Avantis Emerging Markets Small Cap Equity ETF【AVEE】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	-3.5843	-5.00460765149	71.62	72.22	68.03	11651	71.781131	SP
4	-4.1743	-5.78077828556	72.21	72.93	67.84	8583	71.1373096	SP
12	4.0357	6.30578125	64	73.03	61.6559	9404	67.46759457	SP
26	4.5157	7.10909949622	63.52	73.03	60.89	13349	65.64244657	SP
52	9.6257	16.4795411745	58.41	73.03	57.85	9334	64.75648127	SP
156	17.4857	34.5909000989	50.55	73.03	46.33	6041	60.38343719	SP
260	17.4857	34.5909000989	50.55	73.03	46.33	6041	60.38343719	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
1780698600	68.0357	-3.39	-4.75	69.98	69.98	67.98	16571
1780612200	71.43	0.43	0.61	71.03	71.49	70.875	5916
1780525800	71	-0.9	-1.25	71.62	71.62	70.88	4991
1780439400	71.9	-0.2	-0.27	71.06	71.9	71.06	16423
1780353000	72.097	0.72	1.00	71.27	72.22	71.27	22912
1780093800	71.38	-0.32	-0.45	71.62	71.64	71.38	8011
1780007400	71.7029	0.26	0.37	71.11	71.76	70.89	3482
1779921000	71.439	-1.15	-1.58	71.95	71.95	71.35	7989
1779834600	72.5861	2.08	2.95	71.82	72.5861	71.82	20660
1779489000	70.5042	0.71	1.02	70.23	70.715	70.23	11309
1779402600	69.7932	0.43	0.62	69.49	69.96	69.19	9112
1779316200	69.3602	0.82	1.19	68.79	69.3602	68.28	18647
1779229800	68.5438	-0.85	-1.22	67.84	68.69	67.84	4384
1779143400	69.39	-0.27	-0.39	70	70	69.06	7055
1778884200	69.6632	-2.11	-2.94	70	70	69.56	4769
1778797800	71.77	0.29	0.41	71.1	71.78	71.1	5761
1778711400	71.4772	0.62	0.87	70.78	71.5597	70.78	1334
1778625000	70.8602	-1.76	-2.42	71.42	71.42	70.58	4705
1778538600	72.6179	-0.24	-0.34	72.93	72.93	72.6179	4148
1778279400	72.8623	0.88	1.22	72.21	72.8623	72.21	1461
1778193000	71.9839	-0.84	-1.15	73.03	73.03	71.9839	3810
1778106600	72.82	0.98	1.36	72.25	72.835	72.2285	11376
1778020200	71.8446	1.45	2.06	71.22	72.025	71.22	2956
1777933800	70.3913	-0.52	-0.73	70.91	71.07	70.37	3460
1777674600	70.9099	-0.08	-0.12	71.08	71.36	70.9099	6353
1777588200	70.9922	1.35	1.94	69.98	71.02	69.98	5146
1777501800	69.64	-0.23	-0.33	70.4	70.4	69.64	8817
1777415400	69.8695	-0.09	-0.13	70.03	70.03	69.62	5600
1777329000	69.96	-0.49	-0.70	70.5	70.5	69.96	2842
1777069800	70.45	1.06	1.52	69.7	70.48	69.7	4403
1776983400	69.3919	-1.63	-2.29	70.13	70.17	68.88	6773
1776897000	71.02	1.49	2.15	71.03	71.03	70.8801	2201
1776810600	69.5251	-0.76	-1.07	70.15	70.63	69.5251	7765
1776724200	70.2803	-0.46	-0.64	70.5	70.5	70.09	3954
1776465000	70.7362	1.63	2.35	70.89	71.28	70.65	25239
1776378600	69.11	0.32	0.47	68.83	69.22	68.77	7366
1776292200	68.79	0.07	0.11	68.83	68.83	68.5175	4844
1776205800	68.7162	0.69	1.01	68.46	68.72	68.39	12633
1776119400	68.03	0.76	1.13	66.97	68.07	66.97	15366
1775860200	67.2698	0.36	0.54	67.14	67.59	67.14	4007
1775773800	66.91	0.17	0.25	66.05	67.12	66.05	5394
1775687400	66.739999	3.06	4.80	67.12	67.12	66.319999	11267
1775601000	63.6807	-0.08	-0.12	63.73	63.73	62.98	12243
1775514600	63.7573	0.29	0.45	63.78	63.99	63.7	4169
1775169000	63.4715	-0.64	-1.00	62.77	63.735	62.53	5213
1775082600	64.11	0.68	1.07	64.16	64.459999	63.85	10721
1774996200	63.43	1.62	2.63	61.98	63.43	61.71	19370
1774909800	61.8066	-0.52	-0.84	62.51	62.51	61.6559	5882
1774650600	62.33	0.05	0.08	62.35	62.75	62.18	15403
1774564200	62.28	-1.91	-2.98	63.22	63.4	62.28	28887
1774477800	64.1943	1.39	2.22	63.98	64.569999	63.98	9805
1774391400	62.8	-1.2	-1.88	62.76	63.13	62.54	5783
1774305000	64	1.45	2.32	63.71	64.41	63.29	18390
1774045800	62.5478	-1.63	-2.54	64	64	62.34	44485
1773959400	64.18	0.55	0.86	63.15	64.26	63.15	3614
1773873000	63.63	-0.89	-1.38	64.59	64.59	63.62	1843
1773786600	64.519999	0.34	0.53	64.78	64.78	64.43	7527
1773700200	64.18	1.3	2.07	64.05	64.349999	63.84	10960
1773441000	62.879	-0.23	-0.37	64	64.06	62.81	16502
1773354600	63.111	-1.38	-2.14	64.41	64.41	63.11	21142
1773268200	64.489999	0.22	0.34	64.26	64.769999	64.22	9661
1773181800	64.269999	-0.07	-0.11	64.019999	65.349999	64.019999	10153
1773095400	64.34	0.81	1.27	62.84	64.43	62.42	20143
1772839800	63.53	0.05	0.08	63.02	63.89	63.02	21903