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
2023-12-29 62.70 62.70 62.34 62.49 0.2M
2023-12-28 62.72 62.86 62.47 62.54 0.4M
2023-12-27 62.47 62.78 62.31 62.70 0.3M
2023-12-26 62.18 62.50 62.07 62.35 0.3M
2023-12-22 62.03 62.37 61.97 62.15 0.4M
2023-12-21 61.56 61.84 61.38 61.84 0.4M
2023-12-20 61.46 61.63 60.78 60.85 0.5M
2023-12-19 60.86 61.25 60.86 61.23 0.3M
2023-12-18 60.61 60.77 60.32 60.49 0.3M
2023-12-15 61.14 61.49 61.00 61.00 0.4M
2023-12-14 61.10 61.72 61.10 61.52 0.6M
2023-12-13 59.50 60.62 59.19 60.58 0.4M
2023-12-12 59.55 59.55 59.12 59.42 0.3M
2023-12-11 59.76 59.84 59.64 59.80 0.3M
2023-12-08 59.65 60.06 59.55 59.85 0.2M
2023-12-07 59.71 60.11 59.53 59.94 0.4M
2023-12-06 60.18 60.24 59.61 59.64 0.3M
2023-12-05 59.72 59.76 59.45 59.46 0.5M
2023-12-04 60.00 61.18 59.77 59.99 0.3M
2023-12-01 59.69 60.53 59.62 60.39 0.2M
2023-11-30 59.74 59.85 59.49 59.62 0.2M
2023-11-29 59.76 60.12 59.70 59.94 0.3M
2023-11-28 59.48 59.86 59.30 59.67 0.2M
2023-11-27 59.39 59.40 59.18 59.36 0.3M
2023-11-24 59.14 59.42 59.12 59.42 0.1M
2023-11-22 58.82 58.88 58.53 58.85 0.2M
2023-11-21 58.98 59.01 58.58 58.70 0.3M
2023-11-20 59.03 59.41 58.83 59.11 0.4M
2023-11-17 58.49 58.98 58.49 58.90 0.3M
2023-11-16 58.15 58.24 57.75 57.90 0.3M
2023-11-15 58.66 58.82 58.40 58.47 0.3M
2023-11-14 58.00 58.76 57.99 58.69 0.4M
2023-11-13 56.58 57.00 56.44 56.89 0.3M
2023-11-10 56.47 56.82 56.25 56.76 0.3M
2023-11-09 56.80 57.15 56.44 56.46 0.3M
2023-11-08 56.46 56.71 56.17 56.31 0.3M
2023-11-07 56.99 57.03 56.70 56.88 0.5M
2023-11-06 57.92 57.92 57.33 57.43 0.3M
2023-11-03 57.80 58.35 57.80 58.09 0.3M
2023-11-02 56.90 57.29 56.85 57.22 2.2M
2023-11-01 55.73 56.27 55.64 56.13 3.9M
2023-10-31 55.71 55.98 55.61 55.92 0.4M
2023-10-30 55.32 55.48 55.07 55.42 2.1M
2023-10-27 55.14 55.24 54.63 54.76 4.0M
2023-10-26 54.40 54.64 54.17 54.34 3.8M
2023-10-25 54.77 54.88 54.40 54.47 2.1M
2023-10-24 55.11 55.34 54.89 55.14 1.2M
2023-10-23 54.94 55.14 54.28 54.81 0.4M
2023-10-20 55.37 55.46 55.01 55.07 0.3M
2023-10-19 55.86 56.10 55.46 55.59 0.2M
2023-10-18 56.36 56.36 55.68 55.81 0.2M
2023-10-17 56.13 56.87 56.10 56.64 0.3M
2023-10-16 56.36 56.74 56.24 56.69 0.2M
2023-10-13 56.48 56.53 56.02 56.17 0.3M
2023-10-12 57.37 57.37 56.49 56.70 0.2M
2023-10-11 57.54 57.58 56.99 57.34 0.2M
2023-10-10 57.16 57.61 57.16 57.43 0.4M
2023-10-09 56.08 56.64 56.01 56.53 0.5M
2023-10-06 55.92 56.75 55.58 56.57 0.4M
2023-10-05 55.63 55.95 55.53 55.88 0.4M
2023-10-04 55.66 55.66 54.76 55.16 0.6M
2023-10-03 56.27 56.27 55.51 55.83 0.7M
2023-10-02 57.58 57.58 56.74 56.87 0.4M
2023-09-29 58.49 58.49 57.65 57.85 0.5M
2023-09-28 57.78 58.22 57.63 58.08 0.3M
2023-09-27 57.83 57.86 57.28 57.67 0.2M
2023-09-26 57.93 58.07 57.50 57.54 0.2M
2023-09-25 58.04 58.40 57.96 58.32 0.2M
2023-09-22 58.67 58.93 58.43 58.49 0.2M
2023-09-21 58.74 58.80 58.31 58.31 0.1M
2023-09-20 59.59 59.77 59.01 59.03 0.2M
2023-09-19 59.55 59.64 59.22 59.43 0.2M
2023-09-18 59.19 59.19 58.97 59.10 0.2M
2023-09-15 59.53 59.71 59.23 59.31 0.2M
2023-09-14 59.36 59.67 59.22 59.62 0.3M
2023-09-13 58.97 59.03 58.66 58.79 0.4M
2023-09-12 58.81 59.12 58.81 58.98 0.2M
2023-09-11 59.10 59.28 58.88 59.02 3.0M
2023-09-08 58.53 58.71 58.38 58.42 0.2M
2023-09-07 58.77 58.77 58.45 58.53 0.2M
2023-09-06 59.10 59.23 58.70 58.88 0.1M
2023-09-05 59.26 59.41 59.01 59.01 0.1M
2023-09-01 59.88 59.93 59.30 59.48 0.2M
2023-08-31 59.30 59.33 59.00 59.18 0.2M
2023-08-30 59.22 59.30 58.97 59.04 0.2M
2023-08-29 58.06 59.10 58.06 59.01 0.2M
2023-08-28 57.97 58.26 57.97 58.26 0.2M
2023-08-25 57.69 57.93 57.21 57.63 0.3M
2023-08-24 57.85 57.88 57.25 57.38 0.2M
2023-08-23 57.96 58.30 57.65 58.10 0.3M
2023-08-22 58.00 58.07 57.61 57.69 0.2M
2023-08-21 57.65 57.79 57.35 57.62 0.3M
2023-08-18 57.24 57.70 57.17 57.58 0.2M
2023-08-17 58.36 58.45 57.76 57.88 0.2M
2023-08-16 58.41 58.64 58.00 58.05 0.2M
2023-08-15 58.92 58.92 58.34 58.40 0.2M
2023-08-14 59.07 59.30 58.83 59.27 0.2M
2023-08-11 59.45 59.67 59.33 59.42 0.1M
2023-08-10 60.21 60.40 59.57 59.59 0.4M
2023-08-09 59.61 59.77 59.42 59.58 0.2M
2023-08-08 59.30 59.57 58.98 59.52 0.2M
2023-08-07 60.04 60.20 59.84 60.14 0.5M
2023-08-04 59.82 60.42 59.72 59.80 0.3M
2023-08-03 58.88 59.38 58.82 59.27 2.6M
2023-08-02 59.71 59.71 59.12 59.20 0.3M
2023-08-01 60.35 60.38 59.95 60.11 0.2M
2023-07-31 60.70 61.11 60.70 60.91 0.1M
2023-07-28 60.58 60.86 60.44 60.62 0.4M
2023-07-27 60.94 60.94 60.13 60.16 0.2M
2023-07-26 60.33 60.91 60.33 60.75 0.1M
2023-07-25 60.19 60.51 60.19 60.46 0.2M
2023-07-24 60.13 60.34 60.03 60.18 0.1M
2023-07-21 60.43 60.43 59.95 60.11 0.1M
2023-07-20 60.71 60.74 60.27 60.40 0.2M
2023-07-19 60.81 60.90 60.60 60.78 0.1M
2023-07-18 59.98 60.57 59.98 60.52 0.2M
2023-07-17 59.54 59.78 59.40 59.70 0.2M
2023-07-14 60.32 60.32 59.80 59.86 0.2M
2023-07-13 60.28 60.58 60.22 60.48 0.2M
2023-07-12 59.53 59.95 59.51 59.84 0.2M
2023-07-11 58.27 58.74 58.21 58.74 0.2M
2023-07-10 57.63 58.05 57.61 58.05 0.8M
2023-07-07 56.86 57.97 56.86 57.73 0.2M
2023-07-06 57.00 57.00 56.36 56.69 0.2M
2023-07-05 57.92 57.92 57.50 57.57 0.2M
2023-07-03 57.82 57.96 57.68 57.92 0.2M
2023-06-30 57.44 57.62 57.30 57.56 0.3M
2023-06-29 56.64 56.85 56.51 56.82 0.2M
2023-06-28 56.77 56.99 56.61 56.88 0.2M
2023-06-27 56.52 56.74 56.25 56.69 0.3M
2023-06-26 56.29 56.52 56.20 56.41 0.3M
2023-06-23 56.38 56.40 56.11 56.29 0.3M
2023-06-22 57.61 57.61 57.22 57.33 0.3M
2023-06-21 57.78 58.04 57.44 57.90 0.3M
2023-06-20 58.05 58.05 57.38 57.60 0.2M
2023-06-16 60.08 60.08 59.62 59.67 0.2M
2023-06-15 59.28 59.98 59.28 59.86 0.2M
2023-06-14 59.61 59.84 59.09 59.42 0.2M
2023-06-13 59.25 59.48 59.20 59.32 0.2M
2023-06-12 58.77 58.81 58.49 58.73 0.2M
2023-06-09 58.62 58.70 58.48 58.57 0.1M
2023-06-08 58.24 58.49 58.09 58.45 0.3M
2023-06-07 58.18 58.47 57.89 58.04 0.6M
2023-06-06 57.68 58.20 57.60 58.02 0.2M
2023-06-05 58.07 58.09 57.57 57.57 2.4M
2023-06-02 57.98 58.17 57.88 58.07 0.2M
2023-06-01 56.46 57.06 56.37 56.98 0.3M
2023-05-31 56.25 56.25 55.73 56.07 0.2M
2023-05-30 57.25 57.25 56.60 56.85 0.2M
2023-05-26 56.93 57.24 56.93 57.14 0.2M
2023-05-25 57.17 57.21 56.80 57.01 0.3M
2023-05-24 57.74 57.74 57.21 57.23 0.1M
2023-05-23 58.24 58.41 58.03 58.04 0.1M
2023-05-22 58.54 58.71 58.45 58.63 0.2M
2023-05-19 58.63 58.73 58.48 58.64 0.1M
2023-05-18 58.58 58.59 58.22 58.59 0.2M
2023-05-17 58.50 58.83 58.26 58.74 0.7M
2023-05-16 58.93 59.07 58.50 58.50 0.4M
2023-05-15 58.88 59.35 58.71 59.24 0.1M
2023-05-12 58.99 59.02 58.47 58.73 0.1M
2023-05-11 59.08 59.08 58.62 58.89 0.1M
2023-05-10 59.76 59.76 59.15 59.48 0.1M
2023-05-09 59.45 59.79 59.27 59.70 0.1M
2023-05-08 59.97 60.07 59.80 59.90 0.2M
2023-05-05 59.18 59.87 59.10 59.79 2.1M
2023-05-04 58.54 58.88 58.45 58.67 0.7M
2023-05-03 58.70 59.12 58.66 58.66 0.1M
2023-05-02 59.02 59.02 58.31 58.73 0.1M
2023-05-01 59.76 59.84 59.44 59.52 0.3M
2023-04-28 59.20 59.74 59.12 59.69 0.1M
2023-04-27 59.17 59.54 58.98 59.49 0.1M
2023-04-26 59.17 59.18 58.67 58.80 0.2M
2023-04-25 59.43 59.43 58.80 58.80 0.2M
2023-04-24 59.67 59.93 59.61 59.91 0.2M
2023-04-21 59.66 59.76 59.28 59.73 0.1M
2023-04-20 59.75 59.90 59.50 59.69 0.1M
2023-04-19 59.87 59.87 59.68 59.76 0.2M
2023-04-18 60.07 60.16 59.96 60.10 0.1M
2023-04-17 59.79 59.86 59.55 59.86 0.1M
2023-04-14 60.17 60.35 59.64 59.86 0.3M
2023-04-13 59.73 60.20 59.73 60.13 0.1M
2023-04-12 59.48 59.55 59.08 59.27 0.2M
2023-04-11 58.76 59.02 58.76 58.93 0.3M
2023-04-10 58.15 58.44 57.85 58.43 0.3M
2023-04-06 58.06 58.49 57.95 58.34 0.2M
2023-04-05 58.49 58.49 57.99 58.19 0.1M
2023-04-04 59.29 59.34 58.93 59.15 0.1M
2023-04-03 58.71 59.23 58.71 59.20 0.2M
2023-03-31 58.30 58.67 58.30 58.48 0.1M
2023-03-30 58.23 58.40 58.19 58.32 0.2M
2023-03-29 57.36 57.60 57.31 57.55 0.3M
2023-03-28 56.86 57.04 56.66 56.96 0.2M
2023-03-27 56.78 56.93 56.52 56.91 0.2M
2023-03-24 56.26 56.49 55.91 56.42 0.2M
2023-03-23 57.37 57.62 56.53 56.78 0.3M
2023-03-22 56.93 57.67 56.56 56.63 0.4M
2023-03-21 56.97 57.17 56.78 57.06 0.2M
2023-03-20 55.87 56.36 55.77 56.29 0.2M
2023-03-17 55.83 55.83 55.33 55.46 0.3M
2023-03-16 55.40 56.26 55.07 56.26 0.5M
2023-03-15 55.73 55.90 55.12 55.77 0.4M
2023-03-14 57.11 57.58 57.05 57.46 0.2M
2023-03-13 57.21 57.54 56.71 57.05 0.2M
2023-03-10 58.64 58.81 57.98 58.05 0.5M
2023-03-09 59.27 59.45 58.57 58.64 0.4M
2023-03-08 58.98 59.26 58.86 59.02 1.1M
2023-03-07 59.74 59.74 58.57 58.67 0.2M
2023-03-06 59.93 60.01 59.66 59.78 0.5M
2023-03-03 59.52 60.09 59.37 60.01 0.3M
2023-03-02 58.86 59.25 58.73 59.15 0.2M
2023-03-01 59.11 59.27 58.90 59.18 0.2M
2023-02-28 58.74 58.85 58.50 58.56 0.1M
2023-02-27 58.63 58.82 58.50 58.73 0.2M
2023-02-24 58.00 58.09 57.75 58.06 0.2M
2023-02-23 58.54 58.73 58.14 58.65 0.2M
2023-02-22 58.55 58.55 58.00 58.03 0.2M
2023-02-21 59.06 59.14 58.54 58.61 0.2M
2023-02-17 58.98 59.19 58.58 59.13 0.3M
2023-02-16 58.89 59.42 58.77 59.08 0.4M
2023-02-15 59.07 59.37 58.98 59.35 0.2M
2023-02-14 59.38 60.04 59.16 59.79 0.2M
2023-02-13 59.26 59.63 59.06 59.63 0.2M
2023-02-10 59.22 59.35 58.92 59.15 0.2M
2023-02-09 60.06 60.06 59.13 59.21 0.5M
2023-02-08 59.52 59.56 59.07 59.26 0.3M
2023-02-07 58.72 59.63 58.55 59.54 0.2M
2023-02-06 59.09 59.09 58.51 58.88 0.5M
2023-02-03 59.67 59.96 59.28 59.44 0.3M
2023-02-02 60.88 60.88 60.13 60.37 0.3M
2023-02-01 60.07 60.84 59.55 60.58 0.3M
2023-01-31 59.44 59.96 59.27 59.94 0.2M
2023-01-30 59.61 59.75 59.31 59.38 0.2M
2023-01-27 59.66 60.07 59.59 59.93 0.1M
2023-01-26 59.80 59.94 59.38 59.89 0.2M
2023-01-25 59.23 59.64 59.07 59.60 0.2M
2023-01-24 59.37 59.56 58.96 59.48 0.2M
2023-01-23 59.00 59.51 58.95 59.45 0.2M
2023-01-20 58.63 59.30 58.47 59.30 0.2M
2023-01-19 58.38 58.69 58.15 58.64 0.2M
2023-01-18 59.36 59.50 58.49 58.49 0.4M
2023-01-17 58.70 58.89 58.56 58.72 0.3M
2023-01-13 58.07 58.60 58.04 58.57 0.2M
2023-01-12 57.80 58.33 57.37 58.19 0.3M
2023-01-11 57.09 57.32 57.02 57.28 0.2M
2023-01-10 56.89 57.04 56.53 57.01 0.2M
2023-01-09 57.05 57.44 56.93 56.97 0.4M
2023-01-06 55.63 56.75 55.27 56.67 0.3M
2023-01-05 55.23 55.41 55.04 55.20 0.3M
2023-01-04 55.92 56.05 55.51 55.73 0.3M
2023-01-03 55.84 56.15 55.27 55.41 0.3M