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	-0.8	-0.956937799043	83.6	84.0146	81.73	12227	82.68467867	SP
4	-1.01	-1.20510678917	83.81	85.895	81.4984	11212	83.09326656	SP
12	-1.37	-1.62765831056	84.17	86.35	81.195	8384	83.49200726	SP
26	5.66	7.33730878921	77.14	86.35	75.61	11757	81.54600127	SP
52	16.23	24.3803515097	66.57	86.35	65.63	10754	77.07677595	SP
156	32.16	63.5071090047	50.64	86.35	48.2443	5565	71.1091508	SP
260	32.46	64.4815256257	50.34	86.35	48.2443	5529	71.07927519	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
1783636200	82.59	0.29	0.35	82.38	82.665	82.37	20261
1783549800	82.3023	-0.35	-0.42	81.8	82.3023	81.73	14521
1783463400	82.6478	-1.37	-1.63	83.19	83.19	82.635	8277
1783377000	84.0146	1.3	1.57	83.6	84.0146	83.6	5847
1783031400	82.7193	0.85	1.04	83.03	83.45	82.33	19356
1782945000	81.87	-0.67	-0.81	81.82	82.24	81.82	13987
1782858600	82.54	0.31	0.38	81.99	82.58	81.99	6056
1782772200	82.23	0.33	0.40	82	82.31	81.65	17109
1782513000	81.903	-0.38	-0.46	81.61	82.27	81.4984	19157
1782426600	82.2818	0.3	0.37	82.69	82.7023	82.245	4525
1782340200	81.9792	-0.72	-0.87	81.92	82.2012	81.59	3627
1782253800	82.6955	-2.13	-2.51	82.51	82.965	82.51	8580
1782167400	84.8267	-0.05	-0.06	84.86	85.03	84.825	6168
1781821800	84.8756	0.45	0.54	84.97	84.97	84.7	5293
1781735400	84.4221	-0.75	-0.88	85.73	85.895	84.4221	12164
1781649000	85.1708	-0.25	-0.29	85.42	85.65	85.1708	12532
1781562600	85.4211	1.15	1.37	85.66	85.82	85.4211	4714
1781303400	84.2684	0.59	0.70	83.81	84.46	83.71	19640
1781217000	83.6799	1.86	2.27	81.97	83.6799	81.97	1549
1781130600	81.82	-1.13	-1.36	82.39	82.93	81.82	9396
1781044200	82.9492	-0.27	-0.33	84	84	81.77	2543
1780957800	83.2231	0.58	0.71	83.47	83.615	83.2231	7535
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