Avantis Emerging Markets Value ETF (AVES)

AVES
🏛️ アメリカ →
56.46
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
2022-12-30 41.20 41.37 40.76 40.98 0.1M
2022-12-29 41.28 41.48 41.28 41.46 0.1M
2022-12-28 41.13 41.39 40.77 40.79 0.1M
2022-12-27 41.29 41.74 41.13 41.58 0.1M
2022-12-23 40.82 40.88 40.66 40.85 0.0M
2022-12-22 41.05 41.05 40.48 40.86 0.1M
2022-12-21 40.90 41.24 40.83 41.20 0.1M
2022-12-20 40.90 41.12 40.85 40.93 0.1M
2022-12-19 41.13 41.14 40.82 40.90 0.0M
2022-12-16 41.06 41.12 40.86 40.98 0.0M
2022-12-15 41.30 41.69 40.77 40.81 0.1M
2022-12-14 42.78 42.98 42.50 42.78 0.0M
2022-12-13 43.47 43.79 42.67 42.67 0.1M
2022-12-12 42.57 42.63 42.12 42.63 0.0M
2022-12-09 42.62 42.71 42.33 42.41 0.1M
2022-12-08 42.48 42.65 42.41 42.56 0.0M
2022-12-07 42.38 42.39 42.19 42.34 0.0M
2022-12-06 42.66 42.71 42.33 42.51 0.0M
2022-12-05 43.07 43.07 42.52 42.63 0.0M
2022-12-02 42.65 43.19 42.65 43.13 0.0M
2022-12-01 43.26 43.33 42.96 43.11 0.0M
2022-11-30 43.02 43.30 42.51 43.20 0.0M
2022-11-29 41.87 42.11 41.87 42.06 0.0M
2022-11-28 41.27 41.59 41.13 41.26 0.0M
2022-11-25 41.46 41.52 41.40 41.42 0.0M
2022-11-23 40.99 41.42 40.99 41.40 0.0M
2022-11-22 40.79 40.97 40.78 40.90 0.0M
2022-11-21 40.69 40.76 40.51 40.70 0.0M
2022-11-18 41.08 41.08 40.82 40.98 0.0M
2022-11-17 40.52 41.17 40.52 41.11 0.0M
2022-11-16 41.51 41.56 41.11 41.22 0.1M
2022-11-15 42.39 42.39 41.96 42.06 0.1M
2022-11-14 41.65 41.77 41.33 41.56 0.0M
2022-11-11 41.43 41.65 41.15 41.49 0.0M
2022-11-10 40.54 41.15 40.47 41.02 0.0M
2022-11-09 39.95 40.09 39.58 39.69 0.0M
2022-11-08 39.87 40.24 39.77 40.14 0.0M
2022-11-07 40.08 40.08 39.79 39.87 0.1M
2022-11-04 39.31 39.68 39.19 39.68 0.0M
2022-11-03 37.82 38.25 37.82 38.18 0.1M
2022-11-02 38.28 38.59 37.82 37.82 0.1M
2022-11-01 38.39 38.39 37.99 38.20 0.1M
2022-10-31 37.24 37.55 37.24 37.53 0.0M
2022-10-28 37.58 37.88 37.57 37.88 0.1M
2022-10-27 38.12 38.24 38.02 38.04 0.1M
2022-10-26 37.88 38.33 37.88 38.14 0.1M
2022-10-25 37.48 37.87 37.48 37.78 0.1M
2022-10-24 37.52 37.52 37.07 37.31 0.1M
2022-10-21 38.10 38.61 38.05 38.54 0.1M
2022-10-20 38.05 38.45 37.96 37.96 0.0M
2022-10-19 37.77 37.94 37.64 37.72 0.1M
2022-10-18 38.64 38.64 38.05 38.29 0.1M
2022-10-17 38.04 38.31 38.04 38.21 0.0M
2022-10-14 38.01 38.01 37.30 37.34 0.0M
2022-10-13 36.71 37.87 36.71 37.72 0.0M
2022-10-12 37.59 37.71 37.53 37.53 0.1M
2022-10-11 37.68 37.87 37.44 37.56 0.1M
2022-10-10 38.18 38.18 37.94 38.01 0.0M
2022-10-07 38.67 38.67 38.27 38.37 0.0M
2022-10-06 39.04 39.26 38.91 38.96 0.0M
2022-10-05 38.99 39.28 38.72 39.16 0.1M
2022-10-04 38.90 39.44 38.87 39.33 0.1M
2022-10-03 37.84 38.53 37.74 38.29 0.2M
2022-09-30 37.47 37.69 37.37 37.40 0.1M
2022-09-29 37.56 37.56 37.20 37.50 0.1M
2022-09-28 37.71 38.29 37.66 38.24 0.1M
2022-09-27 38.42 38.59 38.00 38.14 0.1M
2022-09-26 38.36 38.46 38.01 38.07 0.1M
2022-09-23 39.33 39.33 38.85 39.10 0.1M
2022-09-22 40.26 40.32 40.06 40.23 0.0M
2022-09-21 40.64 40.82 40.30 40.31 0.0M
2022-09-20 40.80 40.92 40.64 40.76 0.0M
2022-09-19 40.81 41.00 40.58 40.94 0.0M
2022-09-16 40.95 41.07 40.81 41.05 0.1M
2022-09-15 41.51 41.58 41.31 41.42 0.0M
2022-09-14 41.70 41.80 41.62 41.73 0.1M
2022-09-13 41.87 41.97 41.35 41.38 0.0M
2022-09-12 42.52 42.70 42.39 42.63 0.3M
2022-09-09 42.01 42.23 42.01 42.13 0.0M
2022-09-08 41.47 41.63 41.31 41.63 0.0M
2022-09-07 41.27 41.79 41.22 41.76 0.0M
2022-09-06 41.65 41.66 41.33 41.37 0.0M
2022-09-02 41.84 41.98 41.45 41.56 0.0M
2022-09-01 41.91 41.91 41.52 41.88 0.1M
2022-08-31 42.30 42.30 42.05 42.05 0.0M
2022-08-30 42.50 42.50 41.83 41.95 0.1M
2022-08-29 42.49 42.57 42.35 42.35 0.0M
2022-08-26 43.45 43.45 42.59 42.59 0.1M
2022-08-25 42.76 43.11 42.69 43.09 0.0M
2022-08-24 42.19 42.53 42.19 42.42 0.0M
2022-08-23 42.29 42.64 42.29 42.47 0.0M
2022-08-22 42.15 42.24 42.11 42.20 0.0M
2022-08-19 42.64 42.64 42.34 42.44 0.0M
2022-08-18 42.87 42.87 42.60 42.81 0.0M
2022-08-17 43.02 43.24 42.98 43.02 0.0M
2022-08-16 43.23 43.43 43.21 43.39 0.0M
2022-08-15 43.29 43.29 43.03 43.23 0.0M
2022-08-12 43.12 43.49 43.12 43.49 0.0M
2022-08-11 43.19 43.43 42.94 42.98 0.0M
2022-08-10 42.69 42.88 42.69 42.88 0.0M
2022-08-09 42.37 42.42 42.29 42.42 0.0M
2022-08-08 42.35 42.52 42.33 42.40 0.0M
2022-08-05 41.83 42.17 41.83 42.16 0.0M
2022-08-04 41.82 41.98 41.79 41.92 0.0M
2022-08-03 41.56 41.78 41.39 41.70 0.0M
2022-08-02 41.52 41.90 41.45 41.59 0.0M
2022-08-01 41.90 42.20 41.78 41.93 0.0M
2022-07-29 41.97 42.25 41.96 42.25 0.0M
2022-07-28 42.00 42.19 41.74 42.19 0.0M
2022-07-27 41.52 42.07 41.50 41.84 0.0M
2022-07-26 41.55 41.55 41.21 41.25 0.0M
2022-07-25 41.58 41.65 41.48 41.63 0.0M
2022-07-22 41.67 41.67 41.23 41.34 0.1M
2022-07-21 41.55 41.72 41.42 41.70 0.0M
2022-07-20 41.41 41.47 41.27 41.29 0.0M
2022-07-19 41.36 41.61 41.33 41.61 0.0M
2022-07-18 41.17 41.31 40.80 40.85 0.0M
2022-07-15 40.11 40.53 40.11 40.53 0.0M
2022-07-14 40.27 40.44 40.00 40.30 0.0M
2022-07-13 40.43 40.93 40.43 40.72 0.1M
2022-07-12 40.89 41.13 40.82 40.89 0.1M
2022-07-11 41.22 41.29 41.04 41.04 0.0M
2022-07-08 41.90 42.03 41.75 41.98 0.0M
2022-07-07 41.82 41.97 41.78 41.83 0.0M
2022-07-06 41.10 41.16 40.78 41.04 0.1M
2022-07-05 41.21 41.53 41.00 41.53 0.1M
2022-07-01 41.74 42.07 41.66 42.04 0.1M
2022-06-30 42.00 42.36 41.84 42.27 0.0M
2022-06-29 42.52 42.56 42.33 42.41 0.1M
2022-06-28 43.34 43.36 42.76 42.80 0.1M
2022-06-27 42.93 42.97 42.77 42.84 0.1M
2022-06-24 42.16 42.57 42.11 42.57 0.0M
2022-06-23 41.92 41.98 41.52 41.77 0.0M
2022-06-22 41.85 42.14 41.81 41.93 0.1M
2022-06-21 42.67 42.83 42.58 42.72 0.0M
2022-06-17 43.00 43.03 42.64 42.72 0.0M
2022-06-16 43.00 43.05 42.65 42.93 0.1M
2022-06-15 43.88 44.47 43.76 44.23 0.0M
2022-06-14 43.79 43.91 43.53 43.83 0.1M
2022-06-13 43.85 44.01 43.39 43.52 0.1M
2022-06-10 45.07 45.17 44.88 44.89 0.1M
2022-06-09 46.04 46.04 45.48 45.49 0.0M
2022-06-08 46.55 46.55 46.25 46.25 0.1M
2022-06-07 46.23 46.57 46.17 46.55 0.0M
2022-06-06 46.83 46.89 46.35 46.42 0.0M
2022-06-03 46.60 46.69 46.35 46.40 0.0M
2022-06-02 46.71 47.15 46.56 47.15 0.0M
2022-06-01 47.14 47.14 46.43 46.62 0.1M
2022-05-31 47.15 47.15 46.69 46.69 0.1M
2022-05-27 46.28 46.31 46.06 46.26 0.0M
2022-05-26 45.50 45.98 45.50 45.94 0.0M
2022-05-25 44.94 45.44 44.94 45.26 0.0M
2022-05-24 45.14 45.33 44.76 45.27 0.0M
2022-05-23 45.64 45.91 45.47 45.72 0.1M
2022-05-20 45.42 45.42 44.76 45.16 0.0M
2022-05-19 44.69 45.21 44.67 44.97 0.0M
2022-05-18 45.10 45.10 44.39 44.44 0.1M
2022-05-17 45.17 45.32 45.05 45.29 0.1M
2022-05-16 44.32 44.55 44.20 44.43 0.0M
2022-05-13 43.94 44.43 43.94 44.39 0.1M
2022-05-12 43.31 43.58 43.03 43.29 0.1M
2022-05-11 44.32 44.38 43.66 43.67 0.1M
2022-05-10 44.49 44.49 43.83 44.15 0.0M
2022-05-09 44.36 44.52 44.06 44.14 0.1M
2022-05-06 45.38 45.61 45.09 45.34 0.0M
2022-05-05 46.49 46.49 45.53 45.80 0.0M
2022-05-04 46.40 47.32 46.24 47.32 0.0M
2022-05-03 46.52 46.78 46.49 46.78 0.0M
2022-05-02 46.08 46.37 45.80 46.26 0.1M
2022-04-29 46.95 47.00 46.37 46.37 0.0M
2022-04-28 46.48 46.76 46.14 46.66 0.0M
2022-04-27 45.85 46.19 45.81 45.95 0.0M
2022-04-26 46.30 46.30 45.54 45.54 0.1M
2022-04-25 46.34 46.61 46.09 46.54 0.0M
2022-04-22 47.77 47.91 47.23 47.24 0.0M
2022-04-21 48.45 48.45 47.58 47.73 0.0M
2022-04-20 48.49 48.54 48.37 48.48 0.0M
2022-04-19 48.34 48.52 48.25 48.45 0.0M
2022-04-18 48.63 48.86 48.63 48.75 0.0M
2022-04-14 49.11 49.11 48.81 48.81 0.0M
2022-04-13 48.97 49.23 48.96 49.13 0.0M
2022-04-12 49.00 49.00 48.55 48.62 0.0M
2022-04-11 49.03 49.13 48.77 48.78 0.0M
2022-04-08 49.28 49.77 49.28 49.42 0.0M
2022-04-07 49.02 49.20 48.85 49.08 0.0M
2022-04-06 49.69 49.70 49.26 49.46 0.0M
2022-04-05 50.44 50.44 49.62 49.82 0.0M
2022-04-04 50.37 50.48 50.26 50.45 0.0M
2022-04-01 49.85 49.88 49.62 49.85 0.0M
2022-03-31 49.38 49.42 49.05 49.05 0.0M
2022-03-30 49.66 49.81 49.45 49.45 0.0M
2022-03-29 49.57 49.63 49.40 49.55 0.1M
2022-03-28 48.95 49.12 48.81 49.08 0.0M
2022-03-25 48.92 49.12 48.88 49.05 0.0M
2022-03-24 49.22 49.43 49.10 49.43 0.0M
2022-03-23 48.88 49.23 48.88 48.90 0.0M
2022-03-22 49.23 49.35 49.19 49.25 0.0M
2022-03-21 48.77 48.78 48.39 48.59 0.0M
2022-03-18 48.33 49.26 48.33 49.21 0.0M
2022-03-17 48.20 48.52 48.04 48.43 0.0M
2022-03-16 47.01 48.25 46.96 48.25 0.1M
2022-03-15 45.19 45.69 45.05 45.69 0.1M
2022-03-14 46.47 46.68 45.81 45.91 0.1M
2022-03-11 47.77 47.77 46.77 46.77 0.1M
2022-03-10 47.39 47.50 47.12 47.33 0.0M
2022-03-09 47.34 47.89 47.33 47.76 0.0M
2022-03-08 46.82 47.10 46.46 46.71 0.0M
2022-03-07 47.67 47.72 46.65 46.72 0.0M
2022-03-04 48.37 48.45 48.13 48.34 0.0M
2022-03-03 49.45 49.45 49.09 49.23 0.0M
2022-03-02 49.13 49.48 49.01 49.42 0.0M
2022-03-01 49.53 49.53 48.89 48.98 0.0M
2022-02-28 49.13 49.51 49.12 49.51 0.0M
2022-02-25 49.32 50.02 49.32 50.02 0.0M
2022-02-24 48.02 49.13 47.95 49.13 0.1M
2022-02-23 50.82 50.82 50.20 50.23 0.0M
2022-02-22 50.59 50.77 50.28 50.50 0.0M
2022-02-18 51.37 51.52 51.14 51.14 0.0M
2022-02-17 51.42 51.42 51.15 51.24 0.0M
2022-02-16 51.33 51.74 51.32 51.63 0.0M
2022-02-15 51.01 51.23 50.93 51.18 0.0M
2022-02-14 50.72 50.77 50.46 50.55 0.0M
2022-02-11 51.70 51.87 51.22 51.26 0.0M
2022-02-10 51.80 52.10 51.55 51.63 0.0M
2022-02-09 51.48 51.93 51.48 51.80 0.0M
2022-02-08 50.84 51.10 50.76 51.04 0.0M
2022-02-07 50.42 50.80 50.42 50.61 0.0M
2022-02-04 50.15 50.55 50.10 50.39 0.0M
2022-02-03 50.35 50.44 50.06 50.10 0.0M
2022-02-02 50.69 50.71 50.42 50.69 0.0M
2022-02-01 50.47 50.59 50.30 50.59 0.0M
2022-01-31 49.58 50.35 49.58 50.35 0.0M
2022-01-28 48.85 49.32 48.63 49.04 0.0M
2022-01-27 49.32 49.37 48.91 48.96 0.0M
2022-01-26 49.89 49.97 49.19 49.22 0.0M
2022-01-25 49.44 49.97 49.16 49.78 0.0M
2022-01-24 49.73 49.94 48.98 49.94 0.1M
2022-01-21 51.20 51.33 50.69 50.79 0.0M
2022-01-20 51.87 52.02 51.36 51.38 0.0M
2022-01-19 51.59 51.70 51.46 51.54 0.0M
2022-01-18 51.07 51.21 50.97 51.09 0.0M
2022-01-14 51.43 51.71 51.42 51.70 0.0M
2022-01-13 51.86 51.94 51.70 51.70 0.0M
2022-01-12 51.78 52.01 51.71 51.98 0.0M
2022-01-11 51.04 51.49 51.01 51.49 0.0M
2022-01-10 50.65 50.81 50.47 50.79 0.0M
2022-01-07 50.41 50.65 50.26 50.65 0.0M
2022-01-06 50.08 50.31 50.08 50.20 0.0M
2022-01-05 50.65 50.88 50.20 50.20 0.0M
2022-01-04 50.77 50.94 50.67 50.86 0.0M
2022-01-03 50.67 50.89 50.62 50.88 0.0M