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
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 55.46 55.71 55.26 55.35 0.3M
2022-12-29 55.23 55.86 55.23 55.72 0.3M
2022-12-28 55.42 55.65 54.67 54.69 0.3M
2022-12-27 55.49 55.72 55.27 55.38 0.3M
2022-12-23 54.83 55.39 54.77 55.29 0.3M
2022-12-22 55.26 55.26 54.33 54.87 0.3M
2022-12-21 55.02 55.45 55.00 55.27 0.3M
2022-12-20 54.60 55.03 54.51 54.81 0.4M
2022-12-19 54.75 54.82 54.15 54.31 0.2M
2022-12-16 54.43 54.73 54.10 54.52 0.2M
2022-12-15 55.48 55.48 54.60 54.77 0.2M
2022-12-14 56.71 57.19 56.30 56.73 0.3M
2022-12-13 57.46 57.71 56.59 56.70 0.2M
2022-12-12 55.79 55.93 55.52 55.87 0.3M
2022-12-09 55.93 56.36 55.91 55.93 0.2M
2022-12-08 55.80 56.05 55.71 55.84 0.3M
2022-12-07 55.70 56.00 55.52 55.71 0.2M
2022-12-06 56.19 56.41 55.48 55.63 0.2M
2022-12-05 56.94 57.06 55.82 56.04 0.2M
2022-12-02 56.78 57.47 56.73 57.30 0.3M
2022-12-01 57.20 57.45 56.93 57.25 0.2M
2022-11-30 55.94 56.80 55.45 56.60 0.3M
2022-11-29 55.56 56.10 55.56 55.76 0.3M
2022-11-28 55.97 56.12 55.31 55.37 0.2M
2022-11-25 56.14 56.57 56.14 56.40 0.1M
2022-11-23 55.44 56.20 55.44 56.01 0.3M
2022-11-22 54.86 55.43 54.86 55.34 0.2M
2022-11-21 54.39 54.51 54.04 54.36 0.2M
2022-11-18 54.83 54.86 54.47 54.66 0.2M
2022-11-17 54.10 54.55 53.97 54.53 0.3M
2022-11-16 55.16 55.16 54.54 54.79 0.2M
2022-11-15 55.54 55.57 54.72 55.02 0.4M
2022-11-14 54.90 55.19 54.71 54.74 0.3M
2022-11-11 54.94 55.68 54.83 55.48 0.3M
2022-11-10 53.48 54.49 53.06 54.44 0.3M
2022-11-09 52.24 52.52 51.53 51.63 0.4M
2022-11-08 52.34 52.94 52.11 52.61 0.8M
2022-11-07 52.09 52.30 51.88 52.06 0.2M
2022-11-04 51.21 51.85 50.96 51.78 0.3M
2022-11-03 49.60 50.10 49.49 49.92 0.2M
2022-11-02 51.06 51.65 50.14 50.25 0.3M
2022-11-01 51.25 51.36 50.54 50.76 0.4M
2022-10-31 50.05 50.26 49.98 50.17 0.3M
2022-10-28 50.10 50.53 49.93 50.48 0.2M
2022-10-27 50.70 51.07 50.37 50.38 0.7M
2022-10-26 50.30 51.16 50.14 50.80 0.3M
2022-10-25 49.43 50.26 49.43 50.26 0.4M
2022-10-24 48.99 49.22 48.64 49.10 0.4M
2022-10-21 47.88 49.31 47.73 49.21 0.7M
2022-10-20 48.45 49.10 48.13 48.27 0.4M
2022-10-19 48.41 48.71 48.00 48.39 0.5M
2022-10-18 49.06 49.30 48.47 48.84 0.5M
2022-10-17 48.57 48.89 48.46 48.62 0.6M
2022-10-14 48.66 48.72 47.50 47.53 0.4M
2022-10-13 46.70 48.90 46.61 48.66 0.6M
2022-10-12 47.37 47.63 47.20 47.39 0.6M
2022-10-11 48.00 48.44 47.54 47.67 0.4M
2022-10-10 48.55 48.55 48.02 48.33 0.3M
2022-10-07 48.95 49.14 48.43 48.68 0.3M
2022-10-06 49.48 49.74 49.09 49.30 0.4M
2022-10-05 49.45 49.99 49.10 49.72 0.4M
2022-10-04 49.74 50.50 49.74 50.45 0.4M
2022-10-03 47.92 48.84 47.81 48.61 0.6M
2022-09-30 47.40 48.06 47.29 47.50 1.3M
2022-09-29 47.40 47.48 46.65 47.47 0.5M
2022-09-28 46.94 48.29 46.77 48.20 0.6M
2022-09-27 47.39 47.57 46.67 47.02 0.6M
2022-09-26 47.75 48.03 46.94 47.18 0.8M
2022-09-23 49.20 49.20 48.17 48.53 0.4M
2022-09-22 50.54 50.80 50.16 50.31 0.5M
2022-09-21 51.08 51.62 50.47 50.49 0.3M
2022-09-20 51.12 51.12 50.64 50.95 0.2M
2022-09-19 50.97 51.89 50.97 51.80 0.2M
2022-09-16 51.47 51.80 51.27 51.69 0.2M
2022-09-15 52.12 52.53 51.80 51.95 0.3M
2022-09-14 52.37 52.68 52.24 52.57 0.3M
2022-09-13 52.93 53.25 52.14 52.17 0.1M
2022-09-12 54.04 54.30 53.84 54.08 0.2M
2022-09-09 52.86 53.42 52.86 53.38 0.4M
2022-09-08 51.41 51.93 51.30 51.89 0.2M
2022-09-07 51.20 51.80 51.00 51.78 0.3M
2022-09-06 52.05 52.12 51.52 51.56 0.2M
2022-09-02 52.56 52.89 51.72 51.83 0.3M
2022-09-01 52.38 52.38 51.74 52.15 0.3M
2022-08-31 53.44 53.60 53.16 53.18 0.2M
2022-08-30 54.23 54.28 53.29 53.40 0.2M
2022-08-29 53.80 54.24 53.70 53.97 0.7M
2022-08-26 55.48 55.48 54.01 54.01 0.2M
2022-08-25 55.10 55.47 55.05 55.41 0.2M
2022-08-24 54.55 55.05 54.55 54.90 0.1M
2022-08-23 54.26 55.08 54.26 54.62 0.2M
2022-08-22 54.42 54.42 53.96 54.08 0.2M
2022-08-19 55.32 55.44 55.00 55.10 0.2M
2022-08-18 56.01 56.14 55.79 55.92 0.2M
2022-08-17 55.93 56.27 55.65 55.99 0.1M
2022-08-16 56.28 56.65 56.28 56.59 0.2M
2022-08-15 56.59 56.62 56.28 56.52 0.2M
2022-08-12 57.00 57.30 56.79 57.29 0.2M
2022-08-11 57.10 57.28 56.84 56.91 0.2M
2022-08-10 56.39 56.92 56.30 56.75 0.2M
2022-08-09 55.38 55.44 55.02 55.05 0.2M
2022-08-08 55.49 55.79 55.32 55.38 0.2M
2022-08-05 54.55 55.10 54.45 55.02 0.2M
2022-08-04 55.23 55.43 55.07 55.36 0.4M
2022-08-03 55.32 55.42 54.94 55.30 0.2M
2022-08-02 55.59 55.68 55.04 55.13 0.2M
2022-08-01 55.99 56.28 55.79 55.98 0.1M
2022-07-29 55.32 56.04 55.09 55.98 0.2M
2022-07-28 54.79 55.25 54.47 55.13 0.3M
2022-07-27 54.04 54.82 53.88 54.71 0.2M
2022-07-26 53.86 53.91 53.45 53.48 0.2M
2022-07-25 54.19 54.30 54.00 54.18 0.2M
2022-07-22 54.26 54.42 53.62 53.80 0.2M
2022-07-21 53.34 53.99 53.27 53.90 0.2M
2022-07-20 53.44 53.59 53.00 53.34 0.2M
2022-07-19 52.88 53.48 52.88 53.38 0.2M
2022-07-18 52.15 52.55 51.93 52.11 0.4M
2022-07-15 50.90 51.41 50.69 51.32 0.3M
2022-07-14 50.38 50.75 49.76 50.56 0.3M
2022-07-13 50.83 51.56 50.67 51.35 0.2M
2022-07-12 51.30 51.70 51.11 51.31 0.3M
2022-07-11 51.74 51.74 51.32 51.38 0.4M
2022-07-08 52.16 52.52 51.93 52.31 0.4M
2022-07-07 51.42 52.06 51.42 51.98 0.7M
2022-07-06 50.93 51.03 50.43 50.85 0.4M
2022-07-05 51.05 51.33 50.56 51.28 0.2M
2022-07-01 52.06 52.88 51.82 52.83 0.3M
2022-06-30 52.21 52.85 52.00 52.76 0.3M
2022-06-29 53.72 53.73 53.14 53.14 0.4M
2022-06-28 54.43 54.67 53.79 53.80 0.2M
2022-06-27 53.86 54.23 53.59 53.96 0.3M
2022-06-24 53.01 53.82 52.89 53.80 0.3M
2022-06-23 52.89 52.96 52.00 52.51 0.6M
2022-06-22 53.18 53.69 53.01 53.19 0.3M
2022-06-21 54.16 54.29 53.88 53.93 0.3M
2022-06-17 54.67 54.80 53.91 54.24 0.3M
2022-06-16 54.85 55.04 54.30 54.65 0.6M
2022-06-15 55.53 56.35 54.92 56.12 0.3M
2022-06-14 55.59 55.80 54.53 55.03 0.4M
2022-06-13 56.23 56.27 55.45 55.59 0.6M
2022-06-10 58.34 58.34 57.68 57.90 0.2M
2022-06-09 60.19 60.19 59.27 59.29 0.3M
2022-06-08 60.84 61.03 60.46 60.64 0.2M
2022-06-07 60.38 61.30 60.38 61.21 0.2M
2022-06-06 61.11 61.17 60.65 60.82 0.1M
2022-06-03 60.48 60.71 60.24 60.44 0.1M
2022-06-02 60.30 61.24 60.26 61.19 0.1M
2022-06-01 60.56 60.79 59.62 59.92 0.1M
2022-05-31 60.27 60.48 59.99 60.18 0.2M
2022-05-27 60.15 60.31 59.98 60.28 0.2M
2022-05-26 59.28 60.00 59.27 59.87 0.2M
2022-05-25 58.59 59.47 58.59 59.21 0.2M
2022-05-24 58.97 59.23 58.68 59.07 0.2M
2022-05-23 58.99 59.49 58.92 59.33 0.2M
2022-05-20 58.84 58.86 57.78 58.43 0.2M
2022-05-19 57.55 58.56 57.55 58.20 0.3M
2022-05-18 58.39 58.48 57.42 57.53 0.3M
2022-05-17 58.48 58.84 58.28 58.75 0.2M
2022-05-16 56.99 57.67 56.90 57.40 0.2M
2022-05-13 56.45 57.32 56.45 57.15 0.3M
2022-05-12 55.70 56.26 55.20 55.70 0.4M
2022-05-11 56.40 57.13 55.95 56.01 0.3M
2022-05-10 56.74 56.78 55.70 56.03 0.3M
2022-05-09 57.11 57.11 55.91 56.11 0.3M
2022-05-06 58.36 58.50 57.77 58.15 0.2M
2022-05-05 59.86 59.87 58.09 58.58 0.2M
2022-05-04 59.45 60.72 59.01 60.54 0.1M
2022-05-03 59.41 59.81 59.34 59.63 0.3M
2022-05-02 59.00 59.26 58.37 58.97 0.2M
2022-04-29 60.07 60.48 59.20 59.30 0.2M
2022-04-28 59.42 59.97 58.89 59.75 0.4M
2022-04-27 58.75 59.14 58.43 58.76 0.3M
2022-04-26 59.66 59.70 58.56 58.56 0.2M
2022-04-25 59.99 60.23 59.25 60.10 0.2M
2022-04-22 61.91 61.91 60.91 60.94 0.2M
2022-04-21 63.51 63.51 62.13 62.24 0.2M
2022-04-20 62.86 63.10 62.70 63.01 0.1M
2022-04-19 61.92 62.34 61.90 62.34 0.1M
2022-04-18 61.92 62.37 61.90 62.06 0.1M
2022-04-14 62.29 62.52 62.08 62.15 0.1M
2022-04-13 61.34 62.21 61.34 62.17 0.1M
2022-04-12 61.62 61.85 61.16 61.31 0.1M
2022-04-11 61.63 61.72 61.25 61.25 0.1M
2022-04-08 61.46 62.04 61.42 61.94 0.1M
2022-04-07 61.46 61.83 61.17 61.60 0.1M
2022-04-06 61.76 61.84 61.25 61.65 0.1M
2022-04-05 63.33 63.55 62.49 62.66 0.1M
2022-04-04 63.29 63.58 63.29 63.48 0.1M
2022-04-01 62.99 63.26 62.78 63.18 0.1M
2022-03-31 63.22 63.35 62.53 62.58 0.1M
2022-03-30 63.73 63.85 63.31 63.45 0.5M
2022-03-29 63.74 63.98 63.45 63.92 0.1M
2022-03-28 63.00 63.00 62.62 62.93 0.2M
2022-03-25 63.11 63.59 63.09 63.55 0.1M
2022-03-24 63.05 63.20 62.74 63.06 0.1M
2022-03-23 62.80 63.09 62.80 62.90 0.1M
2022-03-22 63.44 63.62 63.25 63.55 0.1M
2022-03-21 62.84 63.22 62.70 62.96 0.3M
2022-03-18 62.04 62.93 62.04 62.78 0.1M
2022-03-17 61.73 62.53 61.73 62.23 0.2M
2022-03-16 61.08 61.84 60.61 61.76 0.2M
2022-03-15 59.87 60.17 59.56 60.13 0.2M
2022-03-14 60.54 60.75 59.88 60.01 0.2M
2022-03-11 60.72 60.72 59.66 59.82 0.1M
2022-03-10 59.54 60.09 59.53 59.77 0.2M
2022-03-09 59.69 60.22 59.15 59.93 0.3M
2022-03-08 58.26 59.16 57.83 58.09 1.1M
2022-03-07 59.33 59.33 57.68 57.89 0.4M
2022-03-04 59.37 59.57 59.00 59.50 0.3M
2022-03-03 61.64 61.64 60.54 60.82 0.2M
2022-03-02 61.43 61.89 61.23 61.70 0.3M
2022-03-01 62.07 62.21 60.69 61.12 0.2M
2022-02-28 62.04 62.77 62.00 62.29 0.2M
2022-02-25 61.50 62.58 61.50 62.58 0.2M
2022-02-24 60.01 61.15 59.91 60.97 0.3M
2022-02-23 62.97 63.04 61.95 62.03 0.2M
2022-02-22 62.79 63.06 62.12 62.56 0.2M
2022-02-18 63.73 63.81 63.18 63.30 0.3M
2022-02-17 64.24 64.32 63.70 63.87 0.2M
2022-02-16 64.32 64.97 64.32 64.84 0.1M
2022-02-15 63.99 64.50 63.80 64.48 0.6M
2022-02-14 63.42 63.48 62.92 63.34 0.3M
2022-02-11 64.16 64.57 63.66 63.83 0.2M
2022-02-10 64.07 65.11 64.01 64.26 0.2M
2022-02-09 64.60 64.85 64.55 64.81 0.2M
2022-02-08 63.37 63.75 63.19 63.72 0.1M
2022-02-07 63.36 63.74 63.26 63.43 0.1M
2022-02-04 63.00 63.53 62.81 63.28 0.1M
2022-02-03 63.50 63.77 63.22 63.31 0.1M
2022-02-02 63.91 63.97 63.54 63.82 0.2M
2022-02-01 62.78 63.18 62.42 63.13 0.2M
2022-01-31 61.61 62.50 61.59 62.47 0.2M
2022-01-28 61.06 61.44 60.69 61.38 0.2M
2022-01-27 61.67 62.05 61.10 61.22 0.3M
2022-01-26 62.61 62.70 61.26 61.60 0.2M
2022-01-25 61.37 62.35 60.79 62.04 0.3M
2022-01-24 61.57 62.03 60.40 62.03 0.3M
2022-01-21 63.72 63.79 62.96 63.03 0.2M
2022-01-20 64.74 65.05 63.92 63.97 0.1M
2022-01-19 65.01 65.06 64.54 64.71 0.2M
2022-01-18 64.91 65.05 64.51 64.76 0.2M
2022-01-14 65.68 65.87 65.40 65.82 0.2M
2022-01-13 66.55 66.64 65.90 65.99 0.2M
2022-01-12 65.86 66.26 65.84 66.21 0.6M
2022-01-11 64.52 65.28 64.38 65.28 0.1M
2022-01-10 64.29 64.36 63.77 64.36 0.2M
2022-01-07 64.72 65.09 64.52 65.01 0.2M
2022-01-06 64.86 65.10 64.60 64.77 0.2M
2022-01-05 65.72 65.97 64.97 64.97 0.1M
2022-01-04 65.39 65.59 65.23 65.37 0.3M
2022-01-03 64.92 65.15 64.63 64.91 0.3M