Avantis All International Markets Equity ETF【AVNM】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	-3.5	-4.12395428302	84.87	85.29	81.52	58151	84.70714131	SP
4	-2.31	-2.76051625239	83.68	85.29	81.07	50464	83.68936024	SP
12	4.53	5.89536699636	76.84	85.29	73.54	56438	79.77407557	SP
26	8.38	11.4810247979	72.99	85.29	72.03	63654	78.42754695	SP
52	17.03	26.468759714	64.34	85.29	63.61	45499	75.51545065	SP
156	31.07	61.7693836978	50.3	85.29	47.69	25327	68.45047009	SP
260	31.07	61.7693836978	50.3	85.29	47.69	25327	68.45047009	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	81.37	-3.23	-3.82	83.41	84.03	81.265	61947
1780612200	84.6	0.28	0.33	84.01	84.71	84.01	66870
1780525800	84.32	-0.97	-1.14	84.84	84.84	84.275	21540
1780439400	85.29	0.59	0.69	84.73	85.29	84.68	37224
1780353000	84.7039	0.07	0.09	84.19	84.9	84.0901	88563
1780093800	84.63	0.15	0.18	84.87	85.05	84.44	76557
1780007400	84.48	0.13	0.15	83.88	84.68	83.58	70032
1779921000	84.35	-0.44	-0.52	84.43	84.54	84.1	43069
1779834600	84.79	1.74	2.10	84.56	84.9	84.28	50242
1779489000	83.05	0.04	0.05	83.29	83.4	82.98	24036
1779402600	83.01	0.32	0.39	82.25	83.3999	82.051	23992
1779316200	82.69	1.24	1.52	81.47	82.6999	81.47	37598
1779229800	81.45	-0.81	-0.98	81.34	81.94	81.07	57447
1779143400	82.2554	0.35	0.42	82.35	82.46	81.8	35654
1778884200	81.91	-1.92	-2.29	82.28	82.87	81.91	114540
1778797800	83.83	-0.16	-0.19	83.89	84.11	83.75	40572
1778711400	83.99	0.69	0.83	83.41	84.06	83.3126	44822
1778625000	83.2981	-0.79	-0.94	83.19	83.48	82.43	58077
1778538600	84.086	0.15	0.18	83.91	84.25	83.91	30834
1778279400	83.934	1.01	1.22	83.68	84.01	83.6501	37141
1778193000	82.92	-0.9	-1.07	84.23	84.23	82.85	37977
1778106600	83.82	1.79	2.18	83.23	83.85	83.22	61955
1778020200	82.03	1.21	1.50	80.3	82.14	80.3	28356
1777933800	80.82	-0.8	-0.98	81.4	81.56	80.58	41718
1777674600	81.62	-0.09	-0.10	81.58	82.16	81.555	46907
1777588200	81.705	1.71	2.13	80.88	81.82	80.42	72439
1777501800	80	-0.6	-0.74	80.47	80.48	79.67	61718
1777415400	80.6	-0.25	-0.31	80.6	80.865	80.27	51524
1777329000	80.85	-0.23	-0.29	80.98	81.17	80.7515	29759
1777069800	81.0843	0.48	0.60	80.59	81.17	80.59	30928
1776983400	80.6	-0.76	-0.93	80.96	81.21	79.82	61756
1776897000	81.36	0.6	0.74	81.51	81.51	81.2	45876
1776810600	80.76	-1.45	-1.76	81.95	81.97	80.69	49525
1776724200	82.21	-0.46	-0.56	81.93	82.21	81.77	22888
1776465000	82.67	1.11	1.36	82.51	83.13	82.51	30543
1776378600	81.56	-0.01	-0.01	81.79	81.7964	81.3489	42659
1776292200	81.57	-0.38	-0.46	81.63	81.63	81.257	31805
1776205800	81.95	0.77	0.95	81.54	81.95	81.5	51535
1776119400	81.18	0.6	0.74	80.05	81.19	79.8845	38560
1775860200	80.5829	0.1	0.13	80.78	81.01	80.44	29986
1775773800	80.48	0.07	0.09	79.89	80.68	79.64	42818
1775687400	80.41	3.12	4.04	81	81	79.6	92647
1775601000	77.29	-0.01	-0.01	76.79	77.35	76.239	51529
1775514600	77.3	0.53	0.69	76.93	77.41	76.93	66060
1775169000	76.77	-0.56	-0.72	75.67	77.05	75.63	64614
1775082600	77.33	1.16	1.52	77.33	77.8296	77.04	52211
1774996200	76.17	2.24	3.03	74.81	76.295	74.76	171067
1774909800	73.93	-0.21	-0.28	74.65	74.75	73.73	49723
1774650600	74.14	-0.39	-0.52	74.43	74.88	73.935	157530
1774564200	74.525	-1.77	-2.32	75.31	75.82	74.525	70033
1774477800	76.2983	1.16	1.54	76.49	76.68	76.03	48266
1774391400	75.14	-0.34	-0.45	74.5	75.4499	74.49	102387
1774305000	75.48	1.7	2.30	75.11	76.27	74.93	100739
1774045800	73.78	-2.2	-2.90	75.51	75.58	73.54	55938
1773959400	75.9838	-0.21	-0.27	74.9	76.34	74.64	61262
1773873000	76.19	-1.15	-1.49	77.11	77.1587	76.19	77006
1773786600	77.3412	0.38	0.50	77.54	77.745	77.33	33241
1773700200	76.96	1.31	1.73	76.71	77.21	76.5406	55223
1773441000	75.65	-0.92	-1.20	76.84	77.03	75.535	93864
1773354600	76.57	-1.56	-2.00	77.41	77.41	76.32	107402
1773268200	78.13	0.02	0.02	77.95	78.3411	77.59	72546
1773181800	78.115	0.41	0.53	78.43	79.25	78.03	129156
1773095400	77.7056	0.41	0.52	76.22	77.82	75.4101	154594