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	-1.2781	-1.58849117574	80.46	80.625	78.55	7868	79.3415099	SP
4	-1.7181	-2.12373300371	80.9	81.369	76.965	12627	79.39729899	SP
12	4.4919	6.01405810684	74.69	81.369	73.75	11971	78.90523896	SP
26	4.3019	5.74505876068	74.88	81.52	70.661	13179	77.91097496	SP
52	12.4619	18.6779076739	66.72	81.52	66.27	20306	73.5144277	SP
156	29.1819	58.3638	50	81.52	45.17	10680	67.10536897	SP
260	26.7619	51.0528424266	52.42	81.52	39.85	11530	59.78552081	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	79.1819	-0.39	-0.49	79.02	79.59	79.02	3480
1782426600	79.57	0.74	0.94	79.76	79.91	79.5099	6672
1782340200	78.8297	-0.21	-0.27	78.86	79.005	78.55	13168
1782253800	79.0399	-1.44	-1.79	79.04	79.39	78.94	5562
1782167400	80.4774	0	0.00	80.46	80.625	80.46	6068
1781821800	80.4749	0.39	0.49	80.71	80.71	80.3	7106
1781735400	80.08	-0.42	-0.52	80.91	81.369	80.025	9600
1781649000	80.4971	0.25	0.31	80.71	80.83	80.4971	5090
1781562600	80.2474	0.61	0.76	80.69	80.8	80.2474	9637
1781303400	79.64	0.34	0.42	79.32	79.72	79.12	5849
1781217000	79.3036	2.29	2.98	77.67	79.47	77.3401	30033
1781130600	77.01	-0.97	-1.25	77.65	77.96	76.9999	32360
1781044200	77.984	-1	-1.27	78.71	79.03	76.965	12313
1780957800	78.9834	0.38	0.49	79.29	79.36	78.91	7279
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