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	0.4248	0.485319319091	87.53	88.76	86.61	8212	87.84974608	SP
4	0.4448	0.508284767455	87.51	88.76	84.32	10804	86.81034513	SP
12	10.2348	13.1688111168	77.72	88.76	77.5	10006	84.33649078	SP
26	11.3048	14.7485975212	76.65	88.76	71.39	15900	79.65758011	SP
52	19.1048	27.7484386347	68.85	88.76	68.3	12964	77.17899128	SP
156	36.5648	71.1515859117	51.39	88.76	47.12	12934	65.8190407	SP
260	36.1348	69.7313778464	51.82	88.76	41.63	15254	58.02049909	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
1782945000	87.9548	-0.57	-0.64	88.46	88.48	87.95	5296
1782858600	88.52	0.7	0.80	87.85	88.76	87.85	14002
1782772200	87.8192	0.89	1.02	87	87.89	86.61	8310
1782513000	86.93	-0.32	-0.36	86.83	87.28	86.725	4949
1782426600	87.2457	0.56	0.64	87.53	87.79	87.16	8502
1782340200	86.69	0.01	0.01	86.67	87.29	86.35	18364
1782253800	86.6846	-1.35	-1.53	86.63	86.995	86.46	2452
1782167400	88.0318	0.06	0.06	88.56	88.5742	87.86	9761
1781821800	87.975	1.27	1.47	87.84	88.05	87.75	8008
1781735400	86.7	-1.03	-1.17	87.72	88.08	86.66	13860
1781649000	87.7297	-0.6	-0.68	88.52	88.63	87.7297	4300
1781562600	88.33	1.46	1.68	88.17	88.6099	88.17	24181
1781303400	86.8734	0.49	0.57	86.74	87.24	86.1805	8133
1781217000	86.38	2.02	2.40	84.92	86.38	84.55	7190
1781130600	84.3566	-1.18	-1.38	85.2	85.84	84.32	22701
1781044200	85.5369	-0.3	-0.35	86.11	86.55	84.44	8790
1780957800	85.8357	0.42	0.49	86.03	86.16	85.8198	6650
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