Avantis All Equity Markets ETF【AVGE】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	-0.95	-0.959305261032	99.03	100.02	97.17	94505	98.58981879	SP
4	1.68	1.74273858921	96.4	100.3	96.39	81457	98.68013874	SP
12	4.06	4.31823016379	94.02	100.3	93.435	62825	97.57159861	SP
26	9.46	10.6747912435	88.62	100.3	85.32	55529	94.21262299	SP
52	19.38	24.625158831	78.7	100.3	77.13	39861	90.78897926	SP
156	38.7	65.1734590771	59.38	100.3	55.77	32548	77.53829118	SP
260	47.98	95.7684630739	50.1	100.3	49.5076	32389	73.37710995	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	98.08	-0.35	-0.36	98.15	98.15	97.17	128122
1783463400	98.43	-0.82	-0.83	99.17	99.17	98.14	56835
1783377000	99.25	0.68	0.69	99.28	99.33	98.93	115042
1783031400	98.57	0.07	0.07	99.03	99.4	97.7	78020
1782945000	98.5	-0.6	-0.61	98.66	99.05	98.27	114284
1782858600	99.1	0.37	0.37	99.02	99.26	98.5264	101788
1782772200	98.73	0.64	0.65	98.4	98.73	97.585	102000
1782513000	98.09	-0.38	-0.39	98.09	98.5	97.7	122020
1782426600	98.47	0.59	0.60	98.86	98.9	98.2	36950
1782340200	97.88	-0.06	-0.06	98	98.35	97.51	67006
1782253800	97.94	-1.66	-1.67	98	98.43	97.565	88412
1782167400	99.6	0.31	0.31	99.82	99.84	99.35	64104
1781821800	99.29	0.96	0.98	99.31	99.55	98.9	43396
1781735400	98.33	-1.03	-1.04	99.64	99.82	98.15	41221
1781649000	99.36	-0.52	-0.52	99.62	100.16	99.3596	44553
1781562600	99.88	1	1.01	100.03	100.3	99.81	106294
1781303400	98.88	0.65	0.66	98.47	99.2599	98	72620
1781217000	98.23	1.83	1.90	96.4	98.34	96.39	83551
1781130600	96.4	-1.18	-1.21	97.04	97.96	96.39	65876
1781044200	97.58	-0.14	-0.14	97.84	98.66	96	94147
1780957800	97.72	0.74	0.76	97.86	98.18	97.38	66697
1780698600	96.98	-2.62	-2.63	99.12	99.12	96.8	72544
1780612200	99.6	0.49	0.49	99.01	99.73	99.01	56002
1780525800	99.11	-0.58	-0.58	99.65	99.7288	99.09	41415
1780439400	99.69	0.58	0.59	98.61	99.74	98.61	54636
1780353000	99.11	0.06	0.06	99.22	99.31	98.5601	95965
1780093800	99.05	-0.03	-0.03	99.25	99.3	98.8802	53817
1780007400	99.08	0.17	0.17	98.93	99.26	98.27	55782
1779921000	98.91	-0.15	-0.15	99.06	99.22	98.695	66843
1779834600	99.06	1.33	1.36	98.29	99.1425	98.29	60856
1779489000	97.73	0.36	0.37	97.69	98.01	97.4714	50380
1779402600	97.37	0.44	0.45	97.01	97.55	96.32	53870
1779316200	96.93	1.17	1.22	96.39	97.05	95.95	33853
1779229800	95.76	-0.68	-0.71	96.14	96.245	95.34	21359
1779143400	96.44	0.09	0.09	96.79	96.98	95.88	44381
1778884200	96.35	-1.42	-1.45	96.62	96.7	96.25	57827
1778797800	97.769	0.42	0.43	97.11	98.05	97.11	43486
1778711400	97.35	0.37	0.38	97.15	97.57	96.75	50436
1778625000	96.98	-0.42	-0.43	96.99	97.045	96.1	33423
1778538600	97.4	-0.01	-0.01	97.07	97.71	97.07	57291
1778279400	97.4143	0.84	0.87	97.45	97.46	97.08	48808
1778193000	96.57	-1.01	-1.04	97.67	97.67	96.4401	48646
1778106600	97.58	1.41	1.47	97.34	97.63	96.9516	52493
1778020200	96.17	1.21	1.27	95.59	96.34	95.59	45204
1777933800	94.96	-0.58	-0.61	95.25	95.69	94.74	55954
1777674600	95.54	-0.05	-0.05	95.33	96.035	95.33	73402
1777588200	95.59	1.44	1.53	95.34	95.68	94.5	46401
1777501800	94.15	-0.33	-0.35	94.8	94.8	93.78	38842
1777415400	94.48	-0.37	-0.39	94.45	94.6789	94.22	37708
1777329000	94.85	0.01	0.01	95	95.035	94.68	37296
1777069800	94.84	0.41	0.43	94.78	94.95	94.36	67887
1776983400	94.43	-0.26	-0.27	94.5	94.9	93.596	47846
1776897000	94.69	0.69	0.73	95.01	95.01	94.3959	72459
1776810600	94	-0.86	-0.91	95.25	95.25	93.905	49976
1776724200	94.86	-0.11	-0.12	94.76	94.8893	94.48	32892
1776465000	94.97	1.21	1.29	94.07	95.36	94.07	61135
1776378600	93.76	0.19	0.20	94.02	94.02	93.435	66964
1776292200	93.57	-0.03	-0.03	93.81	93.81	93.11	40396
1776205800	93.6	0.76	0.82	93.02	93.64	92.945	193503
1776119400	92.84	0.69	0.75	91.74	92.85	91.7	55144
1775860200	92.15	-0.1	-0.11	92.62	92.62	91.8801	33907
1775773800	92.25	0.42	0.46	91.82	92.43	91.475	47363