Avantis International Equity ETF【AVDE】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	2.45	2.79043280182	87.8	91.57	87.55	1107755	90.07754043	SP
4	0.4	0.445186421814	89.85	92.29	86.92	1063211	90.17132986	SP
12	6.7	8.01915020946	83.55	92.29	81.885	1094722	89.10454077	SP
26	8.93	10.9813084112	81.32	92.6	81.005	1171901	87.77196421	SP
52	17.04	23.2755088103	73.21	92.6	72.08	956516	83.87575686	SP
156	32.75	56.9565217391	57.5	92.6	52.86	513344	76.00748127	SP
260	26.75	42.125984252	63.5	92.6	44.63	387113	71.53710374	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	90.25	0.17	0.19	90.6	90.6	90.105	742080
1781735400	90.08	-0.75	-0.83	91.23	91.57	89.915	957921
1781649000	90.83	0.25	0.28	91.08	91.21	90.795	752686
1781562600	90.58	0.6	0.67	91.16	91.165	90.525	1055209
1781303400	89.98	0.53	0.59	89.69	90.23	89.3	1209852
1781217000	89.45	2.51	2.89	87.8	89.6	87.55	1563106
1781130600	86.94	-1.23	-1.40	87.55	88.09	86.935	1469521
1781044200	88.17	-1.22	-1.36	88.98	89.2999	86.92	1774261
1780957800	89.39	0.32	0.36	89.8	89.97	89.23	998693
1780698600	89.07	-2.41	-2.63	90.85	90.88	88.85	1073470
1780612200	91.48	0.58	0.64	91.32	91.565	91.111315	738545
1780525800	90.9	-0.8	-0.87	91.24	91.37	90.875	875114
1780439400	91.7	0.65	0.71	91.18	91.79	91.18	1147551
1780353000	91.05	-0.6	-0.65	90.94	91.38	90.49	911691
1780093800	91.65	0.27	0.30	91.84	92.21	91.56	943469
1780007400	91.38	-0.14	-0.15	90.97	91.68	90.74	1177710
1779921000	91.52	-0.46	-0.50	91.72	91.79	91.365	895745
1779834600	91.98	1.19	1.31	92.12	92.29	91.71	712782
1779489000	90.79	-0.1	-0.11	90.93	91.15	90.59	907277
1779402600	90.89	0.36	0.40	89.85	91.2	89.68	1036410
1779316200	90.53	1.36	1.53	89.31	90.79	89.21	1420858
1779229800	89.17	-0.91	-1.01	89.28	89.66	88.955	1077325
1779143400	90.08	0.68	0.76	89.99	90.2	89.39	1283399
1778884200	89.4	-1.7	-1.87	89.71	89.7299	89.265	1067506
1778797800	91.1	-0.27	-0.30	91.38	91.43	91.065	1225568
1778711400	91.37	0.51	0.56	90.82	91.4	90.71	912681
1778625000	90.86	-0.41	-0.45	90.52	90.9699	90.025	1611050
1778538600	91.27	0.14	0.15	91.13	91.475	91.1	2056451
1778279400	91.13	0.96	1.06	91.01	91.215	90.7	1154817
1778193000	90.17	-1.15	-1.26	91.76	91.76	90.11	1412656
1778106600	91.32	2.09	2.34	91.15	91.45	91.01	846560
1778020200	89.23	1.04	1.18	89.03	89.35	88.68	973343
1777933800	88.19	-1.13	-1.27	88.77	89.04	87.905	940782
1777674600	89.32	-0.34	-0.38	89.73	89.965	89.31	955938
1777588200	89.66	2.14	2.45	88.75	89.84	88.59	970159
1777501800	87.52	-0.89	-1.01	88.05	88.05	87.17	853180
1777415400	88.41	-0.3	-0.34	88.51	88.66	88.08	845307
1777329000	88.71	-0.15	-0.17	89.06	89.245	88.64	891889
1777069800	88.86	0.25	0.28	88.69	89	88.39	978357
1776983400	88.61	-0.61	-0.68	89.01	89.3066	87.65	1129264
1776897000	89.22	0.37	0.42	89.49	89.58	88.965	972306
1776810600	88.85	-1.83	-2.02	90.23	90.33	88.78	980407
1776724200	90.68	-0.4	-0.44	90.54	90.7	90.1	745007
1776465000	91.08	0.93	1.03	91.29	91.74	91	774248
1776378600	90.15	-0.13	-0.14	90.56	90.6299	89.8527	1132323
1776292200	90.28	-0.44	-0.49	90.38	90.415	90.0299	1093061
1776205800	90.72	0.75	0.83	90.55	90.865	90.32	853100
1776119400	89.97	0.52	0.58	88.76	90.055	88.61	874738
1775860200	89.45	0.3	0.34	89.76	89.885	89.14	643514
1775773800	89.15	-0.14	-0.16	88.69	89.615	88.385	1062965
1775687400	89.29	3.15	3.66	89.61	89.61	88.699	1017421
1775601000	86.14	-0.08	-0.09	85.57	86.28	84.85	935013
1775514600	86.22	0.52	0.61	85.95	86.41	85.74	1162308
1775169000	85.7	-0.45	-0.52	84.45	85.99	84.31	1463084
1775082600	86.15	1.31	1.54	86.18	86.79	85.83	1407877
1774996200	84.84	2.61	3.17	83.5	84.87	83.17	2243026
1774909800	82.23	0.11	0.13	82.92	83.05	81.89	998102
1774650600	82.12	-0.62	-0.75	82.46	83.02	81.885	1242678
1774564200	82.74	-1.77	-2.09	83.55	84.14	82.71	1084574
1774477800	84.51	1.37	1.65	84.76	84.88	84.06	1166045
1774391400	83.14	-0.25	-0.30	82.54	83.66	82.38	1670503
1774305000	83.39	1.8	2.21	83.04	84.4	82.635	1905052
1774045800	81.59	-2.41	-2.87	83.68	83.68	81.13	1945224
1773959400	84	-0.29	-0.34	82.69	84.46	82.55	1783922