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	-5.67	-5.64628560048	100.42	100.83	93.9	1441717	96.38049816	SP
4	-2.62	-2.69076717675	97.37	100.83	90.18	1670167	95.90683874	SP
12	13.57	16.7159398867	81.18	100.83	80.15	1858918	92.33835893	SP
26	17.7	22.9720960415	77.05	100.83	76.705	1975508	87.03299741	SP
52	26.47	38.7668424136	68.28	100.83	67.999	1472759	82.75439531	SP
156	41.395	77.5841064568	53.355	100.83	50.65	809885	73.51982952	SP
260	24.98	35.803353877	69.77	100.83	44.37	587790	69.91577892	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	94.4	-1.22	-1.28	93.56	95.34	93.43	1277984
1782426600	95.62	0.84	0.89	97.07	97.115	94.77	1406606
1782340200	94.78	0.08	0.08	95	95.34	93.9	1454046
1782253800	94.7	-5.48	-5.47	94.82	96.1301	94.57	1395120
1782167400	100.18	0.47	0.47	100.42	100.83	99.8509	1511097
1781821800	99.71	3.06	3.17	98.8	100	98.73	1443124
1781735400	96.65	-0.26	-0.27	98.21	98.83	96.58	1429782
1781649000	96.91	-1.75	-1.77	98	98.5	96.82	1275679
1781562600	98.66	2.94	3.07	98.5	98.82	98.0501	1147277
1781303400	95.72	0.4	0.42	95.31	96.2068	94.62	985377
1781217000	95.32	4.18	4.59	92.21	95.62172	91.995	1617753
1781130600	91.14	-1.55	-1.67	92.01	93.45	91.015	2030109
1781044200	92.69	-0.54	-0.58	94.71	94.92	90.18	2103301
1780957800	93.23	2	2.19	93.535	93.97	92.915	1959610
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