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	0.1254	0.183226183518	68.44	69.4217	67.47	12165	68.36415373	SP
4	-3.0546	-4.26500977381	71.62	72.42	67.47	14173	69.5993868	SP
12	1.4454	2.15345649583	67.12	73.03	66.05	10052	70.01768004	SP
26	5.5854	8.86852969197	62.98	73.03	61.6559	13552	66.79292163	SP
52	8.4354	14.0286046898	60.13	73.03	59.88	10149	65.34373104	SP
156	18.0154	35.6387734916	50.55	73.03	46.33	6346	60.87252095	SP
260	18.0154	35.6387734916	50.55	73.03	46.33	6346	60.87252095	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858600	69.3246	0.7	1.02	69.02	69.4217	68.95	7068
1782772200	68.6223	0.72	1.05	68.03	68.66	67.83	8662
1782513000	67.9059	-0.4	-0.58	67.61	68.19	67.47	18806
1782426600	68.3025	-0.38	-0.55	69.25	69.25	68.125	23097
1782340200	68.6831	-0.14	-0.20	68.44	68.95	68.37	3190
1782253800	68.82	-2.8	-3.91	69.04	69.32	68.78	8426
1782167400	71.6198	-0.07	-0.10	71.69	71.89	71.5999	9663
1781821800	71.69	1.02	1.44	71.515	71.84	71.515	3307
1781735400	70.67	-0.5	-0.70	71.94	71.94	70.67	7316
1781649000	71.1682	-1.1	-1.52	71.72	71.72	71.16	19838
1781562600	72.2698	1.58	2.23	71.98	72.42	71.98	23794
1781303400	70.69	0.45	0.64	70.43	70.9	70.11	39396
1781217000	70.241	2.66	3.94	68.6	70.241	68.32	8951
1781130600	67.58	-0.62	-0.91	67.76	68.5099	67.58	8339
1781044200	68.2008	-0.09	-0.13	69.5	69.5	67.83	33419
1780957800	68.29	0.25	0.37	68.4	68.7	68.28	18537
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