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	-1.88	-2.19063155442	85.82	85.93	83.933	46843	85.38977956	SP
4	-0.26	-0.308788598575	84.2	85.93	82.375	32660	84.65772014	SP
12	6.67	8.63206936715	77.27	85.93	74.99	27933	81.93121936	SP
26	10.65	14.5313139582	73.29	85.93	72.61	29593	79.6521404	SP
52	19.75	30.7680324038	64.19	85.93	63.785	23113	75.01172018	SP
156	33.2	65.4316121403	50.74	85.93	48.46	16056	66.41631082	SP
260	33.2	65.4316121403	50.74	85.93	48.46	16056	66.41631082	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
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
1774650600	76.05	-0.59	-0.77	76.72	76.72	75.9089	24511
1774564200	76.64	-1.15	-1.48	77.36	77.52	76.61	17650
1774477800	77.79	0.76	0.99	77.39	77.9101	77.39	15719
1774391400	77.0281	0.31	0.40	76.39	77.42	76.16	26509
1774305000	76.72	1.29	1.71	75.93	77.405	75.93	15732
1774045800	75.43	-1.35	-1.76	76.19	76.68	74.99	22747
1773959400	76.78	0.1	0.13	76	77.04	75.665	18206
1773873000	76.68	-0.97	-1.25	77.68	77.68	76.68	20611
1773786600	77.65	0.56	0.73	77.24	77.99	77.24	28104
1773700200	77.09	0.82	1.08	77.32	77.4199	76.9	31978
1773441000	76.27	-0.5	-0.65	77.27	77.27	76.15	34340
1773354600	76.77	-1.37	-1.75	77.64	77.64	76.665	16024
1773268200	78.14	0.02	0.03	78.26	78.27	77.61	10032
1773181800	78.12	0	0.00	78.31	79.175	78	19836
1773095400	78.12	0.4	0.51	76.5	78.12	75.9	36223