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	-2.16	-2.70202651989	79.94	80.2496	77.78	80347	79.58076867	SP
4	-1.24	-1.56922298152	79.02	80.38	77.78	356999	79.02514434	SP
12	3.07	4.10922232633	74.71	80.38	71.4	177330	78.01559764	SP
26	7.37	10.4672631728	70.41	80.8	69.93	124077	77.06021619	SP
52	15.39	24.6674146498	62.39	80.8	60.77	81684	74.28323156	SP
156	29.41	60.802150093	48.37	80.8	45.7001	50444	64.40203174	SP
260	27.78	55.56	50	80.8	37.4701	40224	60.54905516	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
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
1774650600	72.43	-0.5	-0.69	72.61	73.33	72.275	72332
1774564200	72.93	-1.42	-1.91	73.56	74.02	72.91	65087
1774477800	74.35	1.17	1.60	74.31	74.59	74.055779	53424
1774391400	73.18	-0.08	-0.11	72.54	73.59	72.466	93537
1774305000	73.26	1.5	2.09	72.89	74	72.5711	115659
1774045800	71.76	-1.89	-2.57	73.37	73.37	71.4	61336
1773959400	73.65	-0.36	-0.49	72.7	74.05	72.55	60350
1773873000	74.01	-1.07	-1.43	74.81	74.81	73.94	120022
1773786600	75.08	0.43	0.58	75.36	75.5	74.9801	114024
1773700200	74.65	1.13	1.54	74.39	74.86	74.27	89056
1773441000	73.52	-1.19	-1.59	74.71	74.82	73.49	70888
1773354600	74.71	-1.14	-1.50	75.25	75.25	74.256	79288
1773268200	75.85	0.19	0.25	75.55	75.905	75.25	104856
1773181800	75.66	0.21	0.28	76.04	76.71	75.6	103605
1773095400	75.45	0.21	0.28	74.17	75.65	73.44	142296
1772839800	75.24	-0.65	-0.86	74.8	75.49	74.3135	98281