Avantis All International Markets Value ETF【AVNV】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	-3.341	-3.88578739242	85.98	86.25	82.65	6391	85.76096813	SP
4	-2.411	-2.83480305703	85.05	86.35	82.65	7862	84.55303376	SP
12	3.959	5.03177427555	78.68	86.35	75.61	8204	81.41774273	SP
26	8.129	10.9099449738	74.51	86.35	73.54	13127	79.71681332	SP
52	17.749	27.3524425952	64.89	86.35	64.31	11580	74.87529036	SP
156	32.299	64.161700437	50.34	86.35	48.2443	5373	70.46399602	SP
260	32.299	64.161700437	50.34	86.35	48.2443	5373	70.46399602	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	82.639	-2.93	-3.42	84.47	84.47	82.639	6733
1780612200	85.5648	0.2	0.24	85.18	85.71	85.18	4156
1780525800	85.3609	-0.77	-0.89	85.81	85.81	85.36	4102
1780439400	86.1278	0.27	0.31	85.52	86.2	85.52	2670
1780353000	85.86	0.07	0.08	85.55	85.97	85.28	12378
1780093800	85.79	0.17	0.20	85.98	86.25	85.789	8649
1780007400	85.622	0.13	0.15	85.03	85.74	84.87	2220
1779921000	85.4916	-0.74	-0.86	85.75	85.75	85.43	7596
1779834600	86.2357	1.81	2.15	85.85	86.35	85.85	5660
1779489000	84.4236	0.05	0.06	84.67	84.73	84.4236	3219
1779402600	84.3752	0.4	0.48	83.53	84.54	83.53	13146
1779316200	83.9703	1.06	1.27	82.99	84.17	82.93	6195
1779229800	82.9132	-0.88	-1.05	82.84	83.22	82.72	16093
1779143400	83.7954	0.23	0.28	83.84	83.8839	83.5191	6744
1778884200	83.5641	-1.67	-1.96	83.82	83.82	83.5	34685
1778797800	85.2335	-0.14	-0.16	85.37	85.49	85.2335	3709
1778711400	85.3699	0.67	0.79	84.79	85.54	84.79	5251
1778625000	84.7048	-0.67	-0.79	84.62	84.7048	84.19	2860
1778538600	85.375	0.16	0.19	85.2	85.5584	85.2	4037
1778279400	85.2143	0.94	1.12	85.05	85.2143	84.96	6009
1778193000	84.27	-0.82	-0.96	85.52	85.52	84.27	3304
1778106600	85.0855	1.7	2.03	84.65	85.0855	84.65	7005
1778020200	83.3899	1.17	1.42	83.19	83.505	83.08	6746
1777933800	82.2194	-0.79	-0.95	82.8	82.945	82.2194	3156
1777674600	83.0115	-0.37	-0.45	83.07	83.52	83.0115	8221
1777588200	83.3855	1.93	2.37	82.54	83.3855	82.355	3351
1777501800	81.4566	-0.57	-0.69	81.97	81.97	81.195	4304
1777415400	82.0236	-0.13	-0.15	81.91	82.17	81.7595	10674
1777329000	82.15	-0.35	-0.42	82.43	82.43	82.12	7737
1777069800	82.5006	0.33	0.40	82.12	82.5006	82.09	1953
1776983400	82.17	-0.79	-0.95	82.46	82.69	81.935	5599
1776897000	82.9613	0.62	0.75	82.95	83.01	82.84	26314
1776810600	82.3422	-1.41	-1.68	83.39	83.39	82.3422	2818
1776724200	83.7509	-0.58	-0.69	83.76	83.79	83.6112	5717
1776465000	84.33	1.1	1.33	84.17	84.5223	84.17	2035
1776378600	83.2267	-0.01	-0.01	83.63	83.63	83.175	13343
1776292200	83.2331	-0.42	-0.50	83.34	83.34	83.1276	4396
1776205800	83.6513	0.69	0.83	83.36	83.6513	83.36	3743
1776119400	82.966	0.48	0.58	81.86	82.99	81.79	11029
1775860200	82.4889	0.21	0.25	82.59	82.66	82.435	3726
1775773800	82.2834	0.13	0.16	81.72	82.52	81.72	7460
1775687400	82.1519	2.95	3.73	82.45	82.45	81.8	3404
1775601000	79.1997	-0.08	-0.10	78.85	79.1997	78.4497	1603
1775514600	79.2787	0.43	0.55	78.92	79.2999	78.92	9267
1775169000	78.8462	-0.55	-0.70	77.73	78.9	77.73	8233
1775082600	79.4	0.97	1.24	79.36	79.81	79.19	8102
1774996200	78.43	2.41	3.17	76.96	78.43	76.86	15042
1774909800	76.0172	-0.19	-0.25	76.74	76.76	76.0172	6169
1774650600	76.21	-0.36	-0.47	76.47	76.83	76.0101	29524
1774564200	76.57	-1.66	-2.12	77.25	77.45	76.505	6974
1774477800	78.2252	1.29	1.67	78.3	78.559	78.11	13194
1774391400	76.938	-0.3	-0.39	76.36	77.25	76.36	16852
1774305000	77.242	1.58	2.08	76.73	77.745	76.7	9239
1774045800	75.6663	-2.12	-2.72	77.41	77.41	75.61	11200
1773959400	77.784	-0.34	-0.43	76.44	77.784	76.42	5743
1773873000	78.12	-1.13	-1.43	78.95	78.95	78.05	8242
1773786600	79.25	0.5	0.63	79.45	79.5794	79.145	8592
1773700200	78.75	1.21	1.56	78.4	78.98	78.4	8632
1773441000	77.5436	-1.11	-1.41	78.68	78.86	77.49	13830
1773354600	78.65	-1.59	-1.98	79.4	79.41	78.65	12452
1773268200	80.24	0.09	0.11	80	80.39	79.82	17030
1773181800	80.152	0.35	0.44	80.34	81.13	80.1099	7583
1773095400	79.8	0.28	0.35	78.29	79.91	77.89	23081
1772839800	79.52	-0.67	-0.84	79	79.9	78.68	11396