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
2024-12-31 52.16 52.16 51.69 51.90 0.1M
2024-12-30 51.80 51.97 51.57 51.82 0.2M
2024-12-27 51.92 52.07 51.81 52.02 0.0M
2024-12-26 51.98 52.17 51.91 52.12 0.0M
2024-12-24 51.69 51.80 51.47 51.79 0.0M
2024-12-23 51.32 51.61 51.09 51.61 0.2M
2024-12-20 50.90 51.68 50.83 51.33 0.2M
2024-12-19 51.65 51.65 51.18 51.24 0.1M
2024-12-18 52.56 52.62 51.24 51.30 0.1M
2024-12-17 52.74 52.74 52.46 52.51 0.0M
2024-12-16 53.56 53.63 53.44 53.48 0.0M
2024-12-13 53.95 53.95 53.65 53.79 0.0M
2024-12-12 54.13 54.26 53.88 53.89 0.0M
2024-12-11 54.35 54.41 54.19 54.41 0.0M
2024-12-10 54.23 54.28 54.14 54.14 0.0M
2024-12-09 54.84 54.93 54.48 54.55 0.0M
2024-12-06 54.82 54.82 54.41 54.50 0.0M
2024-12-05 54.54 54.79 54.54 54.69 0.0M
2024-12-04 54.37 54.45 54.15 54.17 0.0M
2024-12-03 54.30 54.39 54.12 54.27 0.0M
2024-12-02 53.88 53.97 53.59 53.93 0.0M
2024-11-29 53.66 53.91 53.50 53.91 0.0M
2024-11-27 53.14 53.45 53.10 53.29 0.0M
2024-11-26 53.17 53.17 52.79 52.94 0.0M
2024-11-25 53.59 53.61 53.34 53.44 0.0M
2024-11-22 53.03 53.33 53.03 53.33 0.1M
2024-11-21 53.03 53.18 52.86 53.15 0.1M
2024-11-20 52.98 53.08 52.76 53.08 0.0M
2024-11-19 52.88 53.26 52.81 53.19 0.0M
2024-11-18 52.96 53.37 52.96 53.32 0.0M
2024-11-15 52.92 52.94 52.72 52.94 0.0M
2024-11-14 53.02 53.12 52.79 52.82 0.0M
2024-11-13 52.87 52.87 52.42 52.74 0.0M
2024-11-12 53.64 53.64 52.70 52.94 0.0M
2024-11-11 53.96 54.12 53.93 53.93 0.0M
2024-11-08 54.21 54.21 53.74 53.99 0.0M
2024-11-07 54.75 54.93 54.67 54.86 0.0M
2024-11-06 53.94 54.03 53.61 54.01 0.0M
2024-11-05 54.20 54.57 54.20 54.52 0.0M
2024-11-04 54.14 54.27 53.95 53.97 0.0M
2024-11-01 53.99 54.08 53.76 53.79 0.0M
2024-10-31 53.95 53.95 53.25 53.67 0.0M
2024-10-30 53.82 54.12 53.81 53.91 0.0M
2024-10-29 54.18 54.22 53.99 54.09 0.0M
2024-10-28 54.08 54.42 54.08 54.38 0.0M
2024-10-25 54.30 54.38 53.97 54.04 0.0M
2024-10-24 54.22 54.22 53.96 54.18 0.0M
2024-10-23 53.90 54.04 53.67 53.91 0.0M
2024-10-22 54.25 54.45 54.23 54.42 0.0M
2024-10-21 54.95 54.95 54.53 54.56 0.0M
2024-10-18 55.15 55.23 55.02 55.23 0.0M
2024-10-17 55.08 55.12 54.90 54.90 0.0M
2024-10-16 54.93 55.00 54.89 54.98 0.0M
2024-10-15 55.19 55.19 54.73 54.77 0.6M
2024-10-14 55.25 55.45 55.25 55.42 0.0M
2024-10-11 55.13 55.49 55.13 55.38 0.1M
2024-10-10 55.14 55.29 55.03 55.29 0.0M
2024-10-09 54.83 55.19 54.83 55.17 0.0M
2024-10-08 55.31 55.31 55.03 55.21 0.0M
2024-10-07 55.67 55.70 55.37 55.57 0.0M
2024-10-04 55.47 55.79 55.47 55.79 0.0M
2024-10-03 55.18 55.29 55.05 55.18 0.0M
2024-10-02 55.71 55.78 55.56 55.62 0.0M
2024-10-01 55.82 55.89 55.59 55.81 0.0M
2024-09-30 56.25 56.34 55.41 56.14 0.1M
2024-09-27 56.55 56.61 56.24 56.36 0.0M
2024-09-26 56.22 56.56 56.17 56.43 0.0M
2024-09-25 55.98 55.98 55.44 55.49 0.0M
2024-09-24 55.74 55.92 55.64 55.86 0.0M
2024-09-23 55.27 55.50 55.27 55.43 0.0M
2024-09-20 55.43 55.43 55.02 55.23 0.0M
2024-09-19 55.52 55.74 55.27 55.67 0.0M
2024-09-18 54.74 55.16 54.47 54.60 0.0M
2024-09-17 54.77 54.86 54.46 54.61 0.0M
2024-09-16 54.47 54.76 54.41 54.75 0.0M
2024-09-13 54.15 54.46 54.12 54.25 0.0M
2024-09-12 53.39 53.99 53.28 53.99 0.0M
2024-09-11 53.01 53.45 52.65 53.40 0.0M
2024-09-10 53.41 53.41 52.87 53.21 0.0M
2024-09-09 53.62 53.82 53.54 53.65 0.0M
2024-09-06 54.00 54.10 53.14 53.21 0.1M
2024-09-05 54.43 54.49 54.06 54.28 0.0M
2024-09-04 54.06 54.34 54.04 54.14 0.0M
2024-09-03 54.97 54.97 54.25 54.33 0.0M
2024-08-30 55.39 55.42 55.04 55.38 0.0M
2024-08-29 55.24 55.45 55.15 55.23 0.0M
2024-08-28 55.06 55.24 54.84 55.00 0.0M
2024-08-27 55.25 55.40 55.19 55.37 0.0M
2024-08-26 55.17 55.32 55.07 55.17 0.0M
2024-08-23 54.63 55.32 54.62 55.32 0.0M
2024-08-22 54.60 54.60 54.19 54.25 0.0M
2024-08-21 54.34 54.53 54.25 54.48 0.0M
2024-08-20 54.16 54.17 53.93 54.02 0.0M
2024-08-19 54.13 54.43 54.13 54.30 0.0M
2024-08-16 53.38 53.74 53.38 53.73 0.0M
2024-08-15 53.14 53.43 53.14 53.34 0.0M
2024-08-14 52.68 52.72 52.52 52.71 0.0M
2024-08-13 51.97 52.50 51.97 52.46 0.0M
2024-08-12 51.67 51.83 51.52 51.71 0.1M
2024-08-09 51.32 51.69 51.23 51.69 0.0M
2024-08-08 51.04 51.43 50.98 51.35 0.0M
2024-08-07 51.33 51.41 50.62 50.65 0.0M
2024-08-06 50.19 50.63 49.80 50.41 0.0M
2024-08-05 50.66 50.66 49.48 50.37 0.1M
2024-08-02 51.66 51.67 51.19 51.46 0.0M
2024-08-01 53.31 53.31 52.20 52.43 0.0M
2024-07-31 53.95 54.16 53.78 53.91 0.0M
2024-07-30 53.20 53.43 53.17 53.39 0.0M
2024-07-29 53.27 53.27 53.12 53.19 0.0M
2024-07-26 53.17 53.43 53.15 53.37 0.0M
2024-07-25 52.62 53.08 52.56 52.82 0.0M
2024-07-24 53.55 53.56 53.02 53.08 0.0M
2024-07-23 53.81 53.81 53.61 53.61 0.0M
2024-07-22 53.89 54.11 53.87 54.04 0.0M
2024-07-19 53.69 53.73 53.57 53.58 0.0M
2024-07-18 54.52 54.52 53.86 53.96 0.0M
2024-07-17 54.40 54.61 54.35 54.47 0.0M
2024-07-16 53.91 54.43 53.91 54.42 0.0M
2024-07-15 54.25 54.36 54.06 54.17 0.0M
2024-07-12 54.32 54.55 54.28 54.41 0.0M
2024-07-11 53.90 54.08 53.85 53.96 0.0M
2024-07-10 53.42 53.72 53.39 53.72 0.0M
2024-07-09 53.09 53.11 52.94 52.99 0.0M
2024-07-08 53.59 53.65 53.22 53.29 0.0M
2024-07-05 53.84 53.84 53.38 53.55 0.0M
2024-07-03 53.29 53.48 53.29 53.37 0.0M
2024-07-02 52.54 52.86 52.54 52.85 0.1M
2024-07-01 52.76 53.00 52.57 52.61 0.1M
2024-06-28 52.53 52.57 52.32 52.44 0.0M
2024-06-27 52.46 52.51 52.25 52.37 0.0M
2024-06-26 52.29 52.39 52.07 52.26 0.1M
2024-06-25 52.53 52.73 52.46 52.69 0.0M
2024-06-24 52.37 52.77 52.37 52.67 0.0M
2024-06-21 53.24 53.24 53.07 53.11 0.0M
2024-06-20 53.35 53.66 53.35 53.50 0.0M
2024-06-18 53.34 53.43 53.24 53.38 0.0M
2024-06-17 52.85 53.13 52.58 53.09 0.0M
2024-06-14 52.95 52.97 52.66 52.90 0.0M
2024-06-13 53.69 53.69 53.46 53.58 0.0M
2024-06-12 54.89 54.89 54.41 54.48 0.0M
2024-06-11 54.16 54.16 53.83 53.97 0.0M
2024-06-10 54.45 54.76 54.42 54.69 0.0M
2024-06-07 54.70 54.81 54.50 54.52 0.0M
2024-06-06 55.04 55.18 55.00 55.16 0.0M
2024-06-05 54.86 54.94 54.65 54.94 0.0M
2024-06-04 54.96 54.96 54.62 54.86 0.0M
2024-06-03 55.51 55.51 55.09 55.24 0.0M
2024-05-31 55.19 55.32 54.91 55.32 0.0M
2024-05-30 54.68 54.94 54.68 54.81 0.0M
2024-05-29 54.48 54.55 54.26 54.30 0.0M
2024-05-28 55.24 55.33 55.03 55.18 0.0M
2024-05-24 54.80 55.00 54.75 54.92 0.0M
2024-05-23 55.11 55.11 54.25 54.32 0.0M
2024-05-22 54.91 54.91 54.50 54.57 0.0M
2024-05-21 55.27 55.34 55.16 55.28 0.0M
2024-05-20 55.44 55.50 55.37 55.37 0.0M
2024-05-17 55.06 55.35 55.06 55.35 0.0M
2024-05-16 55.05 55.14 54.98 55.00 0.0M
2024-05-15 54.95 55.29 54.84 55.28 0.0M
2024-05-14 54.76 54.90 54.69 54.90 0.0M
2024-05-13 54.60 54.66 54.44 54.49 0.0M
2024-05-10 54.72 54.72 54.44 54.48 0.0M
2024-05-09 54.32 54.52 54.32 54.51 0.0M
2024-05-08 53.89 54.09 53.88 54.09 0.0M
2024-05-07 54.32 54.34 54.19 54.23 0.0M
2024-05-06 53.98 54.27 53.98 54.18 0.0M
2024-05-03 53.73 53.76 53.56 53.76 0.0M
2024-05-02 53.14 53.46 53.05 53.28 0.2M
2024-05-01 52.71 53.23 52.53 52.63 0.0M
2024-04-30 53.41 53.43 52.84 52.84 0.0M
2024-04-29 53.59 53.73 53.54 53.70 0.0M
2024-04-26 53.36 53.50 53.23 53.48 0.7M
2024-04-25 52.53 53.09 52.43 53.01 0.0M
2024-04-24 53.32 53.32 53.01 53.24 0.4M
2024-04-23 53.08 53.44 53.08 53.40 0.0M
2024-04-22 52.63 53.11 52.61 52.99 0.0M
2024-04-19 52.54 52.57 52.32 52.45 0.0M
2024-04-18 52.47 52.68 52.25 52.33 0.0M
2024-04-17 52.74 52.74 52.23 52.51 0.0M
2024-04-16 52.54 52.57 52.27 52.39 0.0M
2024-04-15 53.93 53.93 53.00 53.07 0.0M
2024-04-12 53.71 53.76 53.17 53.23 0.0M
2024-04-11 54.21 54.21 53.51 54.02 0.0M
2024-04-10 54.01 54.23 53.87 54.07 0.0M
2024-04-09 54.85 54.85 54.44 54.63 0.0M
2024-04-08 54.58 54.66 54.43 54.57 0.0M
2024-04-05 54.01 54.29 53.85 54.20 0.0M
2024-04-04 54.77 54.77 53.89 53.97 0.0M
2024-04-03 53.75 54.28 53.75 54.25 0.0M
2024-04-02 53.68 53.75 53.58 53.74 0.0M
2024-04-01 53.98 54.04 53.76 53.86 0.0M
2024-03-28 54.07 54.15 53.96 54.08 0.0M
2024-03-27 53.78 54.04 53.73 54.04 0.0M
2024-03-26 53.85 53.87 53.72 53.72 0.0M
2024-03-25 53.41 53.72 53.41 53.58 0.0M
2024-03-22 53.67 53.67 53.52 53.55 0.0M
2024-03-21 53.86 53.86 53.72 53.73 0.0M
2024-03-20 53.14 53.80 53.06 53.77 0.0M
2024-03-19 53.04 53.29 53.02 53.22 0.0M
2024-03-18 52.94 53.00 52.87 52.92 0.0M
2024-03-15 52.95 53.00 52.77 52.91 0.0M
2024-03-14 53.12 53.12 52.53 52.67 0.0M
2024-03-13 52.92 53.19 52.92 53.12 0.0M
2024-03-12 52.64 53.04 52.64 53.03 0.0M
2024-03-11 52.50 52.60 52.34 52.55 0.0M
2024-03-08 53.18 53.18 52.73 52.81 0.0M
2024-03-07 52.89 53.06 52.83 53.00 0.0M
2024-03-06 52.58 52.76 52.53 52.59 0.0M
2024-03-05 52.10 52.21 51.94 52.00 0.0M
2024-03-04 52.09 52.09 51.97 51.99 0.0M
2024-03-01 51.90 52.31 51.90 52.30 0.0M
2024-02-29 51.94 51.94 51.62 51.78 0.0M
2024-02-28 51.60 51.65 51.48 51.50 0.0M
2024-02-27 51.57 51.77 51.57 51.73 0.0M
2024-02-26 51.62 51.62 51.42 51.53 0.0M
2024-02-23 51.75 51.76 51.66 51.74 0.0M
2024-02-22 51.56 51.69 51.46 51.66 0.0M
2024-02-21 51.05 51.17 50.95 51.17 0.0M
2024-02-20 51.11 51.23 51.00 51.10 0.0M
2024-02-16 50.94 51.18 50.94 51.05 0.0M
2024-02-15 50.82 51.00 50.71 50.99 0.0M
2024-02-14 50.19 50.30 50.08 50.28 0.0M
2024-02-13 50.21 50.21 49.70 49.87 0.0M
2024-02-12 50.43 50.80 50.43 50.69 0.0M
2024-02-09 50.34 50.47 50.20 50.43 0.0M
2024-02-08 50.37 50.41 50.18 50.39 0.0M
2024-02-07 50.63 50.63 50.37 50.51 0.0M
2024-02-06 50.30 50.58 50.30 50.58 0.0M
2024-02-05 50.29 50.29 49.91 50.19 0.0M
2024-02-02 50.63 50.70 50.50 50.61 0.0M
2024-02-01 50.87 51.11 50.69 51.06 0.0M
2024-01-31 51.33 51.37 50.65 50.70 0.0M
2024-01-30 50.96 51.16 50.83 51.12 0.0M
2024-01-29 50.88 51.14 50.71 51.05 0.0M
2024-01-26 50.92 50.94 50.77 50.84 0.0M
2024-01-25 50.56 50.61 50.34 50.61 0.0M
2024-01-24 50.63 50.63 50.34 50.40 0.0M
2024-01-23 49.95 50.04 49.82 50.02 0.0M
2024-01-22 50.10 50.20 50.00 50.09 0.0M
2024-01-19 49.96 49.96 49.53 49.88 0.0M
2024-01-18 49.51 49.83 49.51 49.83 0.0M
2024-01-17 49.30 49.42 49.17 49.42 0.0M
2024-01-16 50.13 50.21 49.83 49.88 0.0M
2024-01-12 51.06 51.16 50.71 50.80 0.0M
2024-01-11 50.86 50.86 50.31 50.65 0.0M
2024-01-10 50.80 50.90 50.75 50.82 0.0M
2024-01-09 50.85 50.91 50.65 50.69 0.0M
2024-01-08 50.90 51.32 50.90 51.32 0.1M
2024-01-05 50.93 51.35 50.93 50.97 0.0M
2024-01-04 50.87 51.09 50.84 50.87 0.0M
2024-01-03 50.54 50.83 50.49 50.72 0.0M
2024-01-02 51.12 51.31 50.99 51.01 0.0M