Avantis ALL Equity Markets Value ETF (AVGV)

AVGV
🏛️ アメリカ →
70.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 70.20 70.27 70.04 70.27 0.0M
2025-09-25 69.95 69.95 69.56 69.74 0.0M
2025-09-24 70.39 70.44 70.14 70.15 0.0M
2025-09-23 70.38 70.92 70.30 70.38 0.0M
2025-09-22 69.43 70.54 69.43 70.39 0.0M
2025-09-19 70.35 70.36 70.14 70.22 0.0M
2025-09-18 70.20 70.60 70.20 70.59 0.0M
2025-09-17 70.33 70.33 70.14 70.14 0.0M
2025-09-16 70.09 70.21 69.98 70.21 0.0M
2025-09-15 70.25 70.41 70.17 70.18 0.0M
2025-09-12 70.35 70.35 70.04 70.06 0.0M
2025-09-11 69.75 70.49 69.75 70.49 0.0M
2025-09-10 69.77 69.78 69.61 69.66 0.0M
2025-09-09 69.78 69.78 69.54 69.57 0.0M
2025-09-08 69.81 69.81 69.52 69.81 0.0M
2025-09-05 70.01 70.01 69.39 69.58 0.0M
2025-09-04 69.08 69.52 69.05 69.52 0.0M
2025-09-03 68.93 68.93 68.69 68.92 0.0M
2025-09-02 69.16 69.16 68.50 68.87 0.0M
2025-08-29 69.40 69.40 69.09 69.16 0.0M
2025-08-28 69.45 69.48 69.22 69.40 0.0M
2025-08-27 69.05 69.34 68.97 69.33 0.0M
2025-08-26 69.17 69.17 68.95 69.13 0.0M
2025-08-25 69.42 69.42 69.02 69.02 0.0M
2025-08-22 68.35 69.55 68.35 69.44 0.0M
2025-08-21 67.95 68.01 67.70 67.93 0.0M
2025-08-20 68.23 68.23 67.75 67.95 0.0M
2025-08-19 68.31 68.47 68.01 68.08 0.0M
2025-08-18 67.91 68.16 67.91 68.15 0.0M
2025-08-15 68.12 68.17 68.04 68.04 0.0M
2025-08-14 67.90 68.17 67.90 68.17 0.0M
2025-08-13 67.74 68.47 67.74 68.47 0.0M
2025-08-12 67.40 67.80 67.39 67.80 0.0M
2025-08-11 66.69 66.91 66.57 66.63 0.0M
2025-08-08 66.71 66.93 66.71 66.83 0.0M
2025-08-07 66.96 66.96 66.31 66.54 0.0M
2025-08-06 66.46 66.64 66.41 66.44 0.0M
2025-08-05 66.33 66.33 65.82 66.24 0.0M
2025-08-04 65.59 66.01 65.59 66.01 0.0M
2025-08-01 65.50 65.50 64.94 65.24 0.0M
2025-07-31 66.24 66.43 65.91 65.91 0.0M
2025-07-30 66.65 66.84 66.06 66.31 0.0M
2025-07-29 67.03 67.17 66.83 66.93 0.0M
2025-07-28 67.27 67.27 67.02 67.02 0.0M
2025-07-25 67.12 67.49 67.12 67.45 0.0M
2025-07-24 67.61 67.68 67.31 67.38 0.0M
2025-07-23 67.08 67.75 67.08 67.75 0.0M
2025-07-22 66.70 66.85 66.66 66.81 0.0M
2025-07-21 66.34 66.56 66.18 66.18 0.0M
2025-07-18 66.30 66.41 66.00 66.06 0.0M
2025-07-17 66.00 66.24 65.82 66.21 0.0M
2025-07-16 65.73 65.75 65.45 65.72 0.0M
2025-07-15 66.52 66.52 65.58 65.58 0.0M
2025-07-14 66.58 66.58 66.27 66.51 0.0M
2025-07-11 66.44 66.60 66.32 66.42 0.0M
2025-07-10 66.49 66.97 66.49 66.89 0.0M
2025-07-09 66.72 66.72 66.27 66.49 0.0M
2025-07-08 66.17 66.37 65.98 66.24 0.0M
2025-07-07 66.56 66.56 65.73 65.85 0.0M
2025-07-03 66.54 66.59 66.54 66.56 0.0M
2025-07-02 66.09 66.28 66.02 66.27 0.0M
2025-07-01 65.07 65.95 65.07 65.80 0.0M
2025-06-30 65.57 65.57 64.99 65.23 0.0M
2025-06-27 64.73 65.19 64.73 65.07 0.0M
2025-06-26 64.42 64.75 64.23 64.75 0.6M
2025-06-25 64.69 64.74 64.60 64.68 0.0M
2025-06-24 64.84 65.15 64.76 65.04 0.0M
2025-06-23 64.09 64.44 63.79 64.44 0.0M
2025-06-20 64.42 64.42 64.01 64.08 0.0M
2025-06-18 64.61 64.61 64.30 64.30 0.0M
2025-06-17 64.40 64.78 64.23 64.23 0.0M
2025-06-16 64.92 65.12 64.76 64.82 0.0M
2025-06-13 64.55 64.70 64.16 64.21 0.4M
2025-06-12 64.66 64.89 64.66 64.89 0.0M
2025-06-11 65.00 65.04 64.74 64.74 0.0M
2025-06-10 64.80 64.90 64.74 64.88 0.0M
2025-06-09 64.51 64.73 64.46 64.56 0.0M
2025-06-06 64.36 64.46 64.31 64.46 0.0M
2025-06-05 63.96 64.04 63.85 63.85 0.0M
2025-06-04 64.09 64.11 63.87 63.89 0.0M
2025-06-03 63.62 64.05 63.40 64.05 0.0M
2025-06-02 63.12 63.65 63.00 63.65 0.0M
2025-05-30 63.48 63.48 62.98 63.35 0.0M
2025-05-29 63.34 63.47 63.09 63.41 0.0M
2025-05-28 63.34 63.68 63.13 63.13 0.0M
2025-05-27 63.51 63.74 63.18 63.67 0.0M
2025-05-23 61.80 62.74 61.80 62.63 0.0M
2025-05-22 62.52 62.91 62.52 62.82 0.0M
2025-05-21 63.50 63.52 62.76 62.83 0.0M
2025-05-20 63.70 63.85 63.54 63.70 0.0M
2025-05-19 63.31 63.70 63.31 63.70 0.0M
2025-05-16 63.23 63.70 63.23 63.64 0.0M
2025-05-15 62.89 63.29 62.89 63.27 0.0M
2025-05-14 63.29 63.29 62.99 63.03 0.0M
2025-05-13 62.80 63.35 62.80 63.26 0.0M
2025-05-12 62.92 62.92 62.47 62.80 0.0M
2025-05-09 61.32 61.50 61.29 61.33 0.0M
2025-05-08 60.99 61.48 60.98 61.17 0.2M
2025-05-07 60.86 60.92 60.52 60.71 0.0M
2025-05-06 60.98 61.01 60.81 60.83 0.0M
2025-05-05 60.72 61.26 60.72 61.00 0.0M
2025-05-02 60.84 61.15 60.84 61.08 0.0M
2025-05-01 60.11 60.26 59.88 59.98 0.0M
2025-04-30 59.14 59.89 59.14 59.89 0.0M
2025-04-29 59.74 60.08 59.62 60.08 0.0M
2025-04-28 59.82 59.89 59.42 59.89 0.0M
2025-04-25 59.29 59.51 59.23 59.46 0.0M
2025-04-24 58.52 59.74 58.52 59.73 0.0M
2025-04-23 59.51 59.51 58.65 58.76 0.0M
2025-04-22 57.90 58.53 57.82 58.48 0.0M
2025-04-21 57.94 57.94 56.63 57.02 0.0M
2025-04-17 57.52 58.14 57.52 57.89 0.0M
2025-04-16 57.16 57.96 56.86 57.18 0.0M
2025-04-15 57.71 58.10 57.55 57.73 0.0M
2025-04-14 57.56 57.79 57.04 57.55 0.0M
2025-04-11 55.28 56.99 55.28 56.98 0.0M
2025-04-10 56.38 56.38 55.00 55.77 0.2M
2025-04-09 53.40 57.59 52.88 57.59 0.0M
2025-04-08 55.98 55.98 52.82 53.40 0.0M
2025-04-07 53.17 55.79 52.64 54.28 0.1M
2025-04-04 56.69 56.69 54.50 54.86 0.1M
2025-04-03 59.60 59.64 58.34 58.34 0.1M
2025-04-02 60.67 61.45 60.67 61.45 0.0M
2025-04-01 60.30 61.03 60.30 60.96 0.0M
2025-03-31 59.85 60.78 59.79 60.77 0.0M
2025-03-28 61.75 61.75 60.59 60.71 0.0M
2025-03-27 61.61 62.06 61.50 61.78 0.0M
2025-03-26 62.28 62.28 61.73 61.89 0.0M
2025-03-25 62.36 62.36 62.14 62.14 0.0M
2025-03-24 61.45 62.12 61.45 62.12 0.0M
2025-03-21 61.00 61.32 60.84 61.18 0.0M
2025-03-20 61.10 61.72 61.10 61.48 0.0M
2025-03-19 61.19 61.83 61.19 61.81 0.0M
2025-03-18 61.32 61.33 61.14 61.28 0.0M
2025-03-17 61.00 61.61 61.00 61.56 0.0M
2025-03-14 60.25 60.84 60.20 60.84 0.0M
2025-03-13 60.11 60.11 59.50 59.62 0.0M
2025-03-12 60.25 60.35 59.98 60.24 0.0M
2025-03-11 60.61 60.61 59.77 60.14 0.0M
2025-03-10 61.02 61.20 60.30 60.52 0.0M
2025-03-07 61.43 61.91 61.00 61.81 0.0M
2025-03-06 61.65 61.65 61.04 61.25 0.0M
2025-03-05 60.87 61.75 60.87 61.71 0.0M
2025-03-04 60.64 61.43 60.11 60.81 0.0M
2025-03-03 62.89 62.91 61.43 61.55 0.0M
2025-02-28 61.69 62.25 61.54 62.25 0.0M
2025-02-27 62.53 62.55 61.94 61.94 0.0M
2025-02-26 62.84 62.99 62.36 62.50 0.0M
2025-02-25 62.63 62.75 62.14 62.51 0.0M
2025-02-24 62.94 62.94 62.39 62.45 0.0M
2025-02-21 63.11 63.16 62.42 62.49 0.0M
2025-02-20 63.76 63.76 63.35 63.59 0.0M
2025-02-19 63.97 63.97 63.57 63.74 0.0M
2025-02-18 63.97 63.97 63.69 63.97 0.0M
2025-02-14 63.82 63.82 63.53 63.60 0.0M
2025-02-13 63.14 63.46 63.04 63.46 0.0M
2025-02-12 62.66 62.99 62.61 62.88 0.0M
2025-02-11 62.99 63.17 62.90 63.13 0.0M
2025-02-10 63.13 63.13 62.96 63.07 0.0M
2025-02-07 63.25 63.32 62.82 62.83 0.0M
2025-02-06 63.44 63.44 63.14 63.31 0.0M
2025-02-05 63.11 63.23 62.83 63.23 0.0M
2025-02-04 62.62 62.92 62.62 62.92 0.0M
2025-02-03 62.06 62.63 61.70 62.27 0.0M
2025-01-31 63.74 63.74 62.91 62.97 0.0M
2025-01-30 63.53 63.94 63.53 63.74 0.0M
2025-01-29 63.48 63.48 63.11 63.27 0.0M
2025-01-28 63.13 63.24 62.94 63.17 0.0M
2025-01-27 63.22 63.26 62.95 63.15 0.0M
2025-01-24 63.27 63.40 63.26 63.33 0.0M
2025-01-23 63.24 63.35 63.14 63.35 0.0M
2025-01-22 63.22 63.23 63.03 63.03 0.0M
2025-01-21 63.12 63.38 63.02 63.38 0.0M
2025-01-17 62.55 62.72 62.55 62.57 0.0M
2025-01-16 62.11 62.30 62.02 62.18 0.0M
2025-01-15 62.08 62.25 61.93 62.15 0.0M
2025-01-14 61.19 61.36 60.84 61.36 0.0M
2025-01-13 60.25 60.75 60.17 60.74 0.0M
2025-01-10 61.25 61.25 60.38 60.52 0.0M
2025-01-08 61.06 61.32 60.87 61.32 0.0M
2025-01-07 61.65 61.68 61.24 61.43 0.0M
2025-01-06 61.56 62.13 61.55 61.63 0.0M
2025-01-03 61.15 61.44 61.15 61.39 0.0M
2025-01-02 61.48 61.49 60.77 61.00 0.0M