Avantis Responsible Emerging Markets Equity ETF【AVSE】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	-4.89	-5.75023518344	85.04	85.04	79.47	11219	80.64741126	SP
4	-1.6	-1.95718654434	81.75	85.04	76.095	18621	78.79427446	SP
12	13.18	19.6804539346	66.97	85.04	66.38	11643	77.13856289	SP
26	15.45	23.8794435858	64.7	85.04	64.1	13111	71.98847953	SP
52	21.55	36.7747440273	58.6	85.04	58.29	8877	69.50993744	SP
156	34.59	75.9218612818	45.56	85.04	43.22	6560	59.45807296	SP
260	29.63	58.6500395883	50.52	85.04	37.28	6990	53.74794586	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
1782513000	80.15	-0.61	-0.76	79.28	80.5	79.28	15231
1782426600	80.7603	0.72	0.90	82.23	82.23	80.52	4891
1782340200	80.0407	0.05	0.07	80.02	80.3699	79.47	16611
1782253800	79.9866	-4.59	-5.42	80.28	80.99	79.9866	17929
1782167400	84.5735	0.31	0.37	85.04	85.04	84.46	5444
1781821800	84.2647	2.81	3.44	83.51	84.36	83.51	5935
1781735400	81.4595	-0.01	-0.01	82.8	82.97	81.4595	3400
1781649000	81.4673	-1.46	-1.76	82.41	82.6	81.46	12091
1781562600	82.927	2.56	3.19	82.99	83.09	82.75	9032
1781303400	80.3646	0.49	0.62	80.03	80.65	79.57	11183
1781217000	79.8719	3.24	4.23	77.64	80.12	77.44	23694
1781130600	76.63	-1.16	-1.50	77.43	78.33	76.63	25689
1781044200	77.7946	-0.35	-0.45	79.76	79.76	76.095	14088
1780957800	78.1425	1.45	1.89	78.26	78.6	77.94	15653
1780698600	76.691	-5.11	-6.24	79.31	79.31	76.38	147452
1780612200	81.797	-0.6	-0.73	81.07	81.8	80.85	7604
1780525800	82.3961	-1.21	-1.45	83.44	83.44	82.235	5562
1780439400	83.61	0.54	0.65	83.19	83.61	83.17	8587
1780353000	83.0671	1.59	1.95	81.98	83.36	81.98	11014
1780093800	81.4768	0.16	0.20	81.75	81.75	81.23	7943
1780007400	81.3165	0.56	0.70	80.22	81.39	79.78	17298
1779921000	80.7538	-0.26	-0.32	81.45	81.45	80.41	5450
1779834600	81.0108	3.22	4.14	80.38	81.02	80.38	14590
1779489000	77.7879	0.04	0.05	78.1	78.22	77.7	15787
1779402600	77.75	0.92	1.19	77.01	77.85	76.94	4644
1779316200	76.8338	1.46	1.94	75.64	76.89	75.64	9990
1779229800	75.3736	-0.94	-1.23	74.64	76.04	74.64	16759
1779143400	76.3147	-0.45	-0.58	77.5	77.5	75.7	3449
1778884200	76.7625	-2.64	-3.32	77.05	77.19	76.7625	3565
1778797800	79.3995	0.24	0.31	79.06	79.55	79.06	2414
1778711400	79.1558	1.57	2.02	78.33	79.24	78.33	3602
1778625000	77.5889	-2.51	-3.14	78.31	78.31	76.7615	7156
1778538600	80.1031	0.14	0.18	80.12	80.2722	79.99	4512
1778279400	79.9625	1.63	2.09	79.26	79.9625	79.26	3965
1778193000	78.328	-0.81	-1.02	79.6	79.6	78.328	6196
1778106600	79.1347	2.29	2.99	78.52	79.18	78.31	22592
1778020200	76.84	1.76	2.35	76.41	76.96	76.41	4146
1777933800	75.0786	-0.06	-0.08	75.28	75.9	74.95	7995
1777674600	75.1418	0.03	0.04	74.71	75.75	74.71	33344
1777588200	75.11	1.55	2.11	74.46	75.11	74.26	7715
1777501800	73.5584	-0.27	-0.36	74.11	74.11	73.48	2948
1777415400	73.8278	-0.65	-0.87	73.73	73.93	73.29	1078
1777329000	74.4737	-0.19	-0.26	74.8	74.81	74.41	9052
1777069800	74.665	1.24	1.69	74.29	74.695	74.175	1720
1776983400	73.4228	-1.56	-2.09	74.12	74.12	73.3	2941
1776897000	74.9875	1.55	2.11	74.48	74.9875	74.48	1345
1776810600	73.4394	-0.8	-1.08	74.61	74.64	73.4394	1596
1776724200	74.243	-0.54	-0.73	74.19	74.46	74.1	3684
1776465000	74.7865	1.61	2.21	74.98	75.3496	74.765	3187
1776378600	73.1722	0.09	0.13	73.22	73.44	73.015	5333
1776292200	73.0808	-0.01	-0.02	73.07	73.14	72.745	11884
1776205800	73.0926	1.24	1.72	72.47	73.0926	72.47	3394
1776119400	71.8538	0.36	0.51	71.01	71.96	71.01	14206
1775860200	71.49	0.43	0.61	71.73	71.74	71.4	4888
1775773800	71.06	-0.03	-0.05	70.61	71.19	70.205	3834
1775687400	71.0939	3.71	5.51	71.46	71.46	70.62	4615
1775601000	67.3839	0.21	0.32	67.25	67.3839	66.379999	10618
1775514600	67.17	0.42	0.62	66.97	67.45	66.97	28353
1775169000	66.7548	-0.58	-0.86	65.59	67.019999	65.59	5060
1775082600	67.3322	0.76	1.15	67.33	67.8	67.24	12966
1774996200	66.5686	2.19	3.40	64.47	66.569999	64.47	16561
1774909800	64.379999	-0.88	-1.35	65.4	65.4	64.099999	11962
1774650600	65.263999	-0.22	-0.33	65.58	65.629999	65.14	10484