Avantis Emerging Markets Ex-China Equity ETF (AVXC)

AVXC
🏛️ アメリカ →
59.49
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 59.25 59.50 59.20 59.49 0.0M
2025-09-25 59.67 59.76 59.60 59.68 0.0M
2025-09-24 60.29 60.31 60.01 60.16 0.0M
2025-09-23 60.78 60.92 60.64 60.74 0.0M
2025-09-22 60.31 60.73 60.31 60.65 0.0M
2025-09-19 60.29 60.34 60.19 60.30 0.0M
2025-09-18 60.12 60.51 60.12 60.42 0.0M
2025-09-17 60.48 60.82 60.28 60.35 0.0M
2025-09-16 60.24 60.42 60.18 60.37 0.0M
2025-09-15 59.84 59.94 59.84 59.91 0.0M
2025-09-12 59.55 59.56 59.44 59.48 0.0M
2025-09-11 59.38 59.61 59.38 59.50 0.0M
2025-09-10 58.98 59.33 58.98 59.17 0.0M
2025-09-09 58.61 58.65 58.45 58.53 0.0M
2025-09-08 58.20 58.45 58.18 58.41 0.0M
2025-09-05 58.15 58.15 57.79 57.97 0.0M
2025-09-04 57.13 57.37 57.01 57.36 0.0M
2025-09-03 57.12 57.33 57.06 57.22 0.0M
2025-09-02 56.33 56.71 56.33 56.71 0.0M
2025-08-29 56.87 56.92 56.80 56.91 0.0M
2025-08-28 57.32 57.63 57.32 57.54 0.0M
2025-08-27 56.87 57.35 56.87 57.33 0.0M
2025-08-26 57.03 57.21 57.03 57.17 0.0M
2025-08-25 57.56 57.76 57.44 57.48 0.0M
2025-08-22 57.08 57.78 57.08 57.72 0.0M
2025-08-21 56.91 56.96 56.77 56.83 0.0M
2025-08-20 56.82 56.99 56.70 56.98 0.0M
2025-08-19 57.43 57.48 57.09 57.11 0.0M
2025-08-18 57.61 57.71 57.52 57.66 0.0M
2025-08-15 57.46 57.47 57.27 57.35 0.1M
2025-08-14 57.15 57.46 57.15 57.38 0.0M
2025-08-13 57.90 57.97 57.73 57.81 0.0M
2025-08-12 57.19 57.67 57.19 57.64 0.0M
2025-08-11 57.13 57.13 56.99 56.99 0.0M
2025-08-08 57.01 57.10 57.01 57.03 0.0M
2025-08-07 57.11 57.14 57.04 57.14 0.0M
2025-08-06 56.45 56.59 56.34 56.53 0.0M
2025-08-05 56.41 56.44 56.23 56.31 0.0M
2025-08-04 56.29 56.41 56.19 56.27 0.0M
2025-08-01 55.73 56.01 55.65 55.85 0.0M
2025-07-31 56.23 56.33 56.02 56.05 0.0M
2025-07-30 56.57 56.71 56.37 56.44 0.0M
2025-07-29 56.76 56.86 56.64 56.78 0.0M
2025-07-28 56.58 56.64 56.49 56.53 0.0M
2025-07-25 57.14 57.23 57.00 57.19 0.0M
2025-07-24 57.36 57.44 57.29 57.30 0.0M
2025-07-23 57.37 57.76 57.37 57.71 0.0M
2025-07-22 56.90 57.04 56.83 56.97 0.0M
2025-07-21 57.23 57.53 57.23 57.35 0.0M
2025-07-18 57.20 57.20 56.97 56.97 0.0M
2025-07-17 57.18 57.47 57.17 57.43 0.0M
2025-07-16 56.72 57.07 56.61 57.06 0.0M
2025-07-15 56.94 56.94 56.74 56.83 0.0M
2025-07-14 56.68 56.77 56.56 56.64 0.0M
2025-07-11 56.75 56.77 56.67 56.73 0.1M
2025-07-10 56.67 56.85 56.62 56.82 0.0M
2025-07-09 56.86 56.95 56.83 56.92 0.0M
2025-07-08 56.71 56.79 56.57 56.77 0.0M
2025-07-07 56.80 56.80 56.31 56.41 0.0M
2025-07-03 57.54 57.63 57.49 57.58 0.0M
2025-07-02 56.63 57.07 56.62 57.07 0.0M
2025-07-01 56.86 56.86 56.49 56.75 0.0M
2025-06-30 56.34 56.62 56.34 56.62 0.0M
2025-06-27 56.39 56.48 56.23 56.34 0.0M
2025-06-26 56.26 56.44 56.21 56.38 0.0M
2025-06-25 55.63 55.88 55.63 55.85 0.0M
2025-06-24 55.65 55.78 55.65 55.76 0.0M
2025-06-23 54.50 54.84 54.26 54.84 0.0M
2025-06-20 55.09 55.09 54.57 54.58 0.0M
2025-06-18 55.19 55.29 55.06 55.11 0.0M
2025-06-17 55.43 55.43 54.90 54.97 0.0M
2025-06-16 56.00 56.00 55.74 55.78 0.0M
2025-06-13 55.04 55.27 55.00 55.06 0.0M
2025-06-12 55.71 55.93 55.71 55.85 0.0M
2025-06-11 55.81 55.85 55.61 55.64 0.0M
2025-06-10 55.48 55.56 55.30 55.48 0.0M
2025-06-09 55.10 55.30 55.10 55.15 0.0M
2025-06-06 54.70 54.84 54.64 54.82 0.0M
2025-06-05 54.57 54.67 54.35 54.35 0.0M
2025-06-04 54.20 54.33 54.19 54.23 0.2M
2025-06-03 53.52 53.94 53.52 53.77 0.0M
2025-06-02 53.48 53.74 53.48 53.74 0.0M
2025-05-30 53.19 53.36 53.00 53.31 0.0M
2025-05-29 53.78 53.89 53.78 53.87 0.0M
2025-05-28 53.59 53.74 53.56 53.67 0.0M
2025-05-27 53.50 53.79 53.50 53.79 0.0M
2025-05-23 52.96 53.45 52.90 53.42 0.1M
2025-05-22 52.95 53.23 52.95 53.05 0.0M
2025-05-21 53.57 53.61 53.15 53.22 0.0M
2025-05-20 53.03 53.21 53.03 53.20 0.0M
2025-05-19 53.13 53.48 53.13 53.42 0.0M
2025-05-16 53.21 53.38 53.11 53.35 0.0M
2025-05-15 53.15 53.35 53.11 53.35 0.0M
2025-05-14 53.13 53.13 52.94 52.94 0.0M
2025-05-13 52.22 52.84 52.22 52.74 0.0M
2025-05-12 52.31 52.32 52.07 52.19 0.0M
2025-05-09 51.49 51.49 51.25 51.35 0.0M
2025-05-08 51.06 51.07 50.65 50.66 0.0M
2025-05-07 51.12 51.21 50.95 51.11 0.0M
2025-05-06 51.06 51.40 51.06 51.29 0.0M
2025-05-05 52.04 52.08 51.82 51.84 0.0M
2025-05-02 51.50 51.52 51.24 51.39 0.0M
2025-05-01 50.13 50.40 49.98 50.08 0.0M
2025-04-30 49.68 50.32 49.68 50.00 0.0M
2025-04-29 49.92 50.08 49.92 50.00 0.0M
2025-04-28 49.73 49.75 49.46 49.75 0.0M
2025-04-25 49.25 49.56 49.21 49.55 0.0M
2025-04-24 49.29 49.79 49.29 49.75 0.0M
2025-04-23 49.37 49.37 48.95 49.00 0.0M
2025-04-22 48.41 49.03 48.41 48.61 0.1M
2025-04-21 47.98 48.05 47.78 48.05 0.3M
2025-04-17 48.10 48.32 47.96 47.96 0.0M
2025-04-16 47.83 47.98 47.38 47.59 0.0M
2025-04-15 47.96 48.03 47.80 47.84 0.0M
2025-04-14 47.61 47.70 47.40 47.55 0.0M
2025-04-11 46.53 47.23 46.53 47.15 0.0M
2025-04-10 46.05 46.54 45.22 45.84 0.1M
2025-04-09 43.46 51.00 43.21 46.66 0.1M
2025-04-08 45.32 45.44 43.55 43.89 0.0M
2025-04-07 44.16 45.77 43.94 44.76 0.1M
2025-04-04 46.38 46.38 45.51 45.58 0.0M
2025-04-03 48.39 48.46 48.12 48.12 0.0M
2025-04-02 48.99 49.31 48.99 49.22 0.0M
2025-04-01 48.69 49.07 48.68 49.03 0.0M
2025-03-31 48.26 48.72 48.26 48.64 0.0M
2025-03-28 49.27 49.27 48.86 48.91 0.0M
2025-03-27 49.79 49.79 49.64 49.72 0.0M
2025-03-26 50.03 50.03 49.65 49.74 0.0M
2025-03-25 50.33 50.34 50.21 50.27 0.0M
2025-03-24 50.30 50.30 50.21 50.24 0.0M
2025-03-21 49.73 49.89 49.69 49.87 0.0M
2025-03-20 49.64 49.84 49.64 49.73 0.0M
2025-03-19 49.69 50.03 49.60 49.90 0.0M
2025-03-18 49.55 49.67 49.42 49.61 0.0M
2025-03-17 49.44 49.84 49.41 49.78 0.0M
2025-03-14 48.85 49.17 48.77 49.14 0.0M
2025-03-13 48.38 48.49 48.26 48.38 0.0M
2025-03-12 48.59 48.71 48.53 48.69 0.0M
2025-03-11 48.17 48.55 48.07 48.32 0.0M
2025-03-10 48.46 48.46 48.02 48.14 0.0M
2025-03-07 49.20 49.26 48.77 49.26 0.0M
2025-03-06 49.29 49.30 48.91 48.95 0.0M
2025-03-05 48.95 49.38 48.89 49.33 0.0M
2025-03-04 47.72 48.53 47.72 48.14 0.0M
2025-03-03 48.24 48.37 47.55 47.74 0.0M
2025-02-28 48.00 48.11 47.76 48.02 0.0M
2025-02-27 49.39 49.39 48.61 48.61 0.0M
2025-02-26 49.92 50.03 49.75 49.80 0.0M
2025-02-25 49.81 49.81 49.53 49.61 0.0M
2025-02-24 49.92 50.09 49.84 49.84 0.0M
2025-02-21 50.51 50.51 50.05 50.09 0.0M
2025-02-20 50.61 50.70 50.58 50.68 0.0M
2025-02-19 50.40 50.52 50.38 50.42 0.0M
2025-02-18 50.47 50.54 50.40 50.47 0.0M
2025-02-14 50.05 50.23 50.04 50.21 0.0M
2025-02-13 49.83 50.35 49.83 50.33 0.0M
2025-02-12 49.76 49.93 49.71 49.85 0.1M
2025-02-11 49.94 50.08 49.94 50.02 0.0M
2025-02-10 50.11 50.19 50.08 50.15 0.0M
2025-02-07 50.45 50.47 49.88 49.88 0.0M
2025-02-06 50.19 50.37 50.19 50.34 0.0M
2025-02-05 50.16 50.35 50.12 50.23 0.0M
2025-02-04 49.93 50.04 49.92 49.99 0.0M
2025-02-03 48.92 49.55 48.92 49.37 0.0M
2025-01-31 50.20 50.47 49.83 49.83 0.0M
2025-01-30 50.12 50.29 50.07 50.17 0.0M
2025-01-29 49.66 49.76 49.48 49.66 0.0M
2025-01-28 48.98 49.46 48.98 49.46 0.0M
2025-01-27 49.21 49.40 49.06 49.20 0.0M
2025-01-24 50.72 50.91 50.68 50.68 0.0M
2025-01-23 50.59 50.80 50.53 50.77 0.0M
2025-01-22 50.72 50.73 50.62 50.65 0.0M
2025-01-21 50.15 50.53 50.15 50.51 0.0M
2025-01-17 50.03 50.03 49.83 49.85 0.0M
2025-01-16 49.79 49.91 49.64 49.64 0.0M
2025-01-15 49.50 49.71 49.50 49.71 0.0M
2025-01-14 49.00 49.07 48.86 49.06 0.0M
2025-01-13 48.35 48.65 48.35 48.62 0.0M
2025-01-10 49.43 49.43 49.19 49.29 0.0M
2025-01-08 50.24 50.24 50.11 50.18 0.0M
2025-01-07 50.76 50.86 50.55 50.55 0.0M
2025-01-06 50.72 50.90 50.70 50.70 0.0M
2025-01-03 50.22 50.36 50.22 50.35 0.0M
2025-01-02 49.91 50.10 49.80 49.97 0.0M