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	1.9	2.60095824778	73.05	75.46	73.05	440	74.762293	SP
4	1	1.35226504395	73.95	75.48	72.31	877	74.1000829	SP
12	2.17	2.98158834845	72.78	75.51	71.12	1134	73.5590319	SP
26	8.95	13.5606060606	66	75.81	66	1260	72.48833296	SP
52	13.58	22.128075607	61.37	75.81	59.2131	818	70.26487496	SP
156	20.35	37.2710622711	54.6	75.81	53.98	525	65.66316316	SP
260	24.79	49.4218500797	50.16	75.81	49.8485	1806	58.8342611	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
1782945000	74.3371	-0.01	-0.02	73.76	74.47	73.76	116
1782858600	74.3509	-0.42	-0.56	74.26	74.56	74.26	231
1782772200	74.7688	-0.2	-0.27	74.35	75.035	74.35	573
1782513000	74.973	0.92	1.25	73.38	74.973	73.38	1141
1782426600	74.0495	0.5	0.68	73.05	74.06	73.05	140
1782340200	73.5465	-0.31	-0.41	73.75	73.75	73.53	1474
1782253800	73.8529	0.54	0.74	73.88	73.88	73.05	922
1782167400	73.3101	0.45	0.62	72.31	73.41	72.31	1527
1781821800	72.8576	-0.68	-0.92	74.24	74.24	72.64	1812
1781735400	73.5336	-0.72	-0.97	73.8	73.8	73.5336	80
1781649000	74.2571	-0.15	-0.21	73.85	74.485	73.85	280
1781562600	74.4102	-0.69	-0.92	75	75	74.4102	2760
1781303400	75.1026	0.47	0.63	74.08	75.2	74.08	325
1781217000	74.6338	0.08	0.11	75.48	75.48	74.6338	435
1781130600	74.5515	0.31	0.41	73.83	74.97	73.83	619
1781044200	74.2452	-0.18	-0.24	74.14	74.2452	73.99	399
1780957800	74.4228	-0.01	-0.02	74.75	74.94	74.4	973
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