Avantis US Large Cap Equity ETF【AVLC】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	-1.765	-1.96154701045	89.98	90.2199	87.99	104401	89.34069908	SP
4	-1.375	-1.53476950553	89.59	90.6	86.05	89968	89.085347	SP
12	10.085	12.9079738897	78.13	90.6	77.75	69261	87.0901639	SP
26	8.345	10.4482283711	79.87	90.6	75.04	63934	83.47860382	SP
52	18.265	26.1115082202	69.95	90.6	69.95	49854	80.79608098	SP
156	38.255	76.5712570056	49.96	90.6	47.7021	36204	72.18759563	SP
260	38.255	76.5712570056	49.96	90.6	47.7021	36204	72.18759563	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
1782513000	88.215	-0.75	-0.84	88.14	88.92	88	68890
1782426600	88.96	0.64	0.72	88.89	89.33	88.43	62991
1782340200	88.32	-0.09	-0.10	88.37	88.965	87.99	32969
1782253800	88.41	-1.39	-1.55	88.53	88.9328	88.07	64820
1782167400	89.8	0.14	0.16	89.98	90.2199	89.592069	256825
1781821800	89.66	1.07	1.21	89.65	89.86	89.34	240960
1781735400	88.59	-1.06	-1.18	89.77	89.94	88.4581	99271
1781649000	89.65	-0.6	-0.66	90.31	90.45	89.62	63599
1781562600	90.25	1.33	1.50	89.99	90.5	89.99	72742
1781303400	88.92	0.56	0.63	88.67	89.185	88.195	61941
1781217000	88.36	1.86	2.15	86.95	88.48	86.75	53635
1781130600	86.5	-1.34	-1.53	87.47	88.01	86.49	74127
1781044200	87.84	-0.35	-0.40	88.43	88.67	86.05	208956
1780957800	88.19	0.34	0.39	88.58	88.93	88.12	53174
1780698600	87.85	-2.5	-2.77	89.61	89.61	87.735	52737
1780612200	90.35	0.26	0.29	89.9	90.5475	89.78	43816
1780525800	90.09	-0.39	-0.43	90.6	90.6	89.99	48876
1780439400	90.475	0.44	0.49	89.97	90.52	89.97	44694
1780353000	90.03	0.31	0.35	89.49	90.1925	89.49	66539
1780093800	89.72	0.15	0.17	89.59	89.915	89.52	106716
1780007400	89.57	0.4	0.45	89.28	89.648	88.8755	276935
1779921000	89.17	0.04	0.04	89.23	89.25	88.944	43104
1779834600	89.13	0.78	0.88	88.86	89.3572	88.86	32558
1779489000	88.35	0.43	0.49	88.3	88.61	88.2288	41879
1779402600	87.92	0.27	0.31	87.14	88.025	87.14	43843
1779316200	87.65	1.02	1.18	86.9	87.65	86.85	44930
1779229800	86.63	-0.47	-0.53	86.7	87.0439	86.23	161448
1779143400	87.0952	-0.2	-0.23	87.37	87.475	86.65	37928
1778884200	87.3	-1.05	-1.19	87.7	87.7099	87.19	37924
1778797800	88.35	0.61	0.70	87.92	88.51	87.92	31739
1778711400	87.7391	0.4	0.46	87.36	87.88	87.085	43177
1778625000	87.3358	-0.19	-0.22	87.34	87.4099	86.48	44568
1778538600	87.53	0.22	0.25	87.47	87.75	87.3555	41111
1778279400	87.31	0.7	0.81	87.17	87.35	87.06	60621
1778193000	86.61	-0.74	-0.85	87.58	87.58	86.4542	48319
1778106600	87.35	1.14	1.32	86.38	87.39	86.38	49588
1778020200	86.2129	0.94	1.11	85.97	86.43	85.87	52035
1777933800	85.2703	-0.43	-0.50	85.51	85.879	85.0999	50965
1777674600	85.7	0.25	0.29	85.77	86.06	85.58	62986
1777588200	85.45	1.09	1.30	84.46	85.5	84.46	39880
1777501800	84.3564	-0.08	-0.10	84.52	84.52	84.11	43771
1777415400	84.4377	-0.5	-0.59	84.73	84.73	84.19	47912
1777329000	84.94	0.12	0.14	84.69	84.9931	84.69	49727
1777069800	84.8215	0.48	0.57	84.82	84.8799	84.27	64821
1776983400	84.34	-0.2	-0.24	84.4	84.7551	83.7	68579
1776897000	84.54	0.8	0.96	84.49	84.54	84.2	72928
1776810600	83.74	-0.39	-0.46	84.37	84.5492	83.61	92517
1776724200	84.13	-0.05	-0.06	84.05	84.18	83.88	48050
1776465000	84.18	0.96	1.15	83.88	84.43	83.705	63235
1776378600	83.22	0.26	0.31	82.99	83.31	82.8376	65433
1776292200	82.96	0.38	0.46	82.78	82.9892	82.52	21097
1776205800	82.58	0.78	0.95	82.05	82.6	82.05	45644
1776119400	81.8	0.79	0.98	80.59	81.8	80.59	30007
1775860200	81.01	-0.16	-0.20	81.3	81.3	80.9282	140898
1775773800	81.17	0.53	0.66	80.3	81.23	80.3	34977
1775687400	80.64	2.02	2.57	80.75	80.75	80.1348	24758
1775601000	78.62	0.12	0.15	78.07	78.62	77.75	38986
1775514600	78.5001	0.31	0.40	78.13	78.51	78.13	39585
1775169000	78.19	-0.14	-0.18	77.14	78.19	76.89	234237
1775082600	78.33	0.78	1.01	78.1	78.4899	77.93	91674
1774996200	77.55	2.17	2.88	76.25	77.58	76.19	101274
1774909800	75.38	-0.38	-0.50	76.08	76.31	75.04	142871