Avantis International Small Cap Value ETF (AVDV)

AVDV
🏛️ アメリカ →
88.33
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
09:30 87.68 87.68 87.58 87.64 20.1K
09:34 87.64 87.64 87.64 87.64 0.5K
09:36 87.65 87.65 87.65 87.65 0.9K
09:38 87.65 87.65 87.65 87.65 0.2K
09:39 87.65 87.65 87.65 87.65 0.7K
09:41 87.50 87.50 87.50 87.50 0.5K
09:42 87.57 87.57 87.57 87.57 0.7K
09:43 87.46 87.46 87.46 87.46 0.7K
09:46 87.57 87.57 87.57 87.57 8.1K
09:49 87.53 87.53 87.53 87.53 0.3K
09:50 87.53 87.55 87.53 87.55 1.3K
09:51 87.56 87.56 87.56 87.56 0.3K
09:52 87.49 87.49 87.49 87.49 0.6K
09:53 87.50 87.50 87.50 87.50 0.2K
09:54 87.49 87.49 87.45 87.45 0.9K
09:58 87.47 87.51 87.47 87.51 1.0K
10:00 87.56 87.60 87.56 87.60 0.4K
10:01 87.50 87.58 87.50 87.58 0.7K
10:02 87.61 87.61 87.59 87.60 1.1K
10:03 87.55 87.58 87.55 87.58 1.3K
10:06 87.66 87.66 87.65 87.65 0.8K
10:08 87.67 87.67 87.66 87.66 2.3K
10:09 87.64 87.64 87.64 87.64 0.2K
10:10 87.64 87.64 87.56 87.60 2.4K
10:11 87.64 87.64 87.64 87.64 1.3K
10:12 87.60 87.61 87.60 87.61 0.8K
10:13 87.58 87.60 87.58 87.60 1.1K
10:15 87.62 87.62 87.62 87.62 1.1K
10:16 87.60 87.60 87.60 87.60 1.1K
10:18 87.59 87.60 87.59 87.60 0.4K
10:20 87.66 87.66 87.64 87.64 0.7K
10:21 87.69 87.69 87.66 87.66 1.4K
10:24 87.65 87.68 87.65 87.66 1.4K
10:25 87.70 87.70 87.70 87.70 1.3K
10:28 87.64 87.64 87.64 87.64 0.4K
10:30 87.64 87.64 87.64 87.64 1.0K
10:31 87.67 87.67 87.63 87.63 3.6K
10:32 87.66 87.67 87.66 87.67 1.1K
10:33 87.66 87.66 87.65 87.65 0.5K
10:34 87.66 87.66 87.66 87.66 1.5K
10:35 87.66 87.66 87.66 87.66 1.2K
10:36 87.61 87.61 87.61 87.61 0.1K
10:37 87.61 87.61 87.60 87.60 0.5K
10:38 87.60 87.61 87.58 87.58 1.8K
10:39 87.62 87.62 87.62 87.62 1.0K
10:41 87.58 87.58 87.58 87.58 0.6K
10:42 87.59 87.59 87.59 87.59 0.3K
10:46 87.59 87.59 87.59 87.59 0.2K
10:47 87.59 87.59 87.59 87.59 0.6K
10:48 87.65 87.65 87.65 87.65 0.6K
10:52 87.61 87.61 87.59 87.59 1.0K
10:53 87.62 87.62 87.62 87.62 0.2K
10:54 87.60 87.60 87.60 87.60 0.1K
10:55 87.62 87.62 87.61 87.61 1.3K
10:56 87.63 87.63 87.63 87.63 0.6K
10:57 87.64 87.64 87.64 87.64 0.6K
10:58 87.62 87.62 87.62 87.62 0.4K
10:59 87.62 87.62 87.62 87.62 0.2K
11:00 87.61 87.61 87.61 87.61 0.9K
11:02 87.60 87.60 87.60 87.60 0.8K
11:09 87.49 87.50 87.46 87.50 2.1K
11:10 87.49 87.49 87.49 87.49 0.8K
11:13 87.56 87.56 87.55 87.55 0.6K
11:15 87.57 87.57 87.57 87.57 0.7K
11:16 87.60 87.60 87.60 87.60 1.3K
11:17 87.60 87.60 87.59 87.59 1.4K
11:18 87.56 87.58 87.56 87.58 1.7K
11:19 87.57 87.57 87.57 87.57 0.6K
11:20 87.56 87.56 87.56 87.56 0.3K
11:21 87.57 87.57 87.54 87.54 0.5K
11:22 87.54 87.54 87.54 87.54 0.7K
11:24 87.55 87.55 87.49 87.49 0.6K
11:26 87.50 87.50 87.50 87.50 0.3K
11:27 87.48 87.48 87.46 87.46 1.9K
11:29 87.46 87.46 87.42 87.43 0.9K
11:31 87.45 87.45 87.45 87.45 1.1K
11:33 87.45 87.45 87.45 87.45 0.1K
11:34 87.48 87.50 87.48 87.49 0.6K
11:36 87.56 87.56 87.56 87.56 1.8K
11:37 87.55 87.55 87.52 87.52 0.7K
11:38 87.52 87.52 87.52 87.52 0.2K
11:39 87.53 87.53 87.53 87.53 0.6K
11:43 87.63 87.65 87.63 87.65 0.4K
11:44 87.65 87.65 87.65 87.65 0.4K
11:45 87.63 87.63 87.57 87.62 7.6K
11:46 87.62 87.62 87.62 87.62 2.2K
11:53 87.64 87.64 87.63 87.63 1.3K
11:55 87.63 87.64 87.63 87.64 0.7K
11:56 87.65 87.65 87.65 87.65 0.4K
11:57 87.65 87.65 87.62 87.64 1.2K
11:58 87.63 87.63 87.63 87.63 0.5K
12:00 87.65 87.65 87.63 87.63 1.1K
12:01 87.63 87.63 87.63 87.63 0.9K
12:04 87.64 87.64 87.64 87.64 0.2K
12:05 87.62 87.62 87.62 87.62 1.2K
12:06 87.61 87.61 87.61 87.61 0.5K
12:08 87.58 87.58 87.58 87.58 1.2K
12:09 87.59 87.61 87.59 87.61 0.3K
12:10 87.60 87.60 87.60 87.60 0.6K
12:12 87.63 87.64 87.63 87.64 0.5K
12:13 87.66 87.66 87.66 87.66 0.1K
12:14 87.58 87.58 87.58 87.57 0.4K
12:15 87.61 87.61 87.61 87.61 0.3K
12:16 87.65 87.66 87.60 87.60 9.5K
12:17 87.59 87.60 87.59 87.60 1.3K
12:18 87.58 87.58 87.58 87.58 2.2K
12:19 87.58 87.58 87.58 87.58 0.8K
12:20 87.61 87.61 87.59 87.59 0.6K
12:21 87.59 87.59 87.59 87.59 0.5K
12:22 87.53 87.57 87.53 87.57 0.7K
12:23 87.53 87.53 87.53 87.53 1.1K
12:24 87.58 87.58 87.58 87.58 0.1K
12:25 87.59 87.59 87.58 87.58 2.0K
12:28 87.48 87.48 87.48 87.48 0.1K
12:29 87.53 87.56 87.49 87.56 0.8K
12:30 87.58 87.58 87.49 87.49 2.1K
12:31 87.59 87.60 87.59 87.60 2.0K
12:34 87.60 87.60 87.60 87.60 0.2K
12:35 87.61 87.61 87.61 87.61 1.5K
12:37 87.58 87.58 87.58 87.58 1.3K
12:41 87.53 87.53 87.53 87.53 0.7K
12:43 87.54 87.54 87.54 87.54 1.0K
12:48 87.57 87.57 87.57 87.57 0.4K
12:49 87.54 87.58 87.52 87.58 1.8K
12:50 87.54 87.54 87.54 87.54 1.0K
12:52 87.57 87.57 87.57 87.57 0.3K
12:53 87.49 87.49 87.49 87.49 0.5K
12:54 87.46 87.46 87.46 87.46 0.4K
12:57 87.52 87.52 87.51 87.52 1.2K
12:58 87.53 87.53 87.51 87.52 0.6K
12:59 87.54 87.54 87.54 87.54 0.5K
13:00 87.56 87.56 87.56 87.56 1.6K
13:02 87.57 87.57 87.57 87.57 0.6K
13:04 87.50 87.50 87.50 87.50 0.5K
13:05 87.51 87.51 87.51 87.51 1.5K
13:06 87.53 87.53 87.53 87.53 1.3K
13:07 87.52 87.52 87.52 87.52 1.5K
13:13 87.57 87.57 87.57 87.57 0.1K
13:14 87.59 87.59 87.54 87.58 1.7K
13:15 87.54 87.54 87.54 87.54 0.6K
13:17 87.60 87.60 87.60 87.60 0.2K
13:18 87.54 87.54 87.54 87.54 0.6K
13:19 87.55 87.55 87.55 87.55 0.7K
13:21 87.50 87.50 87.41 87.41 1.5K
13:22 87.41 87.41 87.41 87.41 0.2K
13:23 87.43 87.43 87.41 87.41 0.3K
13:24 87.43 87.43 87.41 87.41 0.4K
13:27 87.48 87.48 87.48 87.48 2.3K
13:30 87.47 87.50 87.47 87.50 1.1K
13:31 87.45 87.45 87.45 87.45 0.2K
13:32 87.43 87.44 87.43 87.44 0.8K
13:33 87.42 87.44 87.42 87.43 1.8K
13:34 87.44 87.44 87.44 87.44 0.5K
13:35 87.43 87.43 87.43 87.43 1.2K
13:37 87.39 87.42 87.39 87.42 0.4K
13:38 87.35 87.35 87.35 87.35 0.8K
13:40 87.38 87.38 87.38 87.38 0.7K
13:41 87.39 87.39 87.39 87.39 4.5K
13:42 87.42 87.42 87.42 87.42 1.3K
13:43 87.44 87.44 87.44 87.44 0.1K
13:44 87.44 87.44 87.44 87.44 1.3K
13:46 87.40 87.40 87.40 87.40 0.3K
13:47 87.40 87.40 87.40 87.40 0.2K
13:48 87.36 87.42 87.36 87.42 2.6K
13:49 87.39 87.40 87.39 87.40 0.6K
13:50 87.40 87.40 87.40 87.40 0.2K
13:52 87.36 87.36 87.36 87.36 6.3K
13:53 87.42 87.44 87.42 87.44 0.8K
13:55 87.45 87.45 87.45 87.45 1.5K
13:56 87.43 87.43 87.43 87.43 0.9K
13:58 87.41 87.41 87.41 87.41 0.2K
13:59 87.39 87.39 87.39 87.39 0.1K
14:00 87.38 87.38 87.32 87.32 3.0K
14:02 87.32 87.32 87.31 87.31 0.9K
14:03 87.32 87.32 87.26 87.28 5.1K
14:04 87.29 87.29 87.29 87.29 0.7K
14:05 87.26 87.26 87.26 87.26 0.7K
14:06 87.28 87.31 87.28 87.31 0.7K
14:10 87.25 87.25 87.25 87.25 0.6K
14:11 87.27 87.27 87.27 87.27 0.8K
14:15 87.30 87.36 87.30 87.36 1.1K
14:16 87.34 87.38 87.34 87.36 6.6K
14:17 87.39 87.39 87.39 87.39 0.4K
14:18 87.41 87.41 87.41 87.41 1.4K
14:21 87.42 87.44 87.42 87.44 0.4K
14:22 87.42 87.42 87.42 87.42 0.2K
14:23 87.44 87.44 87.38 87.42 2.8K
14:24 87.42 87.42 87.42 87.42 0.3K
14:25 87.42 87.43 87.42 87.43 1.4K
14:26 87.45 87.46 87.45 87.46 1.6K
14:28 87.43 87.43 87.43 87.43 0.8K
14:29 87.42 87.42 87.42 87.42 0.5K
14:30 87.42 87.44 87.42 87.44 0.8K
14:31 87.42 87.46 87.42 87.45 1.4K
14:32 87.44 87.44 87.44 87.44 0.3K
14:33 87.43 87.43 87.38 87.38 0.6K
14:34 87.40 87.43 87.39 87.39 6.5K
14:35 87.41 87.47 87.41 87.47 25.6K
14:36 87.43 87.47 87.43 87.47 2.7K
14:37 87.46 87.46 87.46 87.46 2.6K
14:39 87.47 87.49 87.47 87.49 1.2K
14:40 87.49 87.51 87.49 87.51 4.2K
14:41 87.55 87.55 87.55 87.54 0.3K
14:42 87.55 87.55 87.53 87.53 1.3K
14:43 87.54 87.54 87.54 87.53 1.5K
14:44 87.53 87.53 87.53 87.53 1.2K
14:46 87.49 87.49 87.49 87.49 0.2K
14:47 87.48 87.48 87.48 87.48 0.9K
14:48 87.48 87.48 87.48 87.48 1.4K
14:49 87.50 87.50 87.50 87.50 2.2K
14:52 87.51 87.51 87.51 87.51 0.7K
14:53 87.52 87.55 87.52 87.53 1.5K
14:54 87.53 87.53 87.53 87.53 0.3K
14:55 87.49 87.49 87.49 87.49 0.4K
14:56 87.53 87.53 87.50 87.50 3.4K
14:57 87.50 87.50 87.50 87.50 0.6K
14:58 87.49 87.52 87.49 87.52 3.0K
14:59 87.51 87.51 87.51 87.51 0.9K
15:00 87.52 87.52 87.49 87.49 1.6K
15:01 87.54 87.54 87.52 87.52 2.2K
15:02 87.51 87.53 87.51 87.53 1.4K
15:03 87.52 87.52 87.52 87.52 0.4K
15:04 87.54 87.54 87.52 87.52 0.7K
15:06 87.55 87.55 87.55 87.55 1.2K
15:07 87.51 87.55 87.51 87.55 2.1K
15:08 87.52 87.53 87.50 87.50 1.9K
15:09 87.47 87.47 87.47 87.47 1.4K
15:10 87.51 87.53 87.50 87.50 3.7K
15:11 87.52 87.53 87.51 87.53 2.9K
15:12 87.53 87.53 87.53 87.53 1.2K
15:13 87.53 87.53 87.53 87.53 0.9K
15:15 87.54 87.54 87.53 87.53 0.8K
15:16 87.53 87.53 87.52 87.52 0.7K
15:18 87.54 87.54 87.54 87.54 2.2K
15:19 87.51 87.51 87.51 87.51 0.6K
15:20 87.54 87.54 87.54 87.53 0.4K
15:21 87.51 87.52 87.51 87.52 2.1K
15:22 87.50 87.53 87.50 87.52 4.2K
15:23 87.52 87.52 87.50 87.50 1.6K
15:24 87.49 87.49 87.49 87.49 0.3K
15:25 87.50 87.50 87.50 87.50 0.9K
15:26 87.51 87.51 87.50 87.50 2.4K
15:27 87.51 87.51 87.51 87.51 0.4K
15:28 87.51 87.51 87.51 87.51 3.7K
15:29 87.51 87.51 87.49 87.49 1.3K
15:30 87.51 87.51 87.51 87.51 3.1K
15:31 87.51 87.51 87.51 87.51 0.9K
15:32 87.51 87.51 87.51 87.51 0.9K
15:33 87.52 87.52 87.49 87.50 15.8K
15:34 87.50 87.50 87.48 87.47 1.5K
15:36 87.50 87.50 87.50 87.50 0.6K
15:37 87.47 87.47 87.44 87.44 3.1K
15:39 87.50 87.50 87.50 87.50 0.9K
15:40 87.52 87.52 87.50 87.50 0.7K
15:41 87.49 87.50 87.49 87.50 2.0K
15:42 87.51 87.51 87.50 87.50 1.5K
15:43 87.53 87.53 87.53 87.53 1.7K
15:44 87.52 87.52 87.52 87.52 2.1K
15:45 87.50 87.50 87.50 87.50 0.6K
15:46 87.53 87.53 87.53 87.53 2.0K
15:47 87.52 87.54 87.52 87.53 1.5K
15:48 87.52 87.52 87.52 87.52 3.4K
15:49 87.51 87.51 87.51 87.51 0.6K
15:50 87.55 87.57 87.53 87.53 3.9K
15:53 87.59 87.59 87.58 87.58 2.6K
15:55 87.57 87.57 87.57 87.57 0.9K
15:56 87.59 87.59 87.59 87.59 1.3K
15:58 87.60 87.60 87.60 87.60 0.1K
15:59 87.61 87.61 87.58 87.58 4.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし