Avantis Emerging Markets ex China Equity ETF【AVXC】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	2.672	3.25060827251	82.2	86.35	78.78	36895	82.49049624	SP
4	7.412	9.56880970824	77.46	86.8	77.07	39879	83.0200198	SP
12	17.882	26.6935363487	66.99	86.8	64.78	39946	77.70863068	SP
26	23.302	37.8463537437	61.57	86.8	60.96	36714	73.78315785	SP
52	29.232	52.5377426312	55.64	86.8	54.26	27164	68.9114493	SP
156	34.052	67.005116096	50.82	86.8	43.2097	19236	62.40953908	SP
260	34.052	67.005116096	50.82	86.8	43.2097	19236	62.40953908	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
1781649300	84.872	-1.3	-1.51	86	86.07	84.84	51725
1781562900	86.1758	2.81	3.37	85.82	86.35	85.73	38971
1781303700	83.3703	0.48	0.58	82.78	83.73	82.3651	28404
1781217300	82.8904	3.86	4.88	80.26	83.05	80.12	44537
1781130900	79.0348	-1.42	-1.77	79.89	80.95	79.0348	27352
1781044500	80.4578	-0.39	-0.48	82.2	82.5	78.78	45211
1780958100	80.8479	1.48	1.86	81.12	81.39	80.75	24253
1780698900	79.37	-5.73	-6.74	82.14	82.14	79.08	47014
1780612500	85.1018	-0.37	-0.43	84.16	85.3	83.96	31243
1780526100	85.47	-1.25	-1.44	86.29	86.29	85.315	19383
1780439700	86.7194	0.4	0.46	85.9	86.8	85.9	17387
1780353300	86.3198	1.47	1.73	85.55	86.73	85.4838	38221
1780094100	84.8534	-0.07	-0.09	85.02	85.24	84.6	82760
1780007700	84.9259	1.03	1.22	83.53	85.06	83.18	86494
1779921300	83.8999	-0.46	-0.54	84.54	84.78	83.5	65929
1779834900	84.355	3.58	4.44	83.21	84.37	83.21	39512
1779489300	80.7708	-0.01	-0.01	81.19	81.2	80.72	17584
1779402900	80.7761	1.14	1.44	79.86	81.21	79.8096	37945
1779316500	79.632	1.65	2.12	78.35	79.72	78.35	28164
1779230100	77.9784	-1	-1.27	77.46	78.72	77.07	37334
1779143700	78.9794	-0.47	-0.59	80.18	80.18	78.29	46451
1778884500	79.4509	-2.62	-3.19	79.63	79.87	79.13	28328
1778798100	82.0675	0.69	0.85	81.42	82.25	81.42	14838
1778711700	81.3729	1.5	1.88	81.13	81.7099	80.855	26299
1778625300	79.8687	-2.69	-3.26	80.53	80.785	78.83	39614
1778538900	82.5591	0.06	0.07	82.51	82.77	82.36	14128
1778279700	82.5017	1.73	2.14	81.87	82.5017	81.87	45295
1778193300	80.7701	-0.96	-1.17	81.91	82.0599	80.63	41182
1778106900	81.7296	2.54	3.20	81.02	81.8099	80.64	323495
1778020500	79.192	1.93	2.50	78.79	79.52	78.79	21402
1777934100	77.2631	-0	-0.00	77.72	78.1	77	26005
1777674900	77.2638	0.04	0.05	76.89	77.77	76.89	24370
1777588500	77.2218	1.63	2.16	76.46	77.34	76.06	28178
1777502100	75.5922	-0.42	-0.56	75.95	76.07	75.47	20130
1777415700	76.0169	-0.73	-0.95	76.02	76.17	75.455	13373
1777329300	76.7463	-0	-0.00	77.28	77.28	76.61	24557
1777070100	76.7481	1.36	1.81	76.28	76.97	76.125	24201
1776983700	75.3866	-1.52	-1.97	75.96	76.3	74.71	22001
1776897300	76.9016	1.87	2.49	76.27	76.95	76.27	16301
1776810900	75.0332	-0.86	-1.13	76.28	76.31	75.005	19113
1776724500	75.8915	-0.57	-0.75	75.94	76.06	75.58	12532
1776465300	76.4645	1.59	2.13	76.54	77.03	76.33	16334
1776378900	74.8698	0.18	0.24	74.73	75.13	74.6768	22605
1776292500	74.6934	-0.08	-0.11	74.85	74.85	74.445	18466
1776206100	74.7778	1.17	1.59	74.36	74.89	74.19	23397
1776119700	73.6039	0.55	0.76	72.69	73.66	72.58	50041
1775860500	73.05	0.45	0.62	73.2082	73.41	72.88	12956
1775774100	72.6029	0.1	0.14	71.81	72.76	71.64	121858
1775687700	72.4993	4.01	5.85	72.57	72.66	71.954	21673
1775601300	68.4916	0.22	0.32	68.13	68.569	67.48	19410
1775514900	68.2731	0.55	0.81	68.05	68.52	68.05	37227
1775169300	67.7272	-0.69	-1.01	66.379999	68.01	66.379999	20339
1775082900	68.42	0.79	1.17	68.34	68.9	68.2	33937
1774996500	67.6311	2.47	3.79	65.629999	67.6311	65.5159	39619
1774910100	65.1615	-0.85	-1.29	66.16	66.16	64.78	42327
1774650900	66.0119	-0.14	-0.22	66.209999	66.379999	65.819999	43046
1774564500	66.1555	-2.43	-3.54	67.44	67.6	66.11	57734
1774478100	68.586	1.14	1.69	68.69	68.89	68.39	21228
1774391700	67.4462	-1.12	-1.64	66.989999	67.79	66.98	124447
1774305300	68.5709	2.12	3.20	67.72	69.01	67.72	92066
1774046100	66.447599	-2.23	-3.24	68.15	68.15	66.17	98380
1773959700	68.6755	0.19	0.27	67.14	68.885	67.13	36866
1773873300	68.4883	-1.16	-1.66	69.33	69.47	68.41	47692
1773786900	69.6434	0.71	1.03	69.59	69.84	69.47	22030