Avantis All Equity Markets Value ETF【AVGV】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	-0.61	-0.714202084065	85.41	85.9087	84.1701	37709	84.94650468	SP
4	-1.02	-1.18853414123	85.82	87.03	83.455	50526	85.33415976	SP
12	6.46	8.24610671432	78.34	87.03	77.695	35205	84.00536102	SP
26	10.83	14.6410707043	73.97	87.03	73.18	32091	81.32409707	SP
52	20.64	32.1695760599	64.16	87.03	64.16	24172	77.06731257	SP
156	34.06	67.1265273946	50.74	87.03	48.46	16726	67.51416389	SP
260	34.06	67.1265273946	50.74	87.03	48.46	16726	67.51416389	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	84.8	-0.24	-0.28	84.86	85.08	84.445	44355
1782426600	85.04	0.51	0.60	85.49	85.49	84.83	29598
1782340200	84.53	-0.12	-0.14	84.75	84.83	84.1701	31987
1782253800	84.65	-1.17	-1.36	84.94	85.0295	84.25	57611
1782167400	85.82	0.41	0.48	85.41	85.9087	85.37	31640
1781821800	85.41	0.49	0.58	85.07	85.4699	85.07	29096
1781735400	84.92	-1.01	-1.18	85.95	86.27	84.7188	27300
1781649000	85.93	-0.34	-0.39	86.66	86.66	85.89	248301
1781562600	86.27	0.42	0.49	87.03	87.03	86.205	74551
1781303400	85.85	0.64	0.75	85.67	86.09	85.02	27417
1781217000	85.21	1.54	1.84	83.93	85.2799	83.74	24066
1781130600	83.67	-0.78	-0.92	84.51	84.74	83.67	17831
1781044200	84.45	0.12	0.14	84.57	85.31	83.455	37351
1780957800	84.33	0.39	0.46	84.81	84.81	84.325	32038
1780698600	83.94	-1.88	-2.19	85.41	85.5	83.72	56992
1780612200	85.82	0.39	0.46	85.76	85.93	85.56	19321
1780525800	85.43	-0.41	-0.48	85.86	85.86	85.37	30015
1780439400	85.84	0.62	0.73	85.46	85.89	85.28	23619
1780353000	85.22	-0.06	-0.07	85.42	85.42	84.8401	40835
1780093800	85.28	-0.08	-0.09	85.82	85.82	85.22	120426
1780007400	85.36	-0.03	-0.04	85.42	85.56	84.765	24310
1779921000	85.39	-0.23	-0.27	85.93	85.93	85.21	28446
1779834600	85.62	1.19	1.41	84.92	85.6781	84.92	33118
1779489000	84.43	0.38	0.45	84.3	84.58	84.15	31800
1779402600	84.05	0.22	0.26	83.84	84.1299	83.0562	32573
1779316200	83.83	1.1	1.33	83.18	83.83	82.6396	16590
1779229800	82.73	-0.64	-0.77	83.13	83.13	82.375	16703
1779143400	83.37	0.24	0.29	83.69	83.69	82.87	35606
1778884200	83.13	-1.16	-1.38	83.08	83.37	83	21172
1778797800	84.29	0.25	0.30	83.76	84.51	83.76	25984
1778711400	84.04	0.41	0.49	84.22	84.22	83.62	64760
1778625000	83.63	-0.4	-0.48	84.06	84.06	82.9	14818
1778538600	84.0313	-0	-0.00	84	84.35	84	20151
1778279400	84.0338	0.65	0.78	84.2	84.2	83.7723	20289
1778193000	83.38	-0.96	-1.14	84.78	84.78	83.3	35286
1778106600	84.34	1.05	1.27	84.27	84.42	84.04	31518
1778020200	83.2853	1.19	1.45	83.1	83.4899	82.8688	10754
1777933800	82.0972	-0.73	-0.88	82.89	82.89	81.89	29461
1777674600	82.83	-0.21	-0.25	83.35	83.35	82.75	28940
1777588200	83.0409	1.44	1.76	82.05	83.07	81.96	37842
1777501800	81.6047	-0.45	-0.54	81.63	82	81.38	25117
1777415400	82.05	-0.14	-0.17	82.5	82.5	81.8023	24015
1777329000	82.1935	-0.09	-0.11	82.58	82.58	82.0601	24133
1777069800	82.28	0.18	0.22	82.58	82.58	81.8848	39132
1776983400	82.0986	-0.17	-0.21	82.42	82.51	81.565	25758
1776897000	82.27	0.46	0.56	82.03	82.3899	81.99	47424
1776810600	81.81	-0.74	-0.90	82.51	82.6699	81.81	13284
1776724200	82.55	-0.04	-0.05	82.15	82.5899	82.15	30738
1776465000	82.59	0.98	1.20	81.83	82.919	81.83	20063
1776378600	81.61	0.2	0.25	81.71	81.71	81.3846	13118
1776292200	81.41	-0.31	-0.38	81.13	81.49	81.13	17664
1776205800	81.72	0.39	0.48	81.77	81.78	81.25	41211
1776119400	81.33	0.5	0.62	80.79	81.33	80.3427	37933
1775860200	80.83	-0.17	-0.21	81.15	81.15	80.61	27044
1775773800	81	0.32	0.40	80.58	81.2382	80.45	27592
1775687400	80.68	2.22	2.83	79.84	80.68	79.84	37989
1775601000	78.46	-0.03	-0.04	78.43	78.46	77.695	15675
1775514600	78.49	0.48	0.62	78.34	78.49	77.945	18679
1775169000	78.01	-0.02	-0.03	77.27	78.01	76.89	16518
1775082600	78.03	0.49	0.63	78.24	78.5	77.86	30838
1774996200	77.54	1.91	2.53	76.07	77.54	76.07	20421
1774909800	75.63	-0.42	-0.55	76.99	76.99	75.365	15105