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	-0.3558	-0.561996525036	63.31	63.31	62.55	168	62.77678425	SP
4	0.2242	0.357404750518	62.73	64.35	62.2459	255	63.50605542	SP
12	2.0642	3.39004762687	60.89	64.35	59.12	337	61.79384046	SP
26	-0.6858	-1.07762413576	63.64	65.88	59.12	354	63.36698415	SP
52	1.9458	3.18939686994	61.0084	65.88	59.12	335	63.12699512	SP
156	12.7942	25.5067783094	50.16	65.88	49.8485	2382	57.18644182	SP
260	12.7942	25.5067783094	50.16	65.88	49.8485	2382	57.18644182	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
1741645800	62.9542	-0.27	-0.42	62.9542	62.9542	62.9542	1
1741390200	63.2201	0.39	0.63	63.2201	63.2201	63.2201	0
1741303800	62.8252	-0.05	-0.08	62.58	62.8252	62.58	310
1741217400	62.8756	0.25	0.40	62.67	62.8756	62.55	256
1741131000	62.6274	-0.78	-1.22	63.31	63.31	62.6274	271
1741044600	63.4036	-0.66	-1.03	64.349999	64.349999	63.4036	27
1740785400	64.0634	0.86	1.36	63.96	64.0634	63.915	2147
1740699000	63.2047	0.24	0.39	63.2047	63.2047	63.2047	1
1740612600	62.9621	-0.58	-0.92	63.67	63.67	62.9621	4
1740526200	63.5449	0.2	0.32	63.61	63.61	63.5449	48
1740439800	63.3405	0.46	0.73	63.12	63.3537	63.12	263
1740180600	62.884	-0.61	-0.96	62.884	62.884	62.884	2
1740094200	63.494	0.31	0.49	63.2	63.494	63.2	993
1740007800	63.1854	0.44	0.70	63.1854	63.1854	63.1854	7
1739921400	62.7454	0.41	0.66	62.25	62.7454	62.25	16
1739575800	62.3346	-0.46	-0.74	62.974	62.974	62.3346	315
1739489400	62.7963	0.55	0.88	62.32	62.81	62.32	101
1739403000	62.2459	-0.48	-0.76	62.56	62.56	62.2459	8
1739316600	62.7247	0.21	0.33	62.73	62.73	62.7247	77
1739230200	62.5183	0.39	0.62	62.5183	62.5183	62.5183	24
1738971000	62.1316	-0.3	-0.47	62.59	62.59	62.1316	113
1738884600	62.4279	-0.32	-0.51	62.54	62.54	62.4	110
1738798200	62.7485	0.34	0.54	62.58	62.7485	62.47	102
1738711800	62.4115	0.22	0.35	61.98	62.4115	61.98	105
1738625400	62.1922	0.16	0.26	61.51	62.1922	61.51	123
1738366200	62.0281	-0.75	-1.20	62.84	62.84	62.0281	103
1738279800	62.782	0.41	0.65	62.56	62.782	62.56	100
1738193400	62.3747	0.06	0.10	62.5673	62.5673	62.3747	1610
1738107000	62.3106	-0.43	-0.68	62.3106	62.3106	62.3106	0
1738020600	62.7378	0.65	1.05	62.7378	62.7378	62.7378	4
1737761400	62.0886	0.28	0.46	62.0886	62.0886	62.0886	0
1737675000	61.8036	0	0.00	61.8036	61.8036	61.8036	0
1737588600	61.8036	-0.57	-0.92	62.0973	62.1	61.79	166
1737502200	62.3748	0.16	0.26	62.3737	62.5	62.29	555
1737156600	62.2149	0.11	0.17	62.33	62.372	62.2149	268
1737070200	62.1094	0.28	0.46	62.1094	62.1094	62.1094	44
1736983800	61.8254	0.53	0.87	61.63	61.8254	61.63	4
1736897400	61.2941	0.24	0.40	60.96	61.2941	60.96	2092
1736811000	61.05	0.88	1.47	60.58	61.05	60.57	2788
1736551800	60.1679	-0.56	-0.93	60.36	60.36	60.1679	21
1736379000	60.7298	0.03	0.05	60.44	60.7298	60.44	305
1736292600	60.7	0.41	0.68	60.66	60.85	60.63	1928
1736206200	60.2917	-0.32	-0.53	60.2917	60.2917	60.2917	0
1735947000	60.6106	0.32	0.53	60.67	60.7573	60.6106	156
1735860600	60.2903	0.15	0.24	60.52	60.52	60.2903	8
1735687800	60.144	0.29	0.48	60.04	60.144	60.04	2
1735601400	59.8545	-0.37	-0.61	59.8545	59.8545	59.8545	19
1735342200	60.22	-0.24	-0.40	60.35	60.39	60.1	1097
1735255800	60.4611	0.08	0.14	60.4611	60.4611	60.4611	1
1735077840	60.3787	0.31	0.51	60.16	60.3787	60.16	673
1734996600	60.0731	0.4	0.67	59.8432	60.0731	59.8432	485
1734737400	59.6724	0.49	0.83	59.12	59.6724	59.12	14
1734651000	59.181	-0.41	-0.69	59.9	59.9	59.181	278
1734564600	59.5921	-1.24	-2.04	60.89	60.89	59.5921	21
1734478200	60.8303	-0.63	-1.02	60.89	60.89	60.8303	8
1734391800	61.4573	-0.77	-1.24	62.3	62.3	61.4573	199
1734132600	62.2302	-0.17	-0.26	62.54	62.54	62.2	497
1734046200	62.3953	-0.44	-0.70	62.64	62.64	62.3953	195
1733959800	62.8348	-0.23	-0.36	63.32	63.32	62.8348	2