Avantis US Mid Cap Equity ETF【AVMC】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	-0.79	-1.0033020066	78.74	79.85	77.95	17594	78.94048895	SP
4	0.24	0.30884056106	77.71	79.85	75.68	21435	77.57745943	SP
12	5.73	7.9340902797	72.22	79.85	70.243	29414	75.68911388	SP
26	7.1	10.0211714891	70.85	79.85	70.243	24917	74.76681813	SP
52	13.32	20.6096240136	64.63	79.85	64.0599	20673	72.13788508	SP
156	28.53	57.7296641036	49.42	79.85	48.8353	16566	66.88648569	SP
260	28.53	57.7296641036	49.42	79.85	48.8353	16566	66.88648569	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	77.95	-1.41	-1.78	79.06	79.06	77.735	15113
1780612200	79.3603	0.37	0.47	79.52	79.52	79.15	13343
1780525800	78.99	-0.04	-0.05	79.85	79.85	78.7473	18617
1780439400	79.03	0.54	0.69	78.26	79.08	78.26	32385
1780353000	78.49	-0.13	-0.17	78.21	78.64	78.06	14235
1780093800	78.62	-0.04	-0.05	78.74	78.7923	78.565	9390
1780007400	78.6589	0.16	0.20	79.54	79.54	78.25	16632
1779921000	78.4993	-0.12	-0.15	78.65	78.887	78.484184	19057
1779834600	78.62	0.67	0.86	78.49	78.7909	78.49	6689
1779489000	77.9465	0.58	0.75	77.89	78	77.6	9673
1779402600	77.37	0.3	0.39	76.63	77.4404	76.5588	25005
1779316200	77.07	1.17	1.54	76.25	77.07	76.17	22996
1779229800	75.8998	-0.62	-0.81	76.21	76.32	75.68	23999
1779143400	76.5217	-0.02	-0.02	76.76	76.835	76.27	78045
1778884200	76.5371	-1.06	-1.36	77.94	77.94	76.5371	13289
1778797800	77.5924	0.33	0.43	77.51	77.86	77.42	19411
1778711400	77.26	-0.13	-0.17	78.43	78.43	77.02	21712
1778625000	77.39	-0.22	-0.28	77.39	77.45	76.5796	24666
1778538600	77.61	0.11	0.14	78.54	78.54	77.5495	13796
1778279400	77.5	0.12	0.16	77.71	77.71	77.39	24324
1778193000	77.38	-1.25	-1.58	77.68	78.005	77.255	19870
1778106600	78.6258	0.84	1.08	77.48	78.74	77.48	34185
1778020200	77.7834	0.76	0.99	77.35	78	77.35	28103
1777933800	77.02	-0.44	-0.57	77.45	77.72	76.77	85605
1777674600	77.4616	-0.15	-0.19	78.33	78.33	77.46	29015
1777588200	77.61	1.34	1.76	76.39	77.62	76.39	27297
1777501800	76.27	-0.26	-0.34	76.61	76.61	76.06	258696
1777415400	76.53	-0.61	-0.79	77.1	77.1699	76.34	37868
1777329000	77.14	-0.05	-0.06	76.37	77.33	76.37	15516
1777069800	77.19	-0.14	-0.18	76.59	77.32	76.59	25329
1776983400	77.3296	0.14	0.18	78.12	78.12	76.6481	18583
1776897000	77.19	0	0.00	77.84	77.84	76.98	28660
1776810600	77.19	-0.33	-0.43	77.62	78.16	77.16	18073
1776724200	77.52	0.4	0.52	77.14	77.54	77.0338	25018
1776465000	77.12	1.1	1.45	76.55	77.52	76.55	13351
1776378600	76.02	0.31	0.41	75.75	76.21	75.74	84457
1776292200	75.71	-0.21	-0.28	76.11	76.11	75.63	28546
1776205800	75.92	0.4	0.53	76.6	76.6	75.6	21673
1776119400	75.516	0.76	1.01	75.15	75.516	74.655	12092
1775860200	74.76	-0.34	-0.45	75.26	75.26	74.74	21487
1775773800	75.1	0.11	0.15	75.37	75.37	74.71	15911
1775687400	74.99	2.01	2.76	74.86	75.12	74.63	14136
1775601000	72.9789	-0.12	-0.17	72.15	73.16	72.15	47622
1775514600	73.1	0.34	0.47	72.64	73.1	72.533271	10979
1775169000	72.76	0.13	0.18	72.1	72.88	71.675	24275
1775082600	72.63	0.39	0.54	72.44	73.0268	72.44	40310
1774996200	72.24	1.74	2.47	71.37	72.5	71.1099	28567
1774909800	70.5	-0.57	-0.80	71.72	71.72	70.243	21428
1774650600	71.07	-0.85	-1.18	71.62	71.808	70.94	40589
1774564200	71.92	-0.95	-1.30	72.27	72.97	71.845	19147
1774477800	72.87	0.47	0.65	72	73.15	72	8181
1774391400	72.4	0.55	0.77	71.27	72.6899	71.27	17856
1774305000	71.85	1.08	1.53	71.9	72.75	71.85	69570
1774045800	70.77	-1.25	-1.74	72	72	70.44	8651
1773959400	72.02	0.18	0.25	72.24	72.35	71.38	22523
1773873000	71.84	-0.79	-1.09	73.37	73.37	71.84	10425
1773786600	72.63	0.56	0.78	72.52	72.9799	72.52	22528
1773700200	72.07	0.64	0.90	72.24	72.53	72.0172	9300
1773441000	71.43	-0.12	-0.17	72.22	72.44	71.33	33215
1773354600	71.55	-1.3	-1.78	72.02	72.38	71.55	18397
1773268200	72.85	-0.09	-0.13	72.69	73.02	72.615	18303
1773181800	72.9448	-0.72	-0.97	73.76	73.87	72.9317	17074
1773095400	73.66	0.5	0.69	72.39	73.66	71.85	12211
1772839800	73.1562	-1.37	-1.84	73.39	73.44	72.8	22074