Avantis US Quality ETF【AVUQ】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	-2.2584	-3.35621934909	67.29	67.78	64.74	61840	66.13756711	SP
4	-0.4584	-0.69995419148	65.49	67.78	64.74	31444	65.85213609	SP
12	7.0416	12.1427832385	57.99	67.78	54.6502	21249	62.83444482	SP
26	4.1916	6.88954635108	60.84	67.78	54.6502	14320	62.0201533	SP
52	12.8816	24.70105465	52.15	67.78	51.45	10407	60.98463815	SP
156	17.0916	35.6520650814	47.94	67.78	43.33	9305	60.08966998	SP
260	17.0916	35.6520650814	47.94	67.78	43.33	9305	60.08966998	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
1780698900	64.9177	-2.11	-3.14	66.78	66.78	64.739999	129094
1780612500	67.0245	0.14	0.22	66.41	67.15	66.41	30293
1780526100	66.8805	-0.64	-0.95	67.099999	67.282	66.78	119935
1780439700	67.5211	-0.01	-0.02	67.45	67.78	67.35	14376
1780353300	67.5319	0.24	0.35	67.29	67.74	67.24	15503
1780094100	67.2931	0.23	0.34	67.14	67.53	67.14	6730
1780007700	67.067499	0.55	0.83	66.15	67.09	66.15	4353
1779921300	66.5137	0.04	0.06	66.33	66.58	66.33	3614
1779834900	66.4766	0.43	0.64	66.129999	66.73	66.129999	8905
1779489300	66.0507	0.13	0.20	65.92	66.273399	65.92	1885
1779402900	65.918099	0.11	0.16	65.489999	66.078599	65.45	5055
1779316500	65.8122	0.94	1.45	65	65.849999	65	9401
1779230100	64.871399	-0.6	-0.92	65	65.09	64.81	2238
1779143700	65.472399	-0.24	-0.36	65.709999	65.78	65.22	3514
1778884500	65.7074	-0.84	-1.27	65.72	66.069999	65.7074	7832
1778798100	66.551599	0.73	1.12	65.819999	66.66	65.819999	3326
1778711700	65.8172	0.44	0.68	65.37	65.8172	65.37	2583
1778625300	65.3729	-0.11	-0.17	65.45	65.45	64.83	223764
1778538900	65.4813	-0.13	-0.20	65.489999	65.76	65.4813	5030
1778279700	65.6097	0.46	0.71	65.64	65.7	65.45	6885
1778193300	65.148399	-0.34	-0.51	65.83	65.83	65.135	7088
1778106900	65.484399	1.18	1.83	64.84	65.519999	64.84	6674
1778020500	64.3047	0.53	0.83	64.2	64.345	64.14	1893
1777934100	63.777	-0.32	-0.50	63.9858	64.0712	63.6	6196
1777674900	64.099999	0.31	0.48	64.319999	64.319999	64.05	10724
1777588500	63.7928	0.41	0.65	63.49	63.91	63.349	3962
1777502100	63.3829	-0.25	-0.40	63.32	63.5	63.19	20376
1777415700	63.6353	-0.53	-0.82	63.85	63.85	63.4	15707
1777329300	64.163799	0.07	0.10	64.099999	64.18	63.845	10180
1777070100	64.0975	0.84	1.32	63.35	64.11	63.35	2654
1776983700	63.2622	-0.57	-0.89	63.6	63.72	63.125	8034
1776897300	63.8284	0.95	1.51	63.37	63.8284	63.305	6633
1776810900	62.8806	-0.44	-0.69	63.45	63.63	62.8806	4782
1776724500	63.3184	-0.19	-0.30	63.24	63.38	63	21801
1776465300	63.5101	0.91	1.45	62.99	63.685	62.99	7318
1776378900	62.6	0.05	0.08	62.59	62.67	62.295	36446
1776292500	62.5528	0.78	1.27	61.67	62.56	61.67	2906
1776206100	61.77	0.96	1.58	61.41	61.78	61.37	26063
1776119700	60.8122	0.66	1.10	60.08	60.84	59.875	7467
1775860500	60.1504	0.18	0.29	60.233	60.39	60.09	107300
1775774100	59.9749	0.58	0.98	59.42	60.1	59.37	69633
1775687700	59.3922	1.72	2.98	59.739	59.74	59.3922	2284
1775601300	57.6718	-0.01	-0.01	57.48	57.73	57.0499	3775
1775514900	57.6788	0.32	0.56	57.41	57.6788	57.41	3380
1775169300	57.3601	0.04	0.07	56.61	57.38	56.61	5351
1775082900	57.32	0.58	1.02	57.31	57.66	57.13	24969
1774996500	56.7388	2.02	3.69	55.68	56.7388	55.68	11089
1774910100	54.7192	-0.44	-0.80	55.23	55.4	54.6502	14808
1774650900	55.1619	-1.08	-1.92	56.17	56.17	55.1	34042
1774564500	56.2395	-1.38	-2.40	57.0899	57.33	56.2395	6361
1774478100	57.6196	0.4	0.70	58	58	57.6196	1576
1774391700	57.221	-0.36	-0.63	57.4	57.55	57.1099	12877
1774305300	57.585	0.92	1.63	57.37	58.19	57.37	9648
1774046100	56.6612	-1.09	-1.89	57.79	57.79	56.59	20094
1773959700	57.7537	-0.04	-0.06	57.27	57.78	57.27	17744
1773873300	57.79	-0.79	-1.35	58.35	58.52	57.79	45513
1773786900	58.58	0.21	0.36	58.65	58.8399	58.411	27916
1773700500	58.3691	0.72	1.24	57.99	58.45	57.99	2854
1773441300	57.652	-0.59	-1.01	58.2	58.7094	57.652	22651
1773354900	58.24	-1.15	-1.94	59	59	58.23	11788
1773268500	59.39	0.03	0.05	59.61	59.69	59.17	21405
1773182100	59.36	-0.11	-0.18	59.41	59.78	59.2692	20519
1773095700	59.4682	0.78	1.33	58.33	59.4682	57.89	5136