Avantis Moderate Allocation ETF【AVMA】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	0.501	0.692084542064	72.39	73.07	71.97	13582	72.4788062	SP
4	-0.409	-0.557980900409	73.3	73.61	71.24	9949	72.602488	SP
12	4.981	7.33470770137	67.91	73.61	67.58	6239	72.01868512	SP
26	6.221	9.33103344833	66.67	73.61	65.934	4998	70.6127819	SP
52	11.391	18.5219512195	61.5	73.61	61.32	4712	67.79593901	SP
156	22.076	43.4438650005	50.815	73.61	48.0999	3678	61.59241801	SP
260	22.431	44.4530321046	50.46	73.61	48.0999	3674	61.58960717	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
1782772200	72.7056	0.23	0.32	72.32	72.74	72.32	10135
1782513000	72.477	-0.06	-0.09	71.97	72.74	71.97	37638
1782426600	72.54	0.22	0.30	73.07	73.07	72.54	5102
1782340200	72.32	0.04	0.06	72	72.46	72	11589
1782253800	72.2751	-0.72	-0.99	72.39	72.51	72.23	3448
1782167400	72.9988	0.07	0.10	72.9	73.18	72.9	4370
1781821800	72.9262	0.55	0.76	72.92	72.94	72.8699	7248
1781735400	72.3787	-0.63	-0.86	73	73.239	72.3787	6440
1781649000	73.0086	-0.15	-0.21	73	73.5	73	11431
1781562600	73.16	0.47	0.65	73.61	73.61	73.16	18898
1781303400	72.6855	0.29	0.40	72.75	72.86	72.39	16913
1781217000	72.3942	0.79	1.11	71.24	72.44	71.24	3995
1781130600	71.6	-0.58	-0.80	72.29	72.44	71.6	3036
1781044200	72.18	0.08	0.11	72.82	72.86	71.5	5136
1780957800	72.1	0.15	0.20	72.1	72.4699	72.1	16347
1780698600	71.9546	-1.28	-1.74	72.795	72.795	71.9001	9958
1780612200	73.23	0.26	0.36	72.99	73.35	72.99	5183
1780525800	72.97	-0.32	-0.44	73.09	73.17	72.97	5388
1780439400	73.29	0.19	0.26	73.3	73.36	73.13	6777
1780353000	73.1	0.07	0.10	73.17	73.18	72.83	6609
1780093800	73.0303	0.01	0.02	73.4	73.4	73.0303	12704
1780007400	73.018	0.12	0.17	72.765	73.018	72.7	1375
1779921000	72.8968	-0.08	-0.11	73.05	73.09	72.881412	5247
1779834600	72.975	0.67	0.93	72.62	72.995	72.62	8788
1779489000	72.3	0.2	0.28	71.95	72.33	71.95	2029
1779402600	72.1	0.23	0.33	71.92	72.1	71.5	7310
1779316200	71.866	0.54	0.75	71.55	71.866	71.36	1464
1779229800	71.33	-0.24	-0.33	71.44	71.44	70.965	5227
1779143400	71.5682	0.02	0.03	71.99	71.99	71.36	2966
1778884200	71.55	-0.89	-1.23	71.73	71.77	71.52	3195
1778797800	72.44	0.21	0.30	72.57	72.57	72.42	3061
1778711400	72.2269	0.23	0.32	72.34	72.34	72	2033
1778625000	71.9935	-0.29	-0.41	72.03	72.21	71.49	4054
1778538600	72.2872	0	0.01	72.58	72.58	72.2799	1939
1778279400	72.2834	0.44	0.62	72.45	72.48	72.242	9113
1778193000	71.84	-0.56	-0.78	72.19	72.28	71.84	4410
1778106600	72.4035	0.79	1.11	72.33	72.4035	72.11	1147
1778020200	71.61	0.66	0.93	71.02	71.66	71.02	3886
1777933800	70.95	-0.34	-0.47	70.85	71.3	70.81	4172
1777674600	71.2881	-0	-0.00	71.39	71.52	71.2881	4710
1777588200	71.2886	0.83	1.18	70.47	71.2886	70.47	6761
1777501800	70.4571	-0.27	-0.39	70.97	70.97	70.3301	1026
1777415400	70.7307	-0.23	-0.32	70.49	70.75	70.49	1004
1777329000	70.9572	-0.05	-0.07	71.21	71.21	70.94	1237
1777069800	71.01	0.24	0.34	70.58	71.08	70.58	5804
1776983400	70.77	-0.11	-0.15	70.52	70.93	70.41	3741
1776897000	70.8752	0.33	0.46	70.68	70.9	70.68	3511
1776810600	70.55	-0.51	-0.72	71.29	71.29	70.4999	2466
1776724200	71.06	-0.06	-0.08	71.16	71.16	70.92	5596
1776465000	71.12	0.71	1.01	71.14	71.16	70.8599	2544
1776378600	70.41	0.08	0.11	70.12	70.51	70.12	3304
1776292200	70.33	-0.04	-0.06	70.51	70.51	70.13	1290
1776205800	70.37	0.49	0.69	70.29	70.4	70.13	17151
1776119400	69.8845	0.41	0.60	69.57	69.8845	69.3563	799
1775860200	69.471	-0.14	-0.20	69.61	69.61	69.43	3276
1775773800	69.61	0.23	0.33	69.39	69.77	69.2	1129
1775687400	69.38	1.52	2.24	69.61	69.61	69.15	12599
1775601000	67.8574	0.03	0.04	67.91	67.91	67.58	4137
1775514600	67.8318	0.22	0.33	67.9	67.9	67.7	2029
1775169000	67.6084	0	0.00	67.25	67.6084	66.9499	4965
1775082600	67.606	0.39	0.58	67.505	67.67	67.505	4668
1774996200	67.2183	1.28	1.95	66.209999	67.2183	66.209999	7690
1774909800	65.934	-0.15	-0.23	66.3	66.59	65.934	1924