Avantis International Small Cap Value ETF【AVDV】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	-0.48	-0.458058975093	104.79	105.39	102.6601	759035	103.53619831	SP
4	-4.98	-4.55668405161	109.29	109.68	102.64	746786	105.31380749	SP
12	-0.23	-0.22001147886	104.54	110.99	102.64	695518	106.61860163	SP
26	9.61	10.1478352693	94.7	110.99	94.1272	789931	103.83673951	SP
52	24.98	31.4887180134	79.33	110.99	78.9601	750812	95.83704131	SP
156	46.49	80.4047042546	57.82	110.99	54.1701	545910	79.157447	SP
260	39.11	59.9846625767	65.2	110.99	46.61	419559	74.31458298	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	103.6	0.55	0.53	103.2	103.98	103.2	777251
1782858600	103.05	-0.27	-0.26	103.09	103.45	102.89	618045
1782772200	103.32	-0.48	-0.46	103.61	103.91	102.6601	1340197
1782513000	103.8	-0.42	-0.40	103.65	104.47	103.5	438002
1782426600	104.22	0.12	0.12	104.79	104.9599	104.04	621679
1782340200	104.1	-0.79	-0.75	103.93	104.5	103.6	633853
1782253800	104.89	-2.45	-2.28	104.63	105.39	104.2301	552873
1782167400	107.34	0.62	0.58	107.32	107.6	107.07	581858
1781821800	106.72	-0.22	-0.21	107.38	107.44	106.41	812307
1781735400	106.94	-1.02	-0.94	108.52	108.92	106.7001	683225
1781649000	107.96	0.16	0.15	107.99	108.5099	107.5301	685430
1781562600	107.8	1.28	1.20	108.69	108.71	107.71	574561
1781303400	106.52	0.94	0.89	106.19	106.8199	105.72	1025896
1781217000	105.58	2.91	2.83	103.71	105.809	103.32	1001521
1781130600	102.67	-1.73	-1.66	103.3	104.2	102.64	1097001
1781044200	104.4	-1.87	-1.76	105.81	106.12	103.14	785225
1780957800	106.27	0.28	0.26	106.8	106.93	106.08	662030
1780698600	105.99	-3.49	-3.19	108.64	108.84	105.82	817004
1780612200	109.48	0.57	0.52	109.29	109.68	109.13	480967
1780525800	108.91	-0.8	-0.73	109.28	109.505	108.89	787951
1780439400	109.71	0.69	0.63	109.4	109.96	109.2	613432
1780353000	109.02	-1.2	-1.09	109.27	109.5	108.4001	773518
1780093800	110.22	0.62	0.57	110.51	110.99	109.995	512293
1780007400	109.6	-0.13	-0.12	109.14	110.1512	108.8	736344
1779921000	109.73	-0.67	-0.61	110.01	110.05	109.55	601658
1779834600	110.4	2.13	1.97	110.57	110.86	110.035	697217
1779489000	108.27	-0.1	-0.09	108.51	108.7847	108	528654
1779402600	108.37	0.18	0.17	107.55	108.84	107.16	591880
1779316200	108.19	1.38	1.29	106.81	108.425	106.53	588077
1779229800	106.81	-1.52	-1.40	107.44	107.49	106.52	601167
1779143400	108.33	0.53	0.49	108.37	108.7196	107.59	590577
1778884200	107.8	-2.32	-2.11	108.23	108.23	107.5201	540867
1778797800	110.12	0.05	0.05	110.48	110.48	110	544448
1778711400	110.07	0.54	0.49	109.55	110.21	109.35	611628
1778625000	109.53	-0.36	-0.33	109.3	109.66	108.35	808915
1778538600	109.89	0.41	0.37	109.76	110.3473	109.76	564908
1778279400	109.48	1.69	1.57	109.34	109.6799	108.97	830999
1778193000	107.79	-0.43	-0.40	109.42	109.43	107.74	763537
1778106600	108.22	2.12	2.00	108.4	108.7899	107.97	814595
1778020200	106.1	1.36	1.30	105.9	106.28	105.56	888450
1777933800	104.74	-0.87	-0.82	105.57	105.95	104.345	832777
1777674600	105.61	-0.54	-0.51	106.1	106.6799	105.57	485403
1777588200	106.15	2.49	2.40	105.52	106.4399	105.1	1080404
1777501800	103.66	-0.99	-0.95	104.24	104.5	103.04	804551
1777415400	104.65	0.09	0.09	105.03	105.105	104.249	561893
1777329000	104.56	-0.25	-0.24	105.08	105.2999	104.54	657487
1777069800	104.81	0.2	0.19	104.64	104.92	104.16	594335
1776983400	104.61	-0.72	-0.68	105.14	105.54	103.44	504678
1776897000	105.33	0.56	0.53	105.51	105.7	105.01	828894
1776810600	104.77	-2.26	-2.11	106.52	106.72	104.63	704731
1776724200	107.03	-0.83	-0.77	106.73	107.05	106.35	557562
1776465000	107.86	1.43	1.34	107.88	108.68	107.6593	733470
1776378600	106.43	0.09	0.08	106.9	107.1039	106.24	739560
1776292200	106.34	-0.81	-0.76	106.82	106.82	106.12	647590
1776205800	107.15	0.99	0.93	107	107.4799	106.76	746845
1776119400	106.16	0.63	0.60	104.63	106.19	104.39	465695
1775860200	105.53	0.57	0.54	105.75	106.01	105.02	597989
1775773800	104.96	-0.46	-0.44	104.54	105.65	104.18	616146
1775687400	105.42	3.88	3.82	105.88	105.88	104.57	982607
1775601000	101.54	-0.17	-0.17	101.15	101.83	100.04	957669
1775514600	101.71	0.96	0.95	100.83	101.97	100.83	734488
1775169000	100.75	-0.99	-0.97	99.29	101.3821	99.07	2372670