692.62 +5.69 1,692.94 +7.19
8.16 1,686.93 +13.32 1,685.75 +15.08
8.15 1,673.60 -14.01 1,670.66 -21.91
8.14 1,687.61 +11.27 1,692.57 +17.26
8.13 1,676.33 -7.34 1,675.31 -11.48
8.10 1,683.68 -10.85 1,686.80 -4.08
8.9 1,694.54 -1.40 1,690.88 +4.00
8.8 1,695.95 -0.85 1,686.88 -1.41
8.7 1,696.80 +4.95 1,688.29 +3.98
8.6 1,691.85 +6.82 1,684.31 +10.93
8.3 1,685.02 +5.71 1,673.37 -8.72
8.2 1,679.31 +9.90 1,682.09 +12.83
8.1 1,669.40 -1.55 1,669.26 -1.54
7.31 1,670.96 +9.51 1,670.80 +17.67
7.30 1,661.44 -10.55 1,653.13 -10.20
7.27 1,671.99 -13.60 1,663.33 -32.01
7.26 1,685.59 -2.99 1,695.35 +10.15
7.25 1,688.59 +14.11 1,685.20 +5.00
7.24 1,674.48 +3.52 1,680.19 -18.21
7.23 1,670.95 +2.50 1,698.41 +1.60
7.20 1,668.44 -2.34 1,696.80 -4.50
7.19 1,670.79 -4.66 1,701.31 +9.44
7.18 1,675.45 +3.92 1,691.86 +4.60
7.17 1,671.52 +7.17 1,687.26 +8.71
7.16 1,664.35 -3.00 1,678.54 -8.53
7.13 1,667.36 +1.08 1,687.07 -3.19
7.12 1,666.28 +13.41 1,690.27 +6.61
7.11 1,652.86 -11.66 1,683.66 -11.95
7.10 1,664.53 +4.09 1,695.61 -8.98
7.9 1,660.43 +14.13 1,704.60 +10.54
7.6 1,646.29 +14.13 1,694.05 +14.57
7.5 1,632.16 +14.13 1,679.48 +19.06
7.3 1,618.03 -6.35 1,660.41 +5.33
7.2 1,624.39 +5.39 1,655.08 +12.01
6.29 1,618.99 +1.02 1,643.06 -1.94
6.28 1,617.96 +9.57 1,645.01 +4.56
6.27 1,608.38 -15.70 1,640.45 -28.07
6.26 1,624.09 +4.31 1,668.52 +11.01
6.25 1,619.77 -23.61 1,657.50 -28.06
6.22 1,643.39 +2.45 1,685.57 -3.37
6.21 1,640.93 -11.51 1,688.95 -18.03
6.20 1,652.44 +4.33 1,706.98 +13.53
6.19 1,648.10 -6.21 1,693.44 +0.98
6.18 1,654.32 -1.85 1,692.45 +8.55
6.15 1,656.17 -1.44 1,683.90 -0.81
6.14 1,657.62 +4.46 1,684.72 +8.18
6.13 1,653.16 -6.86 1,676.53 -5.76
6.12 1,660.03 +3.60 1,682.29 +7.62
6.11 1,656.42 +1.68 1,674.67 +2.18
6.8 1,654.74 +5.32 1,672.48 +4.71
6.7 1,649.41 -1.84 1,667.77 -8.17
6.6 1,651.26 +13.87 1,675.94 +11.32
6.5 1,637.38 +2.38 1,664.62 +11.25
6.4 1,634.99 +7.59 1,653.37 +5.38
6.1 1,627.39 +16.72 1,647.98 +14.37
5.31 1,610.66 -11.47 1,633.60 -14.37
5.30 1,622.14 +20.52 1,647.98 +24.33
5.29 1,601.61 -16.38 1,623.64 -3.27
5.25 1,618.00 -3.36 1,626.92 -1.29
5.24 1,621.37 -2.62 1,628.22 +0.61
5.23 1,624.00 +4.74 1,627.60 +2.37
5.22 1,619.25 -6.09 1,625.23 -12.20
5.21 1,625.35 +11.87 1,637.44 +10.81
5.18 1,613.47 -3.33 1,626.62 +1.33
5.17 1,616.80 -0.22 1,625.29 +8.92
5.16 1,617.03 +7.38 1,616.36 +16.02
5.15 1,609.64 -9.75 1,600.34 -0.00
5.14 1,619.40 +0.54 1,600.34 -6.44
5.11 1,618.86 +2.48 1,606.79 +3.07
5.10 1,616.37 +13.79 1,603.71 +7.65
5.9 1,602.57 +14.52 1,596.05 +9.66
5.8 1,588.05 +0.62 1,586.39 +7.44
5.7 1,587.43 +6.67 1,578.94 +13.34
5.4 1,580.75 +20.13 1,565.60 +19.04
5.3 1,560.62 -3.95 1,546.55 -8.35
5.2 1,564.57 -9.60 1,554.91 +4.58
5.1 1,574.17 +4.27 1,550.32 +8.44
4.30 1,569.90 -12.73 1,541.88 -14.35
4.27 1,582.64 +1.16 1,556.23 -1.65
4.26 1,581.47 +15.16 1,557.89 +7.41
4.25 1,566.31 +1.94 1,550.46 -2.81
4.24 1,564.36 -19.68 1,553.28 -8.83
4.23 1,584.04 -0.33 1,562.12 -2.00
4.20 1,584.37 -12.87 1,564.12 -9.69
4.19 1,597.25 -9.20 1,573.81 -9.74
4.18 1,606.46 +1.94 1,583.56 +3.75
4.17 1,604.51 +16.93 1,579.80 +16.76
4.16 1,587.57 +12.99 1,563.03 +13.52
4.13 1,574.58 -5.09 1,549.50 -7.81
4.12 1,579.68 +12.18 1,557.32 +10.52
4.11 1,567.49 -7.17 1,546.80 +3.37
4.10 1,574.66 +26.16 1,543.43 +28.97
4.9 1,548.50 +4.22 1,514.46 +1.16
4.6 1,544.27 -33.73 1,513.29 -29.63
4.5 1,578.01 +10.92 1,542.92 +11.26
4.4 1,567.09 +17.75 1,531.66 +19.51
4.3 1,549.33 +19.05 1,512.15 +19.62
4.2 1,530.28 -35.28 1,492.53 -36.89
3.29 1,565.56 +20.78 1,529.42 +16.39
3.28 1,544.77 -4.23 1,513.03 -0.53
3.27 1,549.01 -27.48 1,513.56 -30.15
3.26 1,576.49 +40.23 1,543.71 +33.63
3.23 1,536.26 -32.45 1,510.08 -33.78
3.22 1,568.72 -39.84 1,543.87 -35.43
3.21 1,608.57 -1.41 1,579.30 +8.89
3.20 1,609.98 +2.29 1,570.40 -0.15
3.19 1,607.69 -21.98 1,570.56 -15.48
3.16 1,629.67 +3.77 1,586.04 +9.43
3.15 1,625.90 -2.28 1,576.61 -7.69
3.14 1,628.18 -9.00 1,584.31 -7.74
3.13 1,637.19 -10.22 1,592.05 -9.00
3.12 1,647.41 -1.04 1,601.05 +3.91
3.9 1,648.46 +27.22 1,597.14 +25.17
3.8 1,621.23 +5.90 1,571.96 -2.56
3.7 1,615.32 +0.75 1,574.53 +12.32
3.6 1,614.56 +5.95 1,562.20 +16.15
3.5 1,608.60 +17.23 1,546.04 +12.87
3.2 1,591.37 +10.21 1,533.17 +25.78
3.1 1,581.16 -18.97 1,507.38 -5.05
2.28 1,600.14 -17.94 1,512.44 -24.02
2.27 1,618.08 -21.08 1,536.47 -22.85
2.26 1,639.17 +17.42 1,559.33 +10.14
2.23 1,621.74 +24.63 1,549.18 +19.19
2.22 1,597.11 +0.78 1,529.98 -1.84
2.21 1,596.32 -7.65 1,531.83 +1.4
2.20 1,603.98 -9.56 1,529.99 -13.55
2.16 1,613.55 +1.02 1,543.55 +6.35
2.15 1,612.53 +18.86 1,537.19 +15.10
2.14 1,593.67 +22.15 1,522.09 +27.14
2.13 1,571.52 +4.35 1,494.94 +3.96
2.12 1,567.16 +20.61 1,490.98 +13.14
2.9 1,546.54 +21.28 1,477.83 +14.04
2.8 1,525.26 -57.92 1,463.79 -44.17
2.7 1,583.18 -6.59 1,507.96 +0.80
2.6 1,589.77 +25.11 1,507.16 +16.07
2.5 1,564.66 -64.89 1,491.08 -56.18
2.2 1,629.55 -34.81 1,547.27 -32.59
2.1 1,664.37 -0.31 1,579.86 +4.88
1.31 1,664.68 -0.07 1,574.98 -7.83
1.30 1,664.75 -17.99 1,582.81 -15.29
1.29 1,682.74 -11.48 1,598.10 -9.94
1.26 1,694.23 +17.90 1,608.05 +6.38
1.25 1,676.32 +0.80 1,601.66 +2.05
1.24 1,675.52 -2.19 1,599.61 -11.09
1.23 1,677.71 +4.03 1,610.70 +5.54
1.22 1,673.68 +13.00 1,605.16 +7.53
1.19 1,660.67 +9.13 1,597.62 +20.89
1.18 1,651.53 -3.45 1,576.72 -9.92
1.17 1,654.99 +15.13 1,586.65 +13.68
1.16 1,639.86 -7.50 1,572.96 -19.00
1.12 1,647.36 +9.99 1,591.97 +5.18
1.11 1,637.37 +13.42 1,586.78 +26.98
1.10 1,623.95 -1.96 1,559.80 -0.29
1.9 1,625.91 +1.56 1,560.09 -1.70
1.8 1,624.34 +2.97 1,561.80 +1.79
1.5 1,621.37 +10.35 1,560.01 +4.28
1.4 1,611.01 +5.83 1,555.72 +3.14
1.3 1,605.18 +9.32 1,552.57 +2.56
1.2 1,595.86 +13.09 1,550.01 +14.50

当ページに掲載している情報は集計に万全を期しておりますが、正確な情報とは限りませんので、あらかじめご了承ください。当サイトは情報提供を目的としたものであり、投資への勧誘を目的としたものではありません。当サイトの情報を用いて行う一切の行為・損害については一切の責任を負いませんので、あらかじめご了承下さい。





過去の推移





姉妹サイトの紹介



ナビゲーション



バナースペース


charTrade(チャートレード)


charTrade(チャートレード)とは、チャートを見て、トレードができるようになるトレード手法です。「テクニカル分析」と「徹底したリスク管理」を基に、トレードを仕掛けるタイミングや損切りポイント、利益確定ポイントを全て詳しく解説しています。charTradeを学習すれば、チャート上で実際の価格の値動きが示す意味を理解しながらトレードができるようになります。

charTradeは、姉妹サイト「投資戦略」で展開中!

charTradeのPR動画はこちら


Infomation

当サイトは

の姉妹サイトです。当サイトでは投資に関する説明の際、姉妹サイトの記事を活用します。

https://stock-marketdata.com/