Avantis International Large Cap Value ETF【AVIV】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	-1.75	-2.22081218274	78.8	78.97	76.59	84595	77.61030782	SP
4	-2.89	-3.61521140856	79.94	80.2496	76.2101	83874	78.43468194	SP
12	1.4	1.85062789161	75.65	80.38	74.78	172343	78.6933537	SP
26	5.37	7.49162946429	71.68	80.8	71.13	127129	77.45634998	SP
52	15.44	25.0608667424	61.61	80.8	61.5124	84463	74.78407005	SP
156	29.61	62.415682968	47.44	80.8	45.7001	51694	64.92305679	SP
260	27.05	54.1	50	80.8	37.4701	40755	60.98092609	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	77.05	-0.38	-0.49	77.05	77.37	76.89	154341
1782426600	77.43	0.56	0.73	77.53	77.74	77.18	64643
1782340200	76.87	-0.62	-0.80	76.9	77.05	76.59	79089
1782253800	77.49	-1.32	-1.67	77.48	77.72	77.285	123722
1782167400	78.81	0.17	0.22	78.8	78.97	78.61	70927
1781821800	78.64	-0.05	-0.06	78.94	78.96	78.51	93277
1781735400	78.69	-0.86	-1.08	79.8	80.01	78.52	87226
1781649000	79.55	0.28	0.35	79.67	79.78	79.449	63224
1781562600	79.27	0.44	0.56	79.73	79.778	79.175	76153
1781303400	78.83	0.46	0.59	78.37	78.91	78.1	72225
1781217000	78.37	2.12	2.78	76.93	78.37	76.765	84103
1781130600	76.25	-0.89	-1.15	76.77	77.09	76.235	91893
1781044200	77.14	-1.05	-1.34	78	78.02	76.2101	70148
1780957800	78.19	0.41	0.53	78.48	78.57	78.0111	127695
1780698600	77.78	-1.93	-2.42	79.33	79.33	77.575	87539
1780612200	79.71	0.39	0.49	79.68	79.84	79.5	80164
1780525800	79.32	-0.63	-0.79	79.59	79.6686	79.255	39256
1780439400	79.95	0.62	0.78	79.43	79.98	79.43	50611
1780353000	79.33	-0.51	-0.64	79.29	79.58	78.9	154657
1780093800	79.84	0.27	0.34	79.94	80.2496	79.722	77047
1780007400	79.57	-0.12	-0.15	79.29	79.809	79.055	72520
1779921000	79.69	-0.41	-0.51	79.88	79.88	79.56	62747
1779834600	80.1	0.98	1.24	80.07	80.38	79.85	77564
1779489000	79.12	-0.14	-0.18	79.31	79.34	78.91	79647
1779402600	79.26	0.14	0.18	78.75	79.51	78.364731	2271775
1779316200	79.12	1.09	1.40	78.1	79.23	78	1359459
1779229800	78.03	-0.62	-0.79	78.25	78.36	77.79	606407
1779143400	78.65	0.59	0.76	78.56	78.755	78.215	1333382
1778884200	78.06	-1.23	-1.55	78.24	78.24	77.86	65798
1778797800	79.29	-0.22	-0.28	79.51	79.54	79.235	180190
1778711400	79.51	0.47	0.59	79.03	79.51	79.03	101398
1778625000	79.04	-0.21	-0.26	78.8	79.09	78.29	67095
1778538600	79.25	0.23	0.29	79.15	79.3885	79.0801	52015
1778279400	79.02	0.68	0.87	79.02	79.039	78.65	51247
1778193000	78.34	-1.04	-1.31	79.47	79.49	78.27	94789
1778106600	79.38	1.71	2.20	79.05	79.42	79.05	166646
1778020200	77.67	0.9	1.17	77.52	77.75	77.2805	59833
1777933800	76.77	-1.05	-1.35	77.24	77.42	76.58	90034
1777674600	77.82	-0.31	-0.40	78.2	78.225	77.74	67932
1777588200	78.13	1.87	2.45	77.23	78.26	77.11	76557
1777501800	76.26	-0.75	-0.97	76.67	76.67	76.01	141402
1777415400	77.01	-0.03	-0.04	77.09	77.09	76.72	67778
1777329000	77.04	-0.27	-0.35	77.3	77.49	77	92271
1777069800	77.31	0.13	0.17	77.15	77.4	76.82	61473
1776983400	77.18	-0.4	-0.52	77.44	77.71	76.455	60749
1776897000	77.58	0.25	0.32	77.97	77.97	77.4981	40106
1776810600	77.33	-1.62	-2.05	78.61	78.61	77.32	73234
1776724200	78.95	-0.34	-0.43	78.91	78.995	78.57	125699
1776465000	79.29	0.67	0.85	79.37	79.5789	79.16	68374
1776378600	78.62	-0.15	-0.19	78.91	78.91	78.38	54903
1776292200	78.77	-0.45	-0.57	79	79	78.61	53095
1776205800	79.22	0.35	0.44	79.23	79.34	78.91	50473
1776119400	78.87	0.38	0.48	77.89	78.87	77.775	65786
1775860200	78.49	0.22	0.28	78.58	78.77	78.24	50202
1775773800	78.27	-0.1	-0.13	77.69	78.5582	77.69	54360
1775687400	78.37	2.52	3.32	78.42	78.42	77.79	114488
1775601000	75.85	-0.04	-0.05	75.39	75.93	74.78	62879
1775514600	75.89	0.37	0.49	75.65	75.968	75.43	55630
1775169000	75.52	-0.28	-0.37	74.42	75.65	74.28	116195
1775082600	75.8	0.97	1.30	75.8	76.1499	75.48	241368
1774996200	74.83	2.27	3.13	73.86	74.835	73.52	129609
1774909800	72.56	0.13	0.18	73.12	73.29	72.19	250571