Avantis Emerging Markets Equity ETF【AVEM】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	-6.14	-6.30584368902	97.37	99.67	91.21	1880480	98.15410453	SP
4	-3.65	-3.84696458685	94.88	99.67	89.36	2142421	95.09235507	SP
12	9.56	11.7056446676	81.67	99.67	77.4	2064018	88.36040115	SP
26	13.7	17.6705791307	77.53	99.67	74.14	1938520	85.47677233	SP
52	24.92	37.5810586639	66.31	99.67	66.01	1422262	81.56306602	SP
156	37.75	70.5871353777	53.48	99.67	50.65	784731	72.59810899	SP
260	21.03	29.9572649573	70.2	99.67	44.37	570089	69.13413548	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
1780698600	91.23	-6.29	-6.45	94.38	94.68	90.965	2571898
1780612200	97.52	-0.68	-0.69	96.79	97.82	96.0564	1454455
1780525800	98.2	-1.38	-1.39	99.29	99.456	97.86	2132178
1780439400	99.58	0.7	0.71	98.85	99.67	98.63	1636034
1780353000	98.88	1.94	2.00	97.92	99.41	97.4	1838266
1780093800	96.94	-0.04	-0.04	97.37	97.69	96.71	2341465
1780007400	96.98	0.45	0.47	95.65	97.195	95.2401	4828473
1779921000	96.53	-0.39	-0.40	97.12	97.285	95.825	1846079
1779834600	96.92	3.87	4.16	95.93	97.03	95.92	2243496
1779489000	93.05	-0.06	-0.06	93.39	93.76	92.91	1452671
1779402600	93.11	0.88	0.95	92.09	93.51	91.86	4255662
1779316200	92.23	1.76	1.95	90.82	92.29	90.66	2359381
1779229800	90.47	-1	-1.09	89.64	91.3	89.36	2429319
1779143400	91.47	-0.41	-0.45	92.66	92.67	90.66	1843320
1778884200	91.88	-3.15	-3.31	92.24	92.4301	91.41	1429930
1778797800	95.03	0.15	0.16	94.51	95.225	94.29	1501798
1778711400	94.88	1.76	1.89	94.15	95.2299	93.66	1378438
1778625000	93.12	-2.71	-2.83	93.74	94.05	91.92	2805863
1778538600	95.83	0.17	0.18	95.66	96.075	95.35	1514770
1778279400	95.66	1.92	2.05	94.88	95.67	94.83	1414398
1778193000	93.74	-1.04	-1.10	95.13	95.13	93.56	2755666
1778106600	94.78	2.55	2.76	93.96	94.85	93.56	1818835
1778020200	92.23	1.85	2.05	91.78	92.5551	91.65	2246949
1777933800	90.38	-0.15	-0.17	90.76	91.43	89.9599	2124101
1777674600	90.53	0.17	0.19	90.21	91.31	90.03	1281754
1777588200	90.36	1.79	2.02	89.39	90.5799	88.87	2432647
1777501800	88.57	-0.25	-0.28	89.1	89.1	88.2155	1202390
1777415400	88.82	-0.67	-0.75	88.56	89.03	88.2	2018608
1777329000	89.49	-0.3	-0.33	89.86	90.01	89.305	1187631
1777069800	89.79	1.61	1.83	89.16	89.95	88.99	1318676
1776983400	88.18	-1.64	-1.83	88.75	89.19	87.26	1461714
1776897000	89.82	1.82	2.07	89.13	89.88	89.01	1700127
1776810600	88	-1.24	-1.39	89.45	89.5199	87.9	1261358
1776724200	89.24	-0.67	-0.75	89.12	89.3699	88.755	1683473
1776465000	89.91	1.8	2.04	89.74	90.685	89.57	1471551
1776378600	88.11	0.27	0.31	88.14	88.47	87.579	1215997
1776292200	87.84	-0.3	-0.34	87.79	88.02	87.475	1121752
1776205800	88.14	1.41	1.63	87.41	88.16	87.27	2023041
1776119400	86.73	0.77	0.90	85.41	86.825	85.32	1695650
1775860200	85.96	0.31	0.36	86.25	86.46	85.75	1273268
1775773800	85.65	-0.04	-0.05	84.94	85.925	84.52	2223553
1775687400	85.69	4.12	5.05	86.28	86.28	84.915	1814975
1775601000	81.57	0.24	0.30	81.27	81.58	80.15	1377792
1775514600	81.33	0.66	0.82	81.18	81.72	80.81	4210037
1775169000	80.67	-0.61	-0.75	79.1	81.03	79	2403347
1775082600	81.28	0.7	0.87	81.17	82.06	80.9399	6213965
1774996200	80.58	2.8	3.60	78.07	80.66	78.02	4208188
1774909800	77.78	-0.82	-1.04	79	79.05	77.4	1519069
1774650600	78.6	-0.13	-0.17	78.93	79.365	78.38	1265278
1774564200	78.73	-2.77	-3.40	80	80.39	78.695	1879940
1774477800	81.5	1.22	1.52	81.59	82.08	81.175	1620073
1774391400	80.28	-1.1	-1.35	79.7	80.78	79.56	1895928
1774305000	81.38	2.36	2.99	80.49	82.115	80.38	1833848
1774045800	79.02	-2.84	-3.47	81.04	81.06	78.81	2438749
1773959400	81.86	0.26	0.32	80.25	82.2	79.98	3252749
1773873000	81.6	-1.57	-1.89	82.61	82.98	81.59	1729206
1773786600	83.17	0.6	0.73	83.28	83.505	82.81	1512437
1773700200	82.57	2.1	2.61	82.19	82.875	82.035	2039244
1773441000	80.47	-0.25	-0.31	81.67	82.2136	80.345	2312451
1773354600	80.72	-2.45	-2.95	82.32	82.41	80.67	4680221
1773268200	83.17	0.14	0.17	83.03	83.59	82.645441	1518128
1773181800	83.03	0.22	0.27	83	84.55	82.55	1785063
1773095400	82.81	1.47	1.81	80.43	83.095	79.7273	2097732
1772839800	81.34	-0.62	-0.76	80.92	81.98	80.4679	1438613