Avantis Global Small Cap Value UCITS ETF USD Acc (AVWS)

AVWS
🏛️ ドイツ →
19.60
最終更新: 2025-10-03
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
09:00 19.50 19.52 19.50 19.52 0.3K
09:05 19.48 19.48 19.48 19.48 0.0K
09:10 19.52 19.52 19.52 19.52 0.0K
09:15 19.51 19.51 19.51 19.51 0.1K
09:25 19.48 19.51 19.48 19.51 0.0K
09:30 19.51 19.52 19.51 19.51 0.8K
09:35 19.52 19.52 19.51 19.51 0.2K
09:45 19.51 19.51 19.51 19.51 0.0K
10:10 19.52 19.52 19.52 19.52 0.4K
10:30 19.52 19.52 19.52 19.52 0.0K
10:40 19.52 19.54 19.52 19.54 0.2K
10:45 19.54 19.54 19.54 19.54 0.6K
10:50 19.54 19.54 19.54 19.54 0.0K
11:00 19.52 19.52 19.52 19.52 0.1K
11:10 19.51 19.51 19.51 19.51 0.0K
11:25 19.51 19.51 19.49 19.51 0.2K
11:35 19.49 19.49 19.49 19.49 0.0K
11:40 19.48 19.48 19.48 19.48 0.6K
11:45 19.51 19.51 19.51 19.51 0.0K
11:50 19.51 19.51 19.51 19.51 0.0K
11:55 19.51 19.51 19.51 19.51 0.0K
12:05 19.52 19.52 19.52 19.52 0.0K
12:10 19.52 19.52 19.52 19.52 0.0K
12:15 19.52 19.52 19.52 19.52 0.2K
12:20 19.53 19.53 19.53 19.53 0.0K
12:25 19.52 19.52 19.52 19.52 0.1K
12:40 19.53 19.53 19.53 19.53 0.3K
12:55 19.53 19.53 19.53 19.53 0.0K
13:10 19.53 19.53 19.53 19.53 0.0K
13:30 19.53 19.53 19.53 19.53 0.0K
13:35 19.52 19.52 19.52 19.52 0.0K
13:55 19.50 19.52 19.50 19.52 0.0K
14:00 19.52 19.52 19.52 19.52 0.0K
14:05 19.51 19.51 19.51 19.51 0.0K
14:10 19.49 19.52 19.49 19.52 0.3K
14:20 19.52 19.52 19.52 19.52 0.1K
14:45 19.53 19.53 19.53 19.53 0.0K
14:50 19.51 19.51 19.51 19.51 17.6K
15:30 19.50 19.50 19.50 19.50 0.1K
15:40 19.45 19.50 19.45 19.50 0.0K
15:45 19.50 19.50 19.50 19.50 0.1K
15:50 19.49 19.52 19.49 19.52 7.0K
15:55 19.52 19.52 19.52 19.52 2.6K
16:00 19.52 19.52 19.52 19.52 0.0K
16:05 19.52 19.52 19.52 19.52 0.1K
16:10 19.49 19.49 19.49 19.49 0.0K
16:15 19.48 19.48 19.48 19.48 0.1K
16:30 19.43 19.43 19.43 19.43 0.0K
16:40 19.44 19.44 19.44 19.44 0.0K
16:45 19.43 19.43 19.40 19.40 0.1K
17:15 19.43 19.43 19.42 19.42 0.2K
17:20 19.43 19.43 19.43 19.43 0.0K
17:25 19.44 19.44 19.44 19.44 0.0K
17:35 19.38 19.38 19.38 19.38 0.2K
日付 始値 高値 安値 終値 出来高
2025-10-03 19.55 19.72 19.53 19.60 0.1M
2025-10-02 19.50 19.54 19.38 19.38 0.0M
2025-10-01 19.23 19.50 19.23 19.46 0.0M
2025-09-30 19.42 19.50 19.30 19.37 0.0M
2025-09-29 19.65 19.68 19.41 19.43 0.0M
2025-09-26 19.49 19.58 19.44 19.53 0.0M
2025-09-25 19.50 19.51 19.34 19.44 0.1M
2025-09-24 19.48 19.63 19.42 19.61 0.0M
2025-09-23 19.41 19.68 19.41 19.65 0.0M
2025-09-22 19.48 19.48 19.37 19.43 0.0M
2025-09-19 19.65 19.73 19.46 19.47 0.0M
2025-09-18 19.41 19.62 19.40 19.53 0.0M
2025-09-17 19.35 19.43 19.27 19.42 0.0M
2025-09-16 19.49 19.49 19.25 19.34 0.0M
2025-09-15 19.54 19.59 19.44 19.50 0.0M
2025-09-12 19.62 19.69 19.51 19.55 0.0M
2025-09-11 19.48 19.59 19.43 19.58 0.0M
2025-09-10 19.37 19.46 19.33 19.39 0.0M
2025-09-09 19.49 19.58 19.33 19.41 0.0M
2025-09-08 19.52 19.69 19.35 19.42 0.0M
2025-09-05 19.59 19.64 19.33 19.43 0.0M
2025-09-04 19.35 19.47 19.34 19.42 0.0M
2025-09-03 19.33 19.48 19.23 19.30 0.0M
2025-09-02 19.42 19.42 19.06 19.06 0.0M
2025-09-01 19.42 19.45 19.38 19.43 0.0M
2025-08-29 19.52 19.53 19.38 19.44 0.0M
2025-08-28 19.67 19.70 19.43 19.48 0.0M
2025-08-27 19.46 19.58 19.46 19.55 0.0M
2025-08-26 19.34 19.45 19.22 19.22 0.0M
2025-08-25 19.40 19.43 19.33 19.38 0.0M
2025-08-22 18.95 19.38 18.95 19.37 0.0M
2025-08-21 18.84 18.90 18.73 18.90 0.0M
2025-08-20 18.86 18.95 18.71 18.77 0.0M
2025-08-19 18.85 19.00 18.81 18.91 0.0M
2025-08-18 18.79 18.91 18.73 18.84 0.0M
2025-08-15 19.01 19.01 18.73 18.75 0.0M
2025-08-14 18.95 19.04 18.81 18.85 0.0M
2025-08-13 18.77 18.87 18.74 18.83 0.0M
2025-08-12 18.43 18.67 18.39 18.63 0.0M
2025-08-11 18.45 18.48 18.38 18.39 0.0M
2025-08-08 18.39 18.45 18.33 18.34 0.0M
2025-08-07 18.38 18.54 18.29 18.29 0.0M
2025-08-06 18.55 18.57 18.30 18.39 0.0M
2025-08-05 18.39 18.48 18.24 18.26 0.0M
2025-08-04 18.06 18.23 18.06 18.23 0.0M
2025-08-01 18.44 18.55 17.87 17.97 0.1M
2025-07-31 18.62 18.67 18.48 18.48 0.0M
2025-07-30 18.76 18.90 18.74 18.76 0.0M
2025-07-29 18.86 19.08 18.71 18.71 0.0M
2025-07-28 18.68 18.74 18.64 18.67 0.0M
2025-07-25 18.56 18.62 18.48 18.51 0.0M
2025-07-24 18.78 18.79 18.60 18.61 0.0M
2025-07-23 18.65 18.75 18.64 18.73 0.0M
2025-07-22 18.38 18.50 18.34 18.49 0.0M
2025-07-21 18.51 18.65 18.49 18.50 0.0M
2025-07-18 18.65 18.65 18.45 18.45 0.0M
2025-07-17 18.45 18.65 18.40 18.60 0.0M
2025-07-16 18.32 18.51 18.10 18.10 0.0M
2025-07-15 18.63 18.68 18.51 18.54 0.0M
2025-07-14 18.50 18.60 18.46 18.52 0.0M
2025-07-11 18.69 18.69 18.53 18.57 0.0M
2025-07-10 18.55 18.79 18.53 18.77 0.0M
2025-07-09 18.51 18.63 18.43 18.48 0.0M
2025-07-08 18.31 18.55 18.28 18.51 0.0M
2025-07-07 18.34 18.48 18.32 18.35 0.0M
2025-07-04 18.42 18.42 18.23 18.26 0.0M
2025-07-03 18.37 18.61 18.37 18.46 0.0M
2025-07-02 18.23 18.24 18.14 18.19 0.0M
2025-07-01 17.86 18.10 17.79 18.10 0.0M
2025-06-30 18.02 18.08 17.89 17.90 0.0M
2025-06-27 17.91 18.03 17.89 17.99 0.0M
2025-06-26 17.69 17.87 17.67 17.82 0.0M
2025-06-25 17.90 17.92 17.72 17.72 0.0M
2025-06-24 17.88 17.94 17.83 17.87 0.0M
2025-06-23 17.76 17.95 17.72 17.73 0.0M
2025-06-20 17.77 17.96 17.75 17.79 0.0M
2025-06-19 17.85 17.85 17.70 17.71 0.0M
2025-06-18 17.85 17.93 17.79 17.88 0.0M
2025-06-17 17.75 17.90 17.74 17.84 0.0M
2025-06-16 17.83 17.89 17.77 17.87 0.0M
2025-06-13 17.76 17.99 17.70 17.82 0.0M
2025-06-12 18.03 18.03 17.77 17.87 0.0M
2025-06-11 18.24 18.29 18.13 18.13 0.0M
2025-06-10 18.18 18.25 18.11 18.23 0.0M
2025-06-09 18.12 18.19 18.05 18.09 0.0M
2025-06-06 17.95 18.13 17.87 18.04 0.0M
2025-06-05 17.90 17.94 17.73 17.85 0.0M
2025-06-04 18.05 18.09 17.91 17.92 0.0M
2025-06-03 17.72 18.00 17.64 17.94 0.0M
2025-06-02 17.74 17.83 17.60 17.74 0.0M
2025-05-30 17.87 17.93 17.76 17.83 0.0M
2025-05-29 18.21 18.24 17.74 17.74 0.0M
2025-05-28 18.03 18.08 17.93 17.93 0.0M
2025-05-27 17.78 17.95 17.76 17.92 0.0M
2025-05-26 17.73 17.90 17.67 17.72 0.0M
2025-05-23 17.74 17.75 17.35 17.56 0.0M
2025-05-22 17.73 17.74 17.56 17.68 0.0M
2025-05-21 17.93 17.94 17.81 17.86 0.0M
2025-05-20 17.99 18.12 17.95 18.08 0.0M
2025-05-19 18.08 18.18 17.85 18.00 0.0M
2025-05-16 18.13 18.21 18.07 18.18 0.0M
2025-05-15 18.00 18.06 17.94 18.04 0.0M
2025-05-14 18.16 18.17 18.03 18.07 0.0M
2025-05-13 18.03 18.22 18.03 18.22 0.0M
2025-05-12 18.16 18.43 18.00 18.07 0.0M
2025-05-09 17.42 17.61 17.36 17.43 0.0M
2025-05-08 17.20 17.38 17.17 17.38 0.0M
2025-05-07 17.10 17.15 17.00 17.08 0.0M
2025-05-06 17.10 17.11 16.94 17.10 0.0M
2025-05-05 17.04 17.18 17.00 17.17 0.0M
2025-05-02 16.92 17.06 16.86 17.03 0.1M
2025-04-30 16.79 16.83 16.45 16.66 0.0M
2025-04-29 16.71 16.76 16.58 16.69 0.0M
2025-04-28 16.60 16.78 16.57 16.63 0.1M
2025-04-25 16.67 16.67 16.48 16.53 0.0M
2025-04-24 16.39 16.53 16.27 16.49 0.0M
2025-04-23 16.44 16.72 16.42 16.42 0.0M
2025-04-22 15.95 16.10 15.90 16.06 0.1M
2025-04-17 16.10 16.12 15.98 16.08 0.0M
2025-04-16 15.86 16.11 15.80 16.11 0.0M
2025-04-15 16.04 16.10 15.91 16.06 0.2M
2025-04-14 15.76 16.07 15.75 15.88 0.1M
2025-04-11 15.72 15.79 15.32 15.38 0.1M
2025-04-10 16.56 16.66 15.63 15.63 0.1M
2025-04-09 15.30 15.51 14.84 15.17 0.1M
2025-04-08 15.87 16.25 15.87 15.97 0.1M
2025-04-07 15.03 16.02 14.91 15.55 0.1M
2025-04-04 16.57 16.57 15.49 15.73 0.1M
2025-04-03 17.32 17.40 16.59 16.67 0.3M
2025-04-02 17.93 17.94 17.71 17.94 0.0M
2025-04-01 17.85 17.97 17.72 17.94 0.0M
2025-03-31 17.77 17.82 17.62 17.81 0.0M
2025-03-28 18.23 18.29 17.88 17.88 0.0M
2025-03-27 18.35 18.40 18.16 18.39 0.0M
2025-03-26 18.36 18.55 18.31 18.37 0.0M
2025-03-25 18.28 18.49 18.28 18.41 0.0M
2025-03-24 18.14 18.30 18.04 18.30 0.0M
2025-03-21 18.04 18.06 17.85 17.95 0.0M
2025-03-20 18.15 18.20 17.96 18.15 0.0M
2025-03-19 17.87 18.04 17.82 18.04 0.0M
2025-03-18 17.77 17.90 17.77 17.82 0.0M
2025-03-17 17.68 17.92 17.65 17.87 0.0M
2025-03-14 17.50 17.70 17.46 17.68 0.0M
2025-03-13 17.48 17.73 17.41 17.47 0.0M
2025-03-12 17.51 17.75 17.32 17.51 0.0M
2025-03-11 17.60 17.68 17.32 17.49 0.0M
2025-03-10 17.93 17.95 17.70 17.80 0.0M
2025-03-07 17.92 18.00 17.77 17.81 0.0M
2025-03-06 17.99 18.04 17.83 18.00 0.0M
2025-03-05 18.14 18.23 17.85 17.87 0.0M
2025-03-04 18.53 18.59 18.02 18.07 0.1M
2025-03-03 19.12 19.16 18.95 19.01 0.0M
2025-02-28 18.91 19.03 18.87 19.01 0.0M
2025-02-27 19.04 19.16 19.00 19.16 0.0M
2025-02-26 18.95 19.14 18.93 19.05 0.0M
2025-02-25 19.08 19.11 18.84 18.87 0.0M
2025-02-24 19.10 19.22 18.99 19.14 0.0M
2025-02-21 19.44 19.58 19.30 19.41 0.0M
2025-02-20 19.60 19.69 19.32 19.41 0.0M
2025-02-19 19.76 19.78 19.62 19.71 0.0M
2025-02-18 19.63 19.75 19.62 19.70 0.0M
2025-02-17 19.60 19.75 19.53 19.62 0.0M
2025-02-14 19.58 19.63 19.52 19.57 0.0M
2025-02-13 19.47 19.64 19.44 19.50 0.0M
2025-02-12 19.70 19.81 19.50 19.55 0.0M
2025-02-11 19.74 19.78 19.65 19.78 0.0M
2025-02-10 19.76 19.87 19.74 19.80 0.0M
2025-02-07 19.74 19.85 19.65 19.70 0.0M
2025-02-06 19.75 19.86 19.75 19.80 0.0M
2025-02-05 19.51 19.59 19.47 19.59 0.0M
2025-02-04 19.39 19.53 19.31 19.53 0.0M
2025-02-03 19.44 19.65 19.35 19.59 0.0M
2025-01-31 19.75 19.85 19.74 19.75 0.0M
2025-01-30 19.75 19.84 19.72 19.79 0.0M
2025-01-29 19.56 19.69 19.55 19.66 0.0M
2025-01-28 19.45 19.58 19.44 19.45 0.0M
2025-01-27 19.50 19.58 19.40 19.48 0.0M
2025-01-24 19.63 19.64 19.50 19.57 0.0M
2025-01-23 19.69 19.72 19.56 19.70 0.0M
2025-01-22 19.75 19.80 19.67 19.68 0.0M
2025-01-21 19.68 19.83 19.68 19.83 0.0M
2025-01-20 19.74 19.77 19.64 19.75 0.0M
2025-01-17 19.71 19.82 19.65 19.77 0.0M
2025-01-16 19.64 19.70 19.57 19.59 0.0M
2025-01-15 19.37 19.71 19.35 19.57 0.0M
2025-01-14 19.22 19.32 19.13 19.25 0.0M
2025-01-13 18.93 19.11 18.88 19.06 0.0M
2025-01-10 19.16 19.20 18.96 18.96 0.0M
2025-01-09 19.15 19.30 19.10 19.30 0.0M
2025-01-08 19.29 19.32 19.08 19.14 0.0M
2025-01-07 19.23 19.41 19.18 19.29 0.0M
2025-01-06 19.40 19.56 19.32 19.50 0.0M
2025-01-03 19.38 19.41 19.20 19.32 0.0M
2025-01-02 19.24 19.52 19.22 19.45 0.0M