Avantis Emerging Markets Small Cap Equity ETF (AVEE)

AVEE
🏛️ アメリカ →
63.51
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 63.37 63.53 63.28 63.51 0.0M
2025-09-25 63.97 64.15 63.87 63.97 0.0M
2025-09-24 64.89 64.89 64.38 64.45 0.0M
2025-09-23 65.08 65.18 64.88 65.02 0.0M
2025-09-22 65.19 65.55 65.19 65.54 0.0M
2025-09-19 65.34 65.38 65.22 65.32 0.0M
2025-09-18 65.10 65.43 65.10 65.34 0.0M
2025-09-17 65.44 65.56 65.26 65.42 0.0M
2025-09-16 65.12 65.24 65.09 65.19 0.0M
2025-09-15 64.77 64.83 64.70 64.75 0.0M
2025-09-12 64.56 64.56 64.31 64.43 0.0M
2025-09-11 64.38 64.55 64.35 64.52 0.0M
2025-09-10 64.43 64.43 64.20 64.20 0.0M
2025-09-09 64.05 64.07 63.97 64.02 0.0M
2025-09-08 63.86 64.05 63.84 64.05 0.0M
2025-09-05 63.47 63.63 63.37 63.54 0.0M
2025-09-04 62.53 62.82 62.53 62.82 0.0M
2025-09-03 62.86 62.95 62.80 62.86 0.0M
2025-09-02 62.12 62.30 61.95 62.29 0.0M
2025-08-29 62.73 62.89 62.73 62.86 0.0M
2025-08-28 62.80 63.20 62.80 63.06 0.0M
2025-08-27 62.43 62.75 62.37 62.75 0.0M
2025-08-26 62.80 62.80 62.74 62.77 0.0M
2025-08-25 63.00 63.07 62.78 62.78 0.0M
2025-08-22 63.01 63.09 62.99 63.01 0.0M
2025-08-21 62.00 62.06 61.92 61.98 0.0M
2025-08-20 61.69 61.88 61.68 61.85 0.0M
2025-08-19 62.73 62.73 62.17 62.19 0.0M
2025-08-18 62.65 62.68 62.56 62.68 0.0M
2025-08-15 62.08 62.12 61.98 62.00 0.0M
2025-08-14 61.53 61.70 61.53 61.66 0.0M
2025-08-13 62.17 62.17 62.00 62.07 0.0M
2025-08-12 61.55 61.84 61.49 61.80 0.0M
2025-08-11 61.32 61.32 61.17 61.18 0.0M
2025-08-08 61.32 61.35 61.23 61.23 0.0M
2025-08-07 61.34 61.34 61.22 61.29 0.0M
2025-08-06 60.97 61.19 60.80 61.11 0.0M
2025-08-05 60.89 60.89 60.72 60.76 0.0M
2025-08-04 60.64 60.65 60.36 60.41 0.0M
2025-08-01 59.98 60.09 59.88 60.00 0.0M
2025-07-31 60.41 60.41 60.17 60.17 0.0M
2025-07-30 60.95 61.02 60.69 60.71 0.0M
2025-07-29 61.13 61.34 61.13 61.30 0.0M
2025-07-28 61.20 61.20 60.90 60.91 0.0M
2025-07-25 61.31 61.44 61.31 61.42 0.0M
2025-07-24 61.92 62.02 61.69 61.70 0.0M
2025-07-23 61.81 62.08 61.76 62.08 0.0M
2025-07-22 61.38 61.61 61.37 61.49 0.0M
2025-07-21 61.93 62.00 61.66 61.73 0.0M
2025-07-18 61.58 61.58 61.35 61.39 0.0M
2025-07-17 61.31 61.75 61.31 61.75 0.0M
2025-07-16 60.86 61.34 60.86 61.27 0.0M
2025-07-15 61.07 61.08 61.03 61.08 0.0M
2025-07-14 60.73 60.85 60.64 60.80 0.0M
2025-07-11 60.63 60.63 60.45 60.57 0.0M
2025-07-10 60.51 60.68 60.51 60.63 0.0M
2025-07-09 60.60 60.67 60.36 60.55 0.0M
2025-07-08 60.24 60.38 60.21 60.38 0.0M
2025-07-07 60.62 60.62 59.91 59.95 0.0M
2025-07-03 60.70 61.55 60.70 61.09 0.0M
2025-07-02 60.33 60.63 60.33 60.61 0.0M
2025-07-01 60.39 60.42 60.21 60.36 0.0M
2025-06-30 60.12 60.25 59.84 60.25 0.0M
2025-06-27 59.93 60.02 59.69 59.80 0.0M
2025-06-26 59.84 60.01 59.82 59.89 0.0M
2025-06-25 59.49 59.58 59.40 59.54 0.0M
2025-06-24 59.15 59.36 59.15 59.34 0.0M
2025-06-23 58.12 58.44 58.03 58.40 0.0M
2025-06-20 58.36 58.36 57.95 57.95 0.0M
2025-06-18 59.46 59.46 58.79 58.88 0.0M
2025-06-17 59.24 59.24 58.75 58.77 0.0M
2025-06-16 59.90 60.35 59.59 59.59 0.0M
2025-06-13 59.12 59.12 58.90 58.94 0.0M
2025-06-12 60.09 60.09 59.99 59.99 0.0M
2025-06-11 59.80 59.91 59.69 59.69 0.0M
2025-06-10 59.46 59.51 59.39 59.39 0.0M
2025-06-09 58.82 59.11 58.71 59.01 0.0M
2025-06-06 58.44 58.90 58.30 58.50 0.0M
2025-06-05 58.41 58.75 58.29 58.33 0.0M
2025-06-04 58.07 58.11 58.07 58.11 0.0M
2025-06-03 57.38 57.59 57.25 57.50 0.0M
2025-06-02 57.15 57.47 57.15 57.47 0.0M
2025-05-30 57.07 57.08 56.80 57.08 0.0M
2025-05-29 57.33 57.47 57.33 57.43 0.0M
2025-05-28 57.19 57.19 57.11 57.11 0.0M
2025-05-27 57.22 57.30 57.22 57.28 0.0M
2025-05-23 56.98 57.09 56.98 57.09 0.0M
2025-05-22 56.73 56.91 56.73 56.78 0.0M
2025-05-21 57.26 57.27 56.82 56.84 0.0M
2025-05-20 56.68 56.75 56.67 56.75 0.0M
2025-05-19 56.40 56.99 56.40 56.92 0.0M
2025-05-16 56.60 56.70 56.44 56.65 0.0M
2025-05-15 56.44 57.14 56.37 56.56 0.0M
2025-05-14 56.57 56.66 56.44 56.44 0.0M
2025-05-13 55.93 56.69 55.88 56.20 0.0M
2025-05-12 55.65 56.12 55.64 55.75 0.0M
2025-05-09 52.62 54.87 52.62 54.72 0.0M
2025-05-08 54.40 54.40 54.17 54.17 0.0M
2025-05-07 54.37 54.56 54.20 54.20 0.0M
2025-05-06 54.97 54.98 54.78 54.91 0.0M
2025-05-05 55.55 55.61 55.44 55.46 0.0M
2025-05-02 54.88 54.98 54.88 54.97 0.0M
2025-05-01 53.52 53.52 53.37 53.37 0.0M
2025-04-30 53.10 53.42 53.09 53.42 0.0M
2025-04-29 53.49 53.66 53.49 53.60 0.0M
2025-04-28 53.22 53.23 53.12 53.19 0.0M
2025-04-25 52.65 52.82 52.57 52.82 0.0M
2025-04-24 53.12 53.28 53.12 53.28 0.0M
2025-04-23 52.72 52.78 52.37 52.37 0.0M
2025-04-22 51.78 52.22 51.78 51.97 0.0M
2025-04-21 51.36 51.36 50.94 51.08 0.0M
2025-04-17 51.23 51.53 51.23 51.24 0.0M
2025-04-16 50.96 51.20 50.61 50.81 0.0M
2025-04-15 51.20 51.32 51.14 51.14 0.0M
2025-04-14 50.77 50.96 50.70 50.80 0.0M
2025-04-11 51.30 51.30 49.64 50.21 0.0M
2025-04-10 49.02 49.34 48.65 48.86 0.0M
2025-04-09 46.54 49.28 46.33 49.07 0.0M
2025-04-08 48.34 48.34 46.60 46.83 0.0M
2025-04-07 50.74 50.74 47.45 47.96 0.0M
2025-04-04 52.00 52.00 49.61 49.79 0.0M
2025-04-03 52.75 52.85 52.53 52.53 0.0M
2025-04-02 53.13 53.35 53.13 53.30 0.0M
2025-04-01 52.73 53.05 52.58 52.93 0.0M
2025-03-31 52.22 52.55 52.07 52.52 0.0M
2025-03-28 53.40 53.40 52.87 52.94 0.0M
2025-03-27 53.79 54.14 53.79 54.00 0.0M
2025-03-26 53.96 54.01 53.69 53.71 0.0M
2025-03-25 53.94 54.02 53.79 53.88 0.0M
2025-03-24 54.19 54.26 54.09 54.17 0.0M
2025-03-21 54.01 54.17 54.01 54.17 0.0M
2025-03-20 54.20 54.33 54.19 54.19 0.0M
2025-03-19 54.57 54.75 54.51 54.66 0.0M
2025-03-18 54.80 54.80 54.50 54.60 0.0M
2025-03-17 54.57 54.72 54.20 54.66 0.0M
2025-03-14 53.66 53.93 53.66 53.88 0.0M
2025-03-13 52.78 52.96 52.73 52.95 0.0M
2025-03-12 53.04 53.22 52.97 53.17 0.0M
2025-03-11 52.99 53.22 52.77 53.05 0.0M
2025-03-10 53.30 53.30 52.66 52.81 0.0M
2025-03-07 54.12 54.12 53.48 53.98 0.0M
2025-03-06 53.95 54.17 53.73 53.75 0.0M
2025-03-05 53.52 54.06 53.52 54.06 0.0M
2025-03-04 52.18 52.71 51.89 52.39 0.0M
2025-03-03 52.52 52.71 51.77 51.91 0.0M
2025-02-28 52.48 52.53 52.23 52.45 0.0M
2025-02-27 53.75 53.75 53.20 53.20 0.0M
2025-02-26 54.29 54.29 54.11 54.11 0.0M
2025-02-25 54.08 54.08 53.79 53.92 0.0M
2025-02-24 54.44 54.48 54.14 54.15 0.0M
2025-02-21 55.15 55.15 54.52 54.56 0.0M
2025-02-20 54.97 54.98 54.81 54.92 0.0M
2025-02-19 54.45 54.49 54.39 54.42 0.0M
2025-02-18 54.15 54.30 54.06 54.20 0.0M
2025-02-14 54.11 54.14 53.96 54.14 0.0M
2025-02-13 53.32 54.02 53.32 53.89 0.0M
2025-02-12 53.51 53.71 53.48 53.53 0.0M
2025-02-11 53.38 53.40 53.38 53.40 0.0M
2025-02-10 53.61 53.68 53.58 53.68 0.0M
2025-02-07 53.23 53.23 53.23 53.23 0.0M
2025-02-06 53.40 53.50 53.38 53.50 0.0M
2025-02-05 53.02 53.06 53.02 53.04 0.0M
2025-02-04 52.78 52.97 52.78 52.85 0.0M
2025-02-03 51.78 52.41 51.78 52.23 0.0M
2025-01-31 52.89 53.06 52.56 52.65 0.0M
2025-01-30 53.00 53.36 53.00 53.25 0.0M
2025-01-29 52.74 52.87 52.64 52.72 0.0M
2025-01-28 52.31 52.53 52.31 52.53 0.0M
2025-01-27 52.47 52.51 52.39 52.41 0.0M
2025-01-24 53.19 53.40 53.19 53.24 0.0M
2025-01-23 52.90 53.15 52.90 53.08 0.0M
2025-01-22 53.17 53.22 53.08 53.09 0.0M
2025-01-21 52.93 53.14 52.93 53.08 0.0M
2025-01-17 52.79 52.79 52.54 52.54 0.0M
2025-01-16 52.05 52.35 51.98 51.99 0.0M
2025-01-15 52.04 52.24 51.97 52.17 0.0M
2025-01-14 51.71 51.71 51.54 51.69 0.0M
2025-01-13 51.07 51.25 50.89 51.25 0.0M
2025-01-10 51.99 51.99 51.62 51.64 0.0M
2025-01-08 52.90 53.04 52.83 53.04 0.0M
2025-01-07 53.71 53.71 53.45 53.45 0.0M
2025-01-06 53.66 53.66 53.40 53.43 0.0M
2025-01-03 53.36 53.51 53.31 53.45 0.0M
2025-01-02 53.28 53.44 53.04 53.17 0.0M