Hot Features
プレミアム
Avantis US Small Cap Value ETF (AVUV)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.185223296975 | 97.18 | 97.8033 | 94.84 | 1300869 | 96.09562508 | SP |
| 4 | -8.99 | -8.48193225776 | 105.99 | 106.43 | 94.84 | 1012916 | 100.73256441 | SP |
| 12 | 2.94 | 3.12566446949 | 94.06 | 107.64 | 93.3311 | 861513 | 100.30872044 | SP |
| 26 | 8.82 | 10.002268088 | 88.18 | 107.64 | 86.37 | 838835 | 96.66751297 | SP |
| 52 | 6.62 | 7.32462934277 | 90.38 | 107.64 | 83.86 | 754036 | 93.41892201 | SP |
| 156 | 18.29 | 23.2371998475 | 78.71 | 107.64 | 65.11 | 680546 | 82.31286701 | SP |
| 260 | 42.611 | 78.3448859144 | 54.389 | 107.64 | 26.67 | 453319 | 80.68863545 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 97.08 | 0.99 | 1.03 | 96.43 | 97.0829 | 95.85 | 559796 |
| 1734996600 | 96.09 | -0.02 | -0.02 | 96.11 | 96.27 | 95.28 | 932970 |
| 1734737400 | 96.11 | 0.44 | 0.46 | 95.22 | 97.43 | 94.84 | 2349023 |
| 1734651000 | 95.67 | -0.38 | -0.40 | 97.18 | 97.8033 | 95.4301 | 1361687 |
| 1734564600 | 96.05 | -3.98 | -3.98 | 100.59 | 100.91 | 95.42 | 1409561 |
| 1734478200 | 100.03 | -1.85 | -1.82 | 101.1 | 101.1 | 99.82 | 1138072 |
| 1734391800 | 101.88 | -0.13 | -0.13 | 102 | 102.4 | 101.55 | 924335 |
| 1734132600 | 102.01 | -0.68 | -0.66 | 102.92 | 102.92 | 101.48 | 781770 |
| 1734046200 | 102.69 | -1.07 | -1.03 | 103.69 | 103.69 | 102.61 | 774198 |
| 1733959800 | 103.76 | 0.79 | 0.77 | 103.86 | 104.3 | 103.21 | 918384 |
| 1733873400 | 102.97 | -0.03 | -0.03 | 103.21 | 103.78 | 102.15 | 862775 |
| 1733787000 | 103 | -0.29 | -0.28 | 104 | 104.4599 | 102.88 | 933725 |
| 1733527800 | 103.29 | -0.56 | -0.54 | 104.46 | 104.58 | 102.86 | 798085 |
| 1733441400 | 103.85 | -1.14 | -1.09 | 104.98 | 105.1308 | 103.69 | 777208 |
| 1733355000 | 104.99 | -0.05 | -0.05 | 105.04 | 105.42 | 104 | 879682 |
| 1733268600 | 105.04 | -0.69 | -0.65 | 105.81 | 105.89 | 104.53 | 1674529 |
| 1733182200 | 105.73 | 0.24 | 0.23 | 105.58 | 106.08 | 104.6457 | 835586 |
| 1732917840 | 105.49 | 0.21 | 0.20 | 105.99 | 106.43 | 105.23 | 321108 |
| 1732750200 | 105.28 | 0.01 | 0.01 | 105.89 | 106.69 | 105.17 | 978738 |
| 1732663800 | 105.27 | -1.14 | -1.07 | 106.01 | 106.01 | 104.805 | 962837 |
| 1732577400 | 106.41 | 1.63 | 1.56 | 105.87 | 107.64 | 105.87 | 1367228 |
| 1732318200 | 104.78 | 2.01 | 1.96 | 103.22 | 104.84 | 103.12 | 708396 |
| 1732231800 | 102.77 | 1.81 | 1.79 | 101.58 | 103.05 | 101.31 | 814788 |
| 1732145400 | 100.96 | 0.03 | 0.03 | 100.83 | 100.99 | 99.97 | 943486 |
| 1732059000 | 100.93 | -0.3 | -0.30 | 100.22 | 100.96 | 99.88 | 896218 |
| 1731972600 | 101.23 | 0.15 | 0.15 | 101.39 | 101.96 | 101.11 | 613555 |
| 1731713400 | 101.08 | -0.84 | -0.82 | 102.1 | 102.41 | 100.6 | 1007204 |
| 1731627000 | 101.92 | -0.64 | -0.62 | 102.94 | 103.27 | 101.31 | 919567 |
| 1731540600 | 102.56 | -0.92 | -0.89 | 104.06 | 104.37 | 102.43 | 974068 |
| 1731454200 | 103.48 | -1.38 | -1.32 | 104.33 | 104.99 | 103.0975 | 1059986 |
| 1731367800 | 104.86 | 1.78 | 1.73 | 104.09 | 105.349 | 104.0301 | 1381553 |
| 1731108600 | 103.08 | 0.18 | 0.17 | 102.8 | 103.35 | 102.49 | 1689219 |
| 1731022200 | 102.9 | -1.28 | -1.23 | 104.14 | 104.305 | 102.64 | 1192470 |
| 1730935800 | 104.18 | 7.16 | 7.38 | 101.62 | 104.4187 | 101.62 | 1777287 |
| 1730849400 | 97.02 | 2.04 | 2.15 | 94.96 | 97.02 | 94.8 | 731934 |
| 1730763000 | 94.98 | 0.29 | 0.31 | 94.56 | 95.84 | 94.46 | 805823 |
| 1730500200 | 94.69 | -0.06 | -0.06 | 95.42 | 95.78 | 94.48 | 617605 |
| 1730413800 | 94.75 | -1.06 | -1.11 | 95.91 | 96.26 | 94.68 | 627036 |
| 1730327400 | 95.81 | 0.14 | 0.15 | 95.45 | 97.23 | 95.38 | 533327 |
| 1730241000 | 95.67 | -0.7 | -0.73 | 95.68 | 95.955 | 95.18 | 587535 |
| 1730154600 | 96.37 | 1.45 | 1.53 | 95.21 | 96.55 | 95.1223 | 541281 |
| 1729895400 | 94.92 | -0.5 | -0.52 | 95.96 | 96.22 | 94.58 | 511353 |
| 1729809000 | 95.42 | 0.35 | 0.37 | 95.56 | 95.62 | 94.6501 | 726579 |
| 1729722600 | 95.07 | -0.89 | -0.93 | 95.55 | 95.63 | 94.2201 | 567110 |
| 1729636200 | 95.96 | -0.25 | -0.26 | 96.09 | 96.2535 | 95.57 | 645680 |
| 1729549800 | 96.21 | -1.98 | -2.02 | 98.21 | 98.22 | 96.17 | 580050 |
| 1729290600 | 98.19 | -0.54 | -0.55 | 98.99 | 98.99 | 98.1001 | 622888 |
| 1729204200 | 98.73 | 0.06 | 0.06 | 98.68 | 98.89 | 97.97 | 499756 |
| 1729117800 | 98.67 | 1.6 | 1.65 | 97.92 | 99 | 97.82 | 905866 |
| 1729031400 | 97.07 | -0.22 | -0.23 | 97 | 98.5 | 96.67 | 638645 |
| 1728945000 | 97.29 | 0.32 | 0.33 | 96.87 | 97.36 | 96.28 | 483177 |
| 1728685800 | 96.97 | 1.94 | 2.04 | 95.2 | 97.0499 | 95.1 | 525600 |
| 1728599400 | 95.03 | -0.16 | -0.17 | 94.65 | 95.03 | 93.98 | 459549 |
| 1728513000 | 95.19 | 0.25 | 0.26 | 94.86 | 95.84 | 94.5215 | 584381 |
| 1728426600 | 94.94 | -0.45 | -0.47 | 95.33 | 95.33 | 94.4423 | 543616 |
| 1728340200 | 95.39 | -0.44 | -0.46 | 95.69 | 95.69 | 94.58 | 653440 |
| 1728081000 | 95.83 | 1.41 | 1.49 | 95.7 | 96.1451 | 95.1894 | 460457 |
| 1727994600 | 94.42 | -0.13 | -0.14 | 94.06 | 94.62 | 93.3311 | 595995 |
| 1727908200 | 94.55 | -0.35 | -0.37 | 94.79 | 95.52 | 94.29 | 505293 |
| 1727821800 | 94.9 | -1.05 | -1.09 | 95.54 | 95.73 | 93.95 | 617375 |
| 1727735400 | 95.95 | 0.39 | 0.41 | 95.26 | 96.1 | 94.99 | 583616 |
| 1727476200 | 95.56 | 0.95 | 1.00 | 95.65 | 96.5199 | 95.14 | 484951 |
| 1727389800 | 94.61 | 0.55 | 0.58 | 94.87 | 95.54 | 94.47 | 577461 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
