Avantis International Large Cap Value ETF (AVIV)

AVIV
🏛️ アメリカ →
67.14
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 66.86 67.14 66.86 67.14 0.0M
2025-09-25 66.51 66.59 66.40 66.56 0.0M
2025-09-24 67.01 67.08 66.82 66.87 0.0M
2025-09-23 67.52 67.63 67.20 67.27 0.0M
2025-09-22 66.84 67.25 66.77 67.22 0.0M
2025-09-19 66.88 66.91 66.68 66.84 0.0M
2025-09-18 66.86 67.03 66.64 66.97 0.1M
2025-09-17 67.08 67.49 66.78 66.91 0.0M
2025-09-16 67.27 67.31 67.03 67.24 0.1M
2025-09-15 67.11 67.28 67.04 67.26 0.0M
2025-09-12 66.87 66.88 66.66 66.81 0.0M
2025-09-11 66.75 67.15 66.73 67.10 0.0M
2025-09-10 66.56 66.65 66.42 66.52 0.0M
2025-09-09 66.45 66.51 66.35 66.46 0.0M
2025-09-08 66.61 66.70 66.32 66.69 0.0M
2025-09-05 66.33 66.35 65.82 66.00 0.0M
2025-09-04 65.50 65.77 65.39 65.77 0.0M
2025-09-03 65.25 65.35 65.13 65.33 0.0M
2025-09-02 64.97 65.35 64.93 65.34 0.0M
2025-08-29 65.77 65.85 65.67 65.74 0.0M
2025-08-28 66.02 66.11 65.90 66.06 0.0M
2025-08-27 65.50 65.78 65.34 65.77 0.0M
2025-08-26 65.75 65.92 65.69 65.92 0.0M
2025-08-25 66.25 66.37 65.79 65.86 0.0M
2025-08-22 65.80 66.63 65.80 66.55 0.0M
2025-08-21 65.51 65.60 65.40 65.55 0.0M
2025-08-20 65.50 65.72 65.44 65.68 0.0M
2025-08-19 65.74 65.79 65.41 65.45 0.0M
2025-08-18 65.40 65.50 65.27 65.49 0.0M
2025-08-15 65.66 65.66 65.46 65.59 0.0M
2025-08-14 65.10 65.30 64.96 65.30 0.1M
2025-08-13 65.24 65.36 65.19 65.35 0.0M
2025-08-12 64.53 65.05 64.52 65.04 0.0M
2025-08-11 64.27 64.34 64.07 64.26 0.0M
2025-08-08 64.26 64.49 64.22 64.37 0.0M
2025-08-07 64.01 64.11 63.72 63.94 0.0M
2025-08-06 63.49 63.60 63.42 63.55 0.0M
2025-08-05 63.04 63.16 62.83 63.11 0.0M
2025-08-04 62.79 62.93 62.69 62.93 0.0M
2025-08-01 62.28 62.28 61.85 62.20 0.0M
2025-07-31 62.47 62.50 62.09 62.24 0.0M
2025-07-30 62.95 62.98 62.39 62.61 0.1M
2025-07-29 63.22 63.23 62.99 63.19 0.0M
2025-07-28 63.43 63.43 62.96 63.08 0.1M
2025-07-25 63.66 63.99 63.48 63.99 0.0M
2025-07-24 64.26 64.33 64.06 64.06 0.1M
2025-07-23 63.74 64.45 63.74 64.44 0.1M
2025-07-22 62.50 62.98 62.43 62.95 0.1M
2025-07-21 62.38 62.77 62.32 62.46 0.0M
2025-07-18 62.46 62.46 61.93 61.98 0.0M
2025-07-17 61.84 62.11 61.82 62.03 0.0M
2025-07-16 61.86 62.08 61.64 62.07 0.0M
2025-07-15 62.65 62.65 61.83 61.83 0.0M
2025-07-14 62.43 62.63 62.43 62.56 0.0M
2025-07-11 62.54 62.69 62.45 62.55 0.0M
2025-07-10 62.94 63.04 62.73 63.02 0.0M
2025-07-09 62.87 63.03 62.71 63.03 0.0M
2025-07-08 62.25 62.53 62.10 62.46 0.0M
2025-07-07 62.21 62.36 61.96 61.96 0.0M
2025-07-03 62.63 62.72 62.52 62.62 0.0M
2025-07-02 62.18 62.59 62.16 62.57 0.0M
2025-07-01 62.19 62.36 62.09 62.30 0.0M
2025-06-30 62.06 62.31 61.89 62.24 0.0M
2025-06-27 62.15 62.30 61.89 62.09 0.0M
2025-06-26 61.61 61.82 61.51 61.74 0.2M
2025-06-25 60.88 61.01 60.77 60.91 0.0M
2025-06-24 61.05 61.30 61.00 61.23 0.0M
2025-06-23 61.05 61.79 60.99 61.78 0.1M
2025-06-20 62.00 62.00 61.53 61.55 0.0M
2025-06-18 62.10 62.26 61.86 62.00 0.0M
2025-06-17 62.34 62.41 61.84 61.87 0.1M
2025-06-16 62.88 63.00 62.55 62.55 0.0M
2025-06-13 62.38 62.62 62.19 62.37 0.0M
2025-06-12 62.57 62.90 62.57 62.84 0.0M
2025-06-11 62.51 62.54 62.32 62.39 0.1M
2025-06-10 62.45 62.49 62.18 62.31 0.0M
2025-06-09 62.48 62.50 62.22 62.33 0.0M
2025-06-06 62.28 62.34 62.15 62.30 0.0M
2025-06-05 62.39 62.39 62.04 62.12 0.0M
2025-06-04 62.08 62.32 62.07 62.11 0.0M
2025-06-03 62.04 62.09 61.72 62.02 0.0M
2025-06-02 61.88 62.46 61.84 62.46 0.0M
2025-05-30 61.69 61.73 61.29 61.70 0.0M
2025-05-29 61.65 61.65 61.28 61.58 0.0M
2025-05-28 61.47 61.47 61.25 61.30 0.0M
2025-05-27 61.97 61.97 61.65 61.79 0.0M
2025-05-23 60.36 61.16 60.36 61.08 0.0M
2025-05-22 60.76 61.06 60.67 60.85 0.0M
2025-05-21 61.19 61.45 60.84 60.87 0.0M
2025-05-20 60.92 61.20 60.91 61.11 0.0M
2025-05-19 60.25 60.76 60.25 60.72 0.0M
2025-05-16 60.07 60.24 59.89 60.22 0.0M
2025-05-15 59.88 60.21 59.77 60.06 0.0M
2025-05-14 60.09 60.09 59.55 59.62 0.1M
2025-05-13 59.58 59.92 59.50 59.81 0.0M
2025-05-12 59.70 59.70 59.31 59.48 0.1M
2025-05-09 59.45 59.51 59.29 59.50 0.1M
2025-05-08 59.38 59.38 58.97 58.97 0.0M
2025-05-07 59.34 59.36 58.95 59.04 0.1M
2025-05-06 59.22 59.70 59.22 59.44 0.0M
2025-05-05 59.29 59.42 59.21 59.23 0.1M
2025-05-02 59.16 59.21 58.98 59.16 0.1M
2025-05-01 58.56 58.56 58.15 58.22 0.0M
2025-04-30 58.44 58.53 57.92 58.41 0.0M
2025-04-29 58.59 58.81 58.52 58.65 0.1M
2025-04-28 58.25 58.65 58.18 58.63 0.0M
2025-04-25 57.85 58.17 57.80 58.16 0.0M
2025-04-24 57.44 57.96 57.37 57.96 0.0M
2025-04-23 57.74 57.74 57.13 57.27 0.0M
2025-04-22 56.97 57.48 56.97 57.24 0.1M
2025-04-21 56.92 56.92 55.76 56.18 0.0M
2025-04-17 56.10 56.72 55.94 56.37 0.1M
2025-04-16 55.75 56.23 55.61 55.78 0.0M
2025-04-15 55.68 55.98 55.66 55.79 0.0M
2025-04-14 55.01 55.50 54.80 55.23 0.0M
2025-04-11 53.37 54.63 53.37 54.56 0.1M
2025-04-10 56.46 56.46 51.99 53.08 0.1M
2025-04-09 51.91 54.25 50.20 53.90 0.1M
2025-04-08 53.99 53.99 49.84 50.27 0.2M
2025-04-07 50.23 52.39 49.95 50.71 0.2M
2025-04-04 53.12 53.28 51.77 51.87 0.1M
2025-04-03 56.12 56.20 55.56 55.62 0.0M
2025-04-02 56.26 56.87 56.26 56.85 0.0M
2025-04-01 56.69 56.84 56.14 56.73 0.1M
2025-03-31 56.30 56.79 56.23 56.68 0.0M
2025-03-28 57.39 57.43 57.05 57.14 0.0M
2025-03-27 57.49 57.85 57.46 57.69 0.0M
2025-03-26 57.94 58.14 57.51 57.65 0.0M
2025-03-25 58.16 58.29 57.99 58.12 0.0M
2025-03-24 57.71 57.85 57.57 57.70 0.0M
2025-03-21 57.59 57.78 57.49 57.69 0.0M
2025-03-20 57.64 58.07 57.64 58.05 0.0M
2025-03-19 58.24 58.72 58.19 58.54 0.0M
2025-03-18 58.34 58.49 58.13 58.46 0.0M
2025-03-17 57.70 58.31 57.70 58.22 0.0M
2025-03-14 57.11 57.57 57.11 57.57 0.0M
2025-03-13 56.74 56.92 56.50 56.67 0.0M
2025-03-12 56.89 57.06 56.62 56.95 0.1M
2025-03-11 56.89 56.89 56.22 56.64 0.0M
2025-03-10 57.19 57.34 56.56 56.83 0.0M
2025-03-07 57.40 58.04 57.40 58.00 0.0M
2025-03-06 57.34 57.84 57.22 57.30 0.0M
2025-03-05 56.96 57.66 56.96 57.58 0.0M
2025-03-04 55.90 56.73 55.33 56.15 0.0M
2025-03-03 57.04 57.06 56.14 56.44 0.1M
2025-02-28 55.70 55.93 55.53 55.93 0.0M
2025-02-27 56.25 56.25 55.85 55.89 0.0M
2025-02-26 56.43 56.70 56.24 56.35 0.0M
2025-02-25 56.46 56.50 56.07 56.29 0.0M
2025-02-24 55.95 56.10 55.65 55.79 0.0M
2025-02-21 56.18 56.18 55.64 55.70 0.0M
2025-02-20 56.05 56.15 55.88 56.14 0.0M
2025-02-19 55.75 55.84 55.63 55.76 0.0M
2025-02-18 56.19 56.37 56.19 56.35 0.0M
2025-02-14 56.10 56.17 55.82 55.82 0.0M
2025-02-13 55.45 55.75 55.45 55.75 0.0M
2025-02-12 54.67 55.26 54.67 55.17 0.0M
2025-02-11 54.74 55.07 54.74 55.06 0.0M
2025-02-10 54.74 54.83 54.70 54.82 0.0M
2025-02-07 54.93 54.93 54.41 54.54 0.0M
2025-02-06 54.75 54.87 54.68 54.85 0.0M
2025-02-05 54.38 54.64 54.33 54.62 0.0M
2025-02-04 53.68 54.12 53.68 54.10 0.0M
2025-02-03 53.07 53.62 52.86 53.35 0.0M
2025-01-31 54.48 54.71 54.02 54.07 0.0M
2025-01-30 54.61 54.92 54.38 54.65 0.1M
2025-01-29 54.01 54.16 53.90 54.09 0.0M
2025-01-28 54.04 54.04 53.67 53.98 0.0M
2025-01-27 53.98 54.10 53.89 54.10 0.0M
2025-01-24 53.86 54.08 53.85 53.96 0.1M
2025-01-23 53.56 53.92 53.56 53.91 0.0M
2025-01-22 53.69 53.69 53.43 53.43 0.0M
2025-01-21 53.29 53.72 53.27 53.72 0.0M
2025-01-17 52.61 52.91 52.61 52.69 0.0M
2025-01-16 52.37 52.58 52.33 52.47 0.0M
2025-01-15 52.58 52.58 52.22 52.47 0.0M
2025-01-14 51.66 51.82 51.53 51.79 0.0M
2025-01-13 51.06 51.51 51.06 51.51 0.1M
2025-01-10 51.77 51.86 51.40 51.53 0.1M
2025-01-08 52.03 52.31 51.89 52.30 0.6M
2025-01-07 52.77 52.80 52.39 52.74 0.1M
2025-01-06 52.39 52.77 52.39 52.44 0.0M
2025-01-03 51.93 52.01 51.77 51.99 0.0M
2025-01-02 51.88 51.97 51.59 51.79 0.1M