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	-5.059	-6.18837920489	81.75	83.61	76.67	8142	82.54241778	SP
4	-2.569	-3.24123139036	79.26	83.61	74.64	8100	79.6420505	SP
12	8.931	13.1803423849	67.76	83.61	64.1	9469	72.80227846	SP
26	11.011	16.7646163216	65.68	83.61	62.5495	11092	70.19377443	SP
52	19.621	34.3805852462	57.07	83.61	56.58	8555	66.91076515	SP
156	31.251	68.7742077465	45.44	83.61	43.22	6241	57.99294184	SP
260	26.171	51.8032462391	50.52	83.61	37.28	6786	52.66872598	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
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
1774564200	65.483	-2.37	-3.49	66.61	66.7364	65.483	10421
1774477800	67.8528	1.03	1.55	67.76	68.2199	67.56	3863
1774391400	66.819199	-1.03	-1.52	66.37	67.069999	66.209999	6688
1774305000	67.85	1.76	2.67	67.33	68.4	67.15	26338
1774045800	66.0861	-2.03	-2.99	67.72	67.72	65.995	15196
1773959400	68.1197	0.16	0.23	66.7	68.17	66.54	8222
1773873000	67.96	-1.17	-1.69	68.89	69.03	67.96	3840
1773786600	69.13	0.64	0.93	69.09	69.31	69.09	9249
1773700200	68.49	1.83	2.75	68.27	68.67	68.18	24281
1773441000	66.66	-0.06	-0.10	67.76	68.1	66.55	33640
1773354600	66.724	-2.21	-3.20	68.26	68.28	66.519999	141732
1773268200	68.9332	0.1	0.15	68.96	69.38	68.69	25134
1773181800	68.83	0.07	0.10	69.03	70.125	68.8	139092
1773095400	68.7618	0.96	1.42	66.959999	68.9601	66.6763	15262