Avantis US Small Cap Value ETF【AVUV】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	-0.45	-0.373134328358	120.6	121.6385	119.1	1279903	120.48062778	SP
4	0.54	0.451467268623	119.61	122.07	116.675	1196853	119.57964087	SP
12	13.25	12.3947614593	106.9	122.07	105.36	1179690	115.76396254	SP
26	17.11	16.6052018634	103.04	122.07	101.6	1084104	112.57720475	SP
52	31.38	35.3497803312	88.77	122.07	87.9	959460	105.46161696	SP
156	45.69	61.361804996	74.46	122.07	72.62	830563	95.4615112	SP
260	41.63	53.0183392766	78.52	122.07	65.11	723662	89.08735412	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
1780612200	121.45	1.46	1.22	120.315	121.6385	120.13	935447
1780525800	119.99	-1.18	-0.97	120.81	120.81	119.96	1518029
1780439400	121.17	1.1	0.92	120.06	121.6	120	1347072
1780353000	120.07	0.02	0.02	119.86	120.1799	119.1	1427191
1780093800	120.05	-1.04	-0.86	120.6	120.76	119.89	1171775
1780007400	121.09	0.07	0.06	120.75	121.2299	120.12	1242027
1779921000	121.02	-0.33	-0.27	121.385	122.07	120.86	1204536
1779834600	121.35	1.32	1.10	120.69	121.7692	120.4863	1455330
1779489000	120.03	0.79	0.66	119.67	120.1599	119.185	960246
1779402600	119.24	-0.02	-0.02	118.92	119.6161	117.8	1236914
1779316200	119.26	2.08	1.78	117.65	119.36	117.14	937763
1779229800	117.18	-1.24	-1.05	118.2	118.2	116.675	1196752
1779143400	118.42	1.17	1.00	117.6	118.9595	117.352	1011561
1778884200	117.25	-1.52	-1.28	118.25	118.25	117.03	1128470
1778797800	118.77	0.96	0.81	118.605	119.345	118.32	1254509
1778711400	117.81	-0.49	-0.41	118.25	118.25	117.195	1147051
1778625000	118.3	-0.68	-0.57	119.05	119.05	117	1193733
1778538600	118.98	-0.86	-0.72	120.25	120.6899	118.8901	1205183
1778279400	119.84	0.66	0.55	119.61	120.14	119.12	1166623
1778193000	119.18	-1.21	-1.01	120.42	120.6162	119.05	1069422
1778106600	120.39	0.23	0.19	120.06	121.115	120.06	1494664
1778020200	120.16	1.6	1.35	118.79	120.59	118.79	1176852
1777933800	118.56	-1.4	-1.17	119.55	119.83	117.96	1355460
1777674600	119.96	-0.18	-0.15	120.17	120.315	119.365	1136042
1777588200	120.14	1.54	1.30	118.34	120.33	118.09	1536295
1777501800	118.6	-0.84	-0.70	119.55	119.7	118.01	1127088
1777415400	119.44	-0.17	-0.14	119.98	120.46	118.96	1042785
1777329000	119.61	0.65	0.55	119.3	120.29	119.25	938557
1777069800	118.96	0.07	0.06	118.97	119.26	118.21	1045833
1776983400	118.89	0.72	0.61	118.22	119.34	117.895	1090933
1776897000	118.17	0.39	0.33	118.75	118.82	117.74	1166059
1776810600	117.78	-0.43	-0.36	118.5	119.32	117.52	1229465
1776724200	118.21	0.69	0.59	117.29	118.4399	117.12	936580
1776465000	117.52	1.81	1.56	116.17	118.57	116.17	1231898
1776378600	115.71	0.58	0.50	115.17	115.905	114.9	979838
1776292200	115.13	-0.33	-0.29	115.39	115.44	114.535	875659
1776205800	115.46	-0.4	-0.35	116	116.105	115	993771
1776119400	115.86	1.13	0.98	114.46	115.94	114.32	876930
1775860200	114.73	-0.73	-0.63	115.5	115.5	114.5311	883469
1775773800	115.46	0.72	0.63	114.45	115.85	114.433	1076717
1775687400	114.74	2.32	2.06	114.07	114.96	113.88	1236196
1775601000	112.42	0.26	0.23	111.95	112.75	111.5301	930164
1775514600	112.16	0.74	0.66	111.27	112.185	110.73	1056701
1775169000	111.42	0.75	0.68	109.74	111.71	109.45	1229894
1775082600	110.67	0.2	0.18	110.68	111.61	110.54	2383372
1774996200	110.47	2.2	2.03	109.55	111.34	109.12	1170479
1774909800	108.27	-0.96	-0.88	110.27	110.27	107.98	987181
1774650600	109.23	-1.11	-1.01	109.9	110.48	108.905	1330429
1774564200	110.34	-0.39	-0.35	109.93	111.45	109.93	1175038
1774477800	110.73	0.81	0.74	110.63	111.04	109.5	1038022
1774391400	109.92	1.71	1.58	107.67	110.55	107.42	1207079
1774305000	108.21	2.13	2.01	107.6	109.67	107.51	1140561
1774045800	106.08	-1.35	-1.26	107.36	107.63	105.36	1457273
1773959400	107.43	0.93	0.87	105.61	108.308	105.55	1528157
1773873000	106.5	-1.18	-1.10	107.3	107.65	106.45	1071065
1773786600	107.68	0.82	0.77	107.755	108.6	107.345	1071835
1773700200	106.86	0.57	0.54	107.14	107.83	106.86	1017719
1773441000	106.29	-0.22	-0.21	106.9	107.36	105.7498	1386298
1773354600	106.51	-1.48	-1.37	106.85	107.37	106.15	1126296
1773268200	107.99	-0.29	-0.27	107.91	108.5899	107.09	1059871
1773181800	108.28	-0.71	-0.65	108.3	110.14	108.03	1142885
1773095400	108.99	0.34	0.31	107.52	109.25	105.47	1535440
1772839800	108.65	-2.41	-2.17	109.52	109.52	107.93	1272554
1772753400	111.06	-1.97	-1.74	112.34	112.55	110.18	1132107