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	0.455	0.7	65	66.24	63.36	45023	64.92709099	SP
4	-0.955	-1.4380364403	66.41	67.15	63.19	28290	65.02455565	SP
12	6.035	10.1565129586	59.42	67.78	59.37	23557	64.43767567	SP
26	4.665	7.67395953282	60.79	67.78	54.6502	16522	62.63974601	SP
52	11.385	21.0560384687	54.07	67.78	54.07	11689	61.58272655	SP
156	17.325	35.9962601288	48.13	67.78	43.33	9860	60.69530259	SP
260	17.325	35.9962601288	48.13	67.78	43.33	9860	60.69530259	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	65.764399	-0.24	-0.36	65.9	66.05	65.764399	37047
1782858900	66.0001	0.95	1.46	64.95	66.0001	64.95	50064
1782772500	65.0506	0.95	1.48	64.51	65.15	64.51	41402
1782513300	64.103399	0.18	0.28	63.36	64.349999	63.36	39831
1782426900	63.9223	-0.4	-0.62	65	65	63.87	56772
1782340500	64.3201	-0.17	-0.26	64.76	65.08	64.17	37130
1782254100	64.4856	-1.16	-1.77	64.3	64.995	64.3	14691
1782167700	65.6455	-0.67	-1.01	66.319999	66.41	65.584999	7573
1781822100	66.3152	1.16	1.79	66	66.34	65.93	15074
1781735700	65.1508	-0.84	-1.27	66.209999	66.219899	65.05	9956
1781649300	65.9894	-0.45	-0.68	66.36	66.53	65.9894	3587
1781562900	66.4402	1.44	2.22	65.89	66.65	65.89	1682
1781303700	64.998999	0.17	0.26	64.87	65.269999	64.86	6352
1781217300	64.8294	1.31	2.06	63.79	64.9	63.39	16580
1781130900	63.5219	-1.07	-1.66	64.03	64.09	63.45	2705
1781044500	64.5931	-0.44	-0.67	65.11	65.2804	63.19	33829
1780958100	65.0316	0.11	0.18	65.14	65.65	65.0316	3850
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	2905
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