Avantis Inflation Focused Equity ETF【AVIE】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	-0.0756	-0.101462890887	74.51	74.79	73.06	702	73.53373343	SP
4	1.9344	2.66813793103	72.5	75.51	72.5	1515	73.73542496	SP
12	1.4344	1.96493150685	73	75.51	70.71	1413	72.76215814	SP
26	8.5344	12.9505311077	65.9	75.81	64.74	1172	72.04646834	SP
52	14.1444	23.4606070658	60.29	75.81	59.2131	772	69.68763892	SP
156	19.3144	35.0406386067	55.12	75.81	53.6042	777	61.8419321	SP
260	24.2744	48.3939393939	50.16	75.81	49.8485	1806	58.69701499	SP

個人投資家向けのプロ仕様のツール。

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	74.4344	-0.21	-0.28	75.37	75.37	74.4344	2746
1780612200	74.645	0.68	0.92	73.95	74.74	73.95	114
1780525800	73.9657	0.31	0.43	73.06	74.15	73.06	554
1780439400	73.652	0.32	0.44	73.14	73.74	73.14	478
1780353000	73.33	-0.05	-0.06	73.37	73.45	73.25	1061
1780093800	73.3756	-0.74	-1.00	74.51	74.51	73.3756	1305
1780007400	74.1166	0.12	0.16	73.48	74.22	73.48	1323
1779921000	73.9958	-0.32	-0.43	74.61	74.61	73.9958	2086
1779834600	74.3159	-0.67	-0.90	75.51	75.51	74.3159	176
1779489000	74.9873	0.48	0.65	74.04	75.16	74.04	606
1779402600	74.5055	-0.05	-0.07	74	74.59	74	890
1779316200	74.5591	-0.28	-0.37	75.5	75.5	74.52	4964
1779229800	74.8349	0.07	0.09	75.42	75.42	74.8349	1757
1779143400	74.7654	0.56	0.76	74.71	74.7654	74.6547	2582
1778884200	74.2035	-0.16	-0.22	75.01	75.01	74.2035	522
1778797800	74.3684	0.11	0.15	73.71	74.37	73.71	227
1778711400	74.2589	0.05	0.07	74.66	74.66	74.1	252
1778625000	74.2102	0.88	1.20	73.11	74.2102	73.11	91
1778538600	73.3301	0.8	1.10	73.4	73.4	73.18	875
1778279400	72.5287	-0.01	-0.02	72.5	72.79	72.5	8928
1778193000	72.5415	-1.01	-1.37	72.55	72.66	72.36	1697
1778106600	73.5494	-0.56	-0.75	73.685	73.685	73.49	466
1778020200	74.1084	0.3	0.41	73.93	74.1084	73.93	140
1777933800	73.8065	-0.09	-0.12	74	74.07	73.52	2256
1777674600	73.8965	-0.4	-0.54	74.18	74.18	73.8965	135
1777588200	74.3003	1	1.36	72.69	74.3003	72.69	1861
1777501800	73.3038	0.13	0.18	72.62	73.3038	72.62	1005
1777415400	73.1719	0.54	0.74	72.75	73.2	72.75	117
1777329000	72.6352	-0.02	-0.03	73.22	73.22	72.6352	3576
1777069800	72.659	-0.19	-0.26	72.29	72.659	72.29	444
1776983400	72.8463	0.45	0.62	73.02	73.02	72.75	386
1776897000	72.3968	0.37	0.51	72.08	72.3968	72.08	612
1776810600	72.0275	-0.05	-0.07	71.81	72.07	71.81	359
1776724200	72.08	-0.11	-0.15	72.18	72.48	72.08	947
1776465000	72.1874	-0.13	-0.18	71.12	72.1874	71.12	987
1776378600	72.3155	0.35	0.48	72.21	72.34	72.1417	3305
1776292200	71.9666	-0.28	-0.39	71.64	72.07	71.64	172
1776205800	72.2496	-0.46	-0.64	71.94	72.51	71.94	500
1776119400	72.713	0.25	0.35	73.26	73.26	72.705	225
1775860200	72.4619	-0.61	-0.83	73.7	73.7	72.4619	304
1775773800	73.0702	0.01	0.01	72.78	73.38	72.78	907
1775687400	73.0624	0.25	0.34	72.93	73.0624	72.4	253
1775601000	72.8138	0.16	0.22	72.39	72.86	72.39	342
1775514600	72.657	0.06	0.08	73.08	73.08	72.43	1857
1775169000	72.6017	0.08	0.12	72.45	72.62	72.45	288
1775082600	72.5176	-0.46	-0.62	72.81	72.81	72.42	1273
1774996200	72.9726	0.51	0.70	72.19	73.43	72.19	235
1774909800	72.467	0.12	0.16	73.55	73.55	72.34	2289
1774650600	72.3505	-0.03	-0.04	71.82	72.69	71.82	3433
1774564200	72.3813	0.07	0.09	71.67	72.72	71.67	314
1774477800	72.3146	0.35	0.49	71.6	72.46	71.6	705
1774391400	71.9608	0.68	0.95	71.82	72.24	71.68	7877
1774305000	71.2854	0.46	0.65	71.61	71.71	71.2854	196
1774045800	70.8258	-0.55	-0.77	70.85	71.38	70.77	8854
1773959400	71.3781	-0.17	-0.24	70.71	71.47	70.71	586
1773873000	71.5467	-0.92	-1.27	71.87	71.87	71.5105	1393
1773786600	72.4635	0.11	0.16	72	73.11	72	1196
1773700200	72.3503	0.34	0.47	71.65	72.61	71.65	1482
1773441000	72.0098	-0.19	-0.27	73	73	72.0098	203
1773354600	72.2024	-0.3	-0.41	72.14	72.6	72.14	2487
1773268200	72.4995	0.24	0.34	71.55	72.4995	71.55	824
1773181800	72.2552	-0.46	-0.63	73.07	73.07	72.2552	285
1773095400	72.7153	0.13	0.18	72	72.7153	72	1511
1772839800	72.5827	-0.22	-0.30	73.33	73.33	71.99	538