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	-1.74	-1.94218104699	89.59	90.6	87.85	62128	90.04210577	SP
4	0.68	0.780084891591	87.17	90.6	86.23	65916	88.62187493	SP
12	9.16	11.6406150718	78.69	90.6	75.04	62376	83.59563348	SP
26	8.94	11.3293625649	78.91	90.6	75.04	57185	82.04644578	SP
52	19.24	28.0425593937	68.61	90.6	68.0799	45825	79.40911985	SP
156	37.89	75.840672538	49.96	90.6	47.7021	34877	71.19182165	SP
260	37.89	75.840672538	49.96	90.6	47.7021	34877	71.19182165	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
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	67723
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
1774650600	75.76	-1.26	-1.64	76.61	76.7252	75.675	100822
1774564200	77.024	-1.31	-1.67	77.74	78.08	77	28230
1774477800	78.3299	0.37	0.47	78.74	78.76	78.25	19061
1774391400	77.96	-0.03	-0.04	77.46	78.351	77.44	16404
1774305000	77.99	1.01	1.31	78.16	78.7599	77.845	43175
1774045800	76.98	-1.18	-1.51	78.02	78.02	76.59	16188
1773959400	78.16	-0.04	-0.05	77.6	78.435	77.5615	32295
1773873000	78.2	-0.98	-1.24	78.9	79.03	78.2	17811
1773786600	79.18	0.4	0.51	79.17	79.4744	79.0551	24393
1773700200	78.78	0.83	1.06	78.74	79.09	78.5624	178121
1773441000	77.95	-0.31	-0.40	78.69	78.72	77.835	22232
1773354600	78.26	-1.32	-1.66	78.89	78.89	78.26	42735
1773268200	79.58	0.01	0.01	79.64	79.745	79.25	33766
1773181800	79.57	-0.34	-0.43	79.7	80.38	79.499127	27661
1773095400	79.91	0.74	0.94	78.49	79.97	77.8883	43749