Avantis Responsible International Equity ETF【AVSD】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	-2.2995	-2.84239802225	80.9	81.09	78.645	15458	80.46197407	SP
4	-1.2595	-1.57713498623	79.86	81.09	78.01	10137	80.20344242	SP
12	4.1605	5.58906501881	74.44	81.09	70.661	11472	77.59368587	SP
26	4.9605	6.73614883216	73.64	81.52	70.661	12632	77.54808239	SP
52	11.4005	16.9650297619	67.2	81.52	65.78	20083	73.2146016	SP
156	27.5705	54.0280227317	51.03	81.52	45.17	10608	66.68592135	SP
260	26.1805	49.9437237696	52.42	81.52	39.85	11502	59.58907686	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	78.6005	-2.09	-2.59	80.22	80.22	78.6005	11891
1780612200	80.69	0.58	0.72	80.51	80.71	80.485	3147
1780525800	80.1106	-0.72	-0.89	80.6	80.6	80.1106	36734
1780439400	80.8306	0.42	0.52	80.46	80.9799	80.46	18339
1780353000	80.4092	-0.54	-0.67	80.29	80.68	79.9699	7160
1780093800	80.9495	0.27	0.33	80.9	81.09	80.87	11912
1780007400	80.68	0.04	0.05	80.26	80.78	80.01	20857
1779921000	80.6362	-0.24	-0.30	80.73	80.88	80.55	5149
1779834600	80.875	1.09	1.37	80.91	81.075	80.71	23038
1779489000	79.7837	-0.05	-0.06	79.99	79.99	79.645	4446
1779402600	79.8293	0.42	0.52	78.87	80.05	78.7	6843
1779316200	79.4127	1.4	1.79	78.09	79.47	78.09	5425
1779229800	78.0173	-0.66	-0.83	78.2	78.345	78.015	2206
1779143400	78.6725	0.63	0.80	78.54	78.6725	78.425	4988
1778884200	78.0473	-1.37	-1.72	78.29	78.32	78.01	2185
1778797800	79.4156	-0.19	-0.24	79.61	79.715	79.4156	6377
1778711400	79.61	0.44	0.56	78.96	79.61	78.96	5697
1778625000	79.1667	-0.53	-0.66	78.99	79.1667	78.71	5766
1778538600	79.6939	-0.24	-0.30	79.79	79.985	79.685	5810
1778279400	79.9375	0.74	0.93	79.86	79.95	79.75	16515
1778193000	79.2	-1.05	-1.30	80.4	80.4	79.13	13660
1778106600	80.245	2.16	2.76	79.84	80.25	79.84	10049
1778020200	78.09	0.86	1.11	77.8	78.15	77.735	7254
1777933800	77.23	-1.08	-1.38	77.82	77.97	77.035	17069
1777674600	78.31	-0.31	-0.39	78.61	78.85	78.31	48139
1777588200	78.62	2.06	2.68	77.78	78.6996	77.73	14500
1777501800	76.5646	-0.93	-1.21	77.18	77.18	76.46	54366
1777415400	77.499	-0.46	-0.59	77.61	77.61	77.38	3017
1777329000	77.9628	-0.16	-0.21	78.15	78.28	77.8617	8374
1777069800	78.1261	0.33	0.42	78.01	78.15	77.9	2187
1776983400	77.7968	-0.67	-0.86	78.25	78.43	77.14	10632
1776897000	78.4711	0.2	0.26	78.83	78.83	78.43	2893
1776810600	78.2677	-1.61	-2.02	79.49	79.65	78.2677	3129
1776724200	79.8815	-0.37	-0.46	79.92	79.96	79.51	13232
1776465000	80.2507	1.31	1.66	80.25	80.77	80.1801	22870
1776378600	78.9421	-0.18	-0.22	79.24	79.24	78.86	15490
1776292200	79.1182	-0.15	-0.19	79.02	79.2	78.925	19026
1776205800	79.2689	0.78	1.00	78.89	79.39	78.89	4553
1776119400	78.4844	0.49	0.63	77.33	78.4844	77.14	8604
1775860200	77.9935	0.23	0.29	78.23	78.3	77.85	6031
1775773800	77.7651	-0.21	-0.28	77.28	77.96	77.02	11706
1775687400	77.98	3.15	4.21	78.04	78.1797	77.5501	17197
1775601000	74.8277	-0.03	-0.04	74.4	74.84	73.75	6410
1775514600	74.8577	0.41	0.55	74.69	75	74.69	6739
1775169000	74.446	-0.5	-0.67	73.35	74.68	73.35	5461
1775082600	74.9478	1.3	1.77	74.98	75.38	74.772	7201
1774996200	73.6469	2.47	3.47	72.23	73.6469	72.2	18818
1774909800	71.1755	-0.13	-0.19	71.73	71.79	70.925	15974
1774650600	71.31	-0.69	-0.95	71.63	71.765	71.045	8232
1774564200	71.995	-1.58	-2.15	72.74	73.11	71.97	9024
1774477800	73.5761	1.18	1.62	73.63	74	73.4801	9848
1774391400	72.4	-0.44	-0.61	71.89	72.74	71.83	10337
1774305000	72.8429	1.87	2.63	72.52	73.57	72.13	9175
1774045800	70.974	-2.09	-2.86	72.97	72.97	70.661	12183
1773959400	73.06	-0.44	-0.60	72.34	73.47	72.14	12375
1773873000	73.5	-1.27	-1.70	74.49	74.49	73.5	4595
1773786600	74.77	0.26	0.35	74.9	75.16	74.77	4535
1773700200	74.51	1.28	1.74	74.15	74.7	74.15	11834
1773441000	73.2324	-1.01	-1.36	74.44	74.7	73.2324	5831
1773354600	74.24	-1.44	-1.90	74.95	74.95	74.13	13465
1773268200	75.68	-0.35	-0.46	75.78	76.07	75.49	12925
1773181800	76.0318	0.12	0.16	76.29	77.12	75.97	14286
1773095400	75.9129	0.42	0.56	74.44	76.11	73.81	12001
1772839800	75.49	-0.7	-0.92	75.06	75.75	74.8655	33862