Avantis Responsible Us Equity ETF【AVSU】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	-1.61	-1.8499368034	87.03	87.9339	85.42	4874	87.56417298	SP
4	1.12	1.32858837485	84.3	87.9339	83.22	7771	85.9357831	SP
12	10.33	13.7568251432	75.09	87.9339	71.39	11065	79.45625883	SP
26	9.17	12.0262295082	76.25	87.9339	71.39	15351	78.69718797	SP
52	19.28	29.1502872694	66.14	87.9339	65.7	12921	75.948013	SP
156	35.59	71.422837648	49.83	87.9339	47.12	13143	64.85631623	SP
260	33.6	64.8398301814	51.82	87.9339	41.63	15406	57.63410367	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	85.42	-2.34	-2.67	87.23	87.23	85.249187	22628
1780612200	87.76	0.32	0.36	87.51	87.9339	87.26	7204
1780525800	87.4441	-0.38	-0.43	87.53	87.56	87.24	3952
1780439400	87.8239	0.5	0.57	87.2	87.9	87.2	5288
1780353000	87.3259	0.11	0.13	87.05	87.465	86.8714	4166
1780093800	87.214	0.15	0.18	87.03	87.45	87.03	3761
1780007400	87.06	0.38	0.43	86.94	87.09	86.36	7645
1779921000	86.6833	0.01	0.01	86.78	86.93	86.5392	10741
1779834600	86.6747	1.11	1.29	86.18	86.77	86.18	36988
1779489000	85.5668	0.52	0.61	85.24	85.7999	85.24	7210
1779402600	85.0477	0.34	0.40	84.66	85.12	84.375	7556
1779316200	84.705	1.43	1.72	83.62	84.705	83.6	7388
1779229800	83.2739	-0.71	-0.85	83.515	83.57	83.22	3321
1779143400	83.9852	-0.22	-0.26	84.39	84.39	83.75	4243
1778884200	84.2079	-1.21	-1.42	84.64	84.64	84.2079	3451
1778797800	85.4218	0.56	0.66	85.09	85.66	85.09	2776
1778711400	84.8616	0.44	0.52	84.39	85.0009	84.39	2891
1778625000	84.4208	-0.27	-0.32	84.54	84.54	83.645	11007
1778538600	84.6936	-0.13	-0.15	84.7	85.08	84.63	5937
1778279400	84.8209	0.86	1.02	84.3	84.83	84.3	12122
1778193000	83.965	-0.6	-0.70	84.91	84.91	83.87	8227
1778106600	84.56	1.62	1.95	83.59	84.56	83.59	4832
1778020200	82.94	1.03	1.25	82.38	83.1399	82.38	14212
1777933800	81.913	-0.61	-0.74	82.31	82.55	81.9	26719
1777674600	82.5268	0.14	0.17	82.79	83.09	82.5	6126
1777588200	82.39	0.95	1.17	81.72	82.4	81.4	11075
1777501800	81.44	-0.2	-0.24	81.75	81.75	81.13	9935
1777415400	81.64	-0.61	-0.74	82.06	82.06	81.5099	1665
1777329000	82.25	0.06	0.07	81.99	82.3	81.99	23592
1777069800	82.1886	0.59	0.73	81.87	82.31	81.79	5909
1776983400	81.5955	-0.15	-0.19	81.72	82.0799	81.5701	4558
1776897000	81.75	0.61	0.75	81.85	81.85	81.535	11615
1776810600	81.14	-0.4	-0.50	82.11	82.11	81.14	1865
1776724200	81.5448	-0.05	-0.06	81.17	81.61	81.17	19329
1776465000	81.59	1.35	1.68	81.25	81.7327	81.25	11477
1776378600	80.24	0.22	0.27	79.9	80.35	79.9	23357
1776292200	80.02	0.27	0.34	80.09	80.095	79.71	10188
1776205800	79.7521	0.94	1.20	79.29	79.78	79.29	5727
1776119400	78.8086	0.78	1.00	77.5	78.8086	77.5	7310
1775860200	78.03	-0.29	-0.36	78.5	78.5	77.992	9732
1775773800	78.3158	0.74	0.96	77.72	78.395	77.52	17145
1775687400	77.5716	2.54	3.39	77.1	77.77	77.1	4704
1775601000	75.0288	-0.05	-0.07	74.74	75.09	74.3609	21656
1775514600	75.0834	0.37	0.50	74.77	75.1099	74.66	36577
1775169000	74.7097	0.06	0.08	73.62	74.7097	73.62	4814
1775082600	74.6492	0.72	0.98	74.62	75.054	74.518	11274
1774996200	73.925	2.27	3.18	72.57	73.97	72.57	6042
1774909800	71.65	-0.4	-0.56	72.7	72.7	71.39	37123
1774650600	72.052	-1.26	-1.72	73.25	73.25	71.955	13834
1774564200	73.31	-1.41	-1.89	74.38	74.5599	73.3	13833
1774477800	74.7188	0.38	0.52	75.19	75.19	74.629	10048
1774391400	74.335	-0.05	-0.06	73.78	74.72	73.7	12664
1774305000	74.38	1.01	1.38	74.66	75.1459	74.33	5403
1774045800	73.37	-1.06	-1.42	74.35	74.35	73.03	7597
1773959400	74.43	-0.04	-0.05	73.9	74.79	73.9	15086
1773873000	74.47	-1.06	-1.40	75.26	75.31	74.47	14601
1773786600	75.53	0.38	0.51	75.59	75.7664	75.482	6111
1773700200	75.15	0.73	0.97	75.15	75.57	75.065	28758
1773441000	74.4247	-0.38	-0.50	75.09	75.09	74.3	9395
1773354600	74.8014	-1.4	-1.84	75.6	75.6	74.8014	26994
1773268200	76.2	-0.14	-0.18	76.36	76.42	76	13825
1773181800	76.34	-0.2	-0.26	76.36	77.12	76.34	22428
1773095400	76.5379	0.71	0.93	75.13	76.72	74.5429	26875