Avantis Emerging Markets Value ETF【AVES】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	-3.57	-5.24691358025	68.04	69.06	64.36	60700	68.27905346	SP
4	-2.76	-4.10531012941	67.23	69.06	63.5	65823	66.81794091	SP
12	3.87	6.38613861386	60.6	69.06	58.02	80855	63.45510541	SP
26	5.53	9.38242280285	58.94	69.06	56.57	120844	62.9773608	SP
52	12.34	23.6715902551	52.13	69.06	51.85	78989	61.33768404	SP
156	21.2	48.9946845389	43.27	69.06	41.5	53078	54.10603614	SP
260	14.07	27.9166666667	50.4	69.06	36.71	47452	51.2068785	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	64.47	-3.33	-4.91	66.209999	66.22	64.31	69963
1780612200	67.8	-0.23	-0.34	67.51	67.8899	67.26	55003
1780525800	68.03	-0.85	-1.23	68.35	68.35	67.885	42720
1780439400	68.875	-0.1	-0.14	68.44	68.875	68.22	62909
1780353000	68.97	1.26	1.86	68.35	69.06	68.1	64125
1780093800	67.71	-0.03	-0.04	68.04	68.1799	67.71	78742
1780007400	67.74	0.21	0.31	67.019999	67.89	66.75	75175
1779921000	67.53	-0.95	-1.39	67.97	67.97	67.27	64515
1779834600	68.48	2.2	3.32	68.11	68.57	68.11	76441
1779489000	66.28	0.6	0.91	66.379999	66.59	66.1939	63767
1779402600	65.68	0.65	1.00	65.18	65.998	64.989999	62148
1779316200	65.03	0.85	1.32	64.09	65.03	63.95	101200
1779229800	64.18	-0.78	-1.20	63.51	64.559	63.5	63099
1779143400	64.959999	-0.38	-0.58	65.28	65.461699	64.44	104522
1778884200	65.34	-1.86	-2.77	65.41	65.6299	65.05	88216
1778797800	67.2	0.09	0.13	67.12	67.28	66.885	64049
1778711400	67.11	0.81	1.22	66.7	67.34	66.629999	53163
1778625000	66.3	-1.39	-2.05	66.53	66.65	65.61	46391
1778538600	67.69	-0.04	-0.06	67.73	67.8399	67.5201	43836
1778279400	67.73	0.97	1.45	67.23	67.79	67.23	40613
1778193000	66.76	-0.55	-0.82	67.67	67.6733	66.67	48575
1778106600	67.31	1.05	1.58	67.069999	67.34	66.72	86079
1778020200	66.26	1.46	2.25	65.95	66.42	65.95	83247
1777933800	64.8	-0.63	-0.96	65.16	65.599999	64.777902	139319
1777674600	65.43	0.06	0.09	65.349999	65.98	65.349999	65304
1777588200	65.37	1.28	2.00	64.569999	65.569999	64.5	66034
1777501800	64.09	-0.39	-0.60	64.75	64.75	64.019999	64711
1777415400	64.48	0.05	0.08	64.29	64.5	64.09	41285
1777329000	64.43	-0.56	-0.86	64.58	64.769499	64.33	60950
1777069800	64.989999	0.73	1.14	64.83	65.15	64.5501	67435
1776983400	64.26	-1.22	-1.86	64.629999	64.8887	63.69	117479
1776897000	65.48	1.09	1.69	65.25	65.6499	65.25	61195
1776810600	64.39	-1.09	-1.66	65.459999	65.5489	64.37	132248
1776724200	65.48	-0.37	-0.56	65.459999	65.519999	65.0946	66956
1776465000	65.849999	1.26	1.95	65.489999	66.29	65.489999	82239
1776378600	64.59	0.2	0.31	64.519999	64.75	64.3578	81617
1776292200	64.39	-0.22	-0.34	64.29	64.4899	64.09	65470
1776205800	64.61	0.61	0.95	64.25	64.7	64.181799	78017
1776119400	64	0.61	0.96	63.15	64	62.92	83168
1775860200	63.39	0.15	0.24	63.56	63.73	63.2601	63816
1775773800	63.24	0.23	0.37	62.82	63.38	62.46	74099
1775687400	63.01	2.64	4.37	63.05	63.29	62.652	77572
1775601000	60.37	0.14	0.23	60.19	60.37	59.4001	82212
1775514600	60.23	0.19	0.32	60.16	60.5299	60	65064
1775169000	60.04	-0.09	-0.15	59.09	60.18	58.93	75711
1775082600	60.13	0.15	0.25	60.21	60.64	60.03	176349
1774996200	59.98	1.75	3.01	58.31	59.98	58.31	116878
1774909800	58.23	-0.49	-0.83	58.91	59.02	58.02	276236
1774650600	58.72	-0.1	-0.17	58.99	59.354376	58.5774	76323
1774564200	58.82	-1.88	-3.10	59.53	59.8612	58.64	102239
1774477800	60.7	1.29	2.17	60.43	60.9	60.43	56529
1774391400	59.41	-0.64	-1.07	58.93	59.65	58.92	96239
1774305000	60.05	1.2	2.04	59.52	60.555	59.469172	103622
1774045800	58.85	-1.87	-3.08	60.28	60.28	58.64	138784
1773959400	60.72	0.2	0.33	59.77	61	59.56	63940
1773873000	60.52	-1.06	-1.72	61.25	61.3785	60.44	54504
1773786600	61.58	0.46	0.75	61.75	61.9082	61.44	51549
1773700200	61.12	1.16	1.93	60.83	61.24	60.71	100543
1773441000	59.96	-0.44	-0.73	60.6	61.16	59.7701	95391
1773354600	60.4	-1.19	-1.93	61.41	61.41	60.26	111822
1773268200	61.59	0.23	0.37	61.57	61.95	61.32	96346
1773181800	61.36	-0.27	-0.44	61.59	62.49	61.21	113457
1773095400	61.63	0.88	1.45	60.16	61.63	59.735	132489
1772839800	60.75	-0.2	-0.33	60.48	61.1	60.24	318971