Avantis U.S. Large Cap Equity ETF (AVLC)

AVLC
🏛️ アメリカ →
76.17
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 75.87 76.19 75.82 76.17 0.0M
2025-09-25 75.58 75.82 75.38 75.63 0.1M
2025-09-24 76.46 76.46 76.00 76.07 0.0M
2025-09-23 76.86 76.86 76.23 76.30 0.0M
2025-09-22 76.43 76.86 76.43 76.81 0.0M
2025-09-19 76.63 76.63 76.20 76.56 0.0M
2025-09-18 76.24 76.58 76.08 76.39 0.0M
2025-09-17 75.93 76.22 75.53 75.81 0.0M
2025-09-16 75.93 75.96 75.68 75.82 0.5M
2025-09-15 75.88 76.02 75.81 75.93 0.0M
2025-09-12 75.95 75.95 75.60 75.64 0.0M
2025-09-11 75.37 75.88 75.37 75.85 0.0M
2025-09-10 75.28 75.38 74.94 75.13 0.0M
2025-09-09 74.87 74.96 74.62 74.85 0.1M
2025-09-08 74.73 74.93 74.64 74.79 0.0M
2025-09-05 75.21 75.23 74.32 74.65 0.0M
2025-09-04 74.44 74.89 74.29 74.89 0.0M
2025-09-03 74.21 74.21 73.85 74.11 0.0M
2025-09-02 73.49 73.93 73.30 73.92 0.0M
2025-08-29 74.70 74.70 74.18 74.37 0.0M
2025-08-28 74.80 74.86 74.52 74.83 0.0M
2025-08-27 74.48 74.62 74.42 74.56 0.0M
2025-08-26 74.05 74.36 74.05 74.35 0.0M
2025-08-25 74.30 74.30 74.03 74.03 0.0M
2025-08-22 73.17 74.48 73.17 74.37 0.1M
2025-08-21 73.08 73.28 72.88 73.08 0.0M
2025-08-20 73.00 73.41 72.84 73.32 0.0M
2025-08-19 73.77 74.00 73.40 73.50 0.0M
2025-08-18 73.81 73.90 73.79 73.87 0.0M
2025-08-15 74.14 74.22 73.81 73.87 0.0M
2025-08-14 73.94 74.19 73.88 74.15 0.0M
2025-08-13 74.09 74.24 73.93 74.24 0.0M
2025-08-12 73.18 73.88 73.18 73.88 0.0M
2025-08-11 73.27 73.27 72.76 72.79 0.0M
2025-08-08 73.03 73.16 73.01 73.04 0.0M
2025-08-07 73.17 73.17 72.23 72.52 0.0M
2025-08-06 72.31 72.75 72.31 72.69 0.0M
2025-08-05 72.81 72.81 72.18 72.26 0.0M
2025-08-04 72.21 72.58 72.21 72.58 0.0M
2025-08-01 71.92 71.92 71.21 71.52 0.0M
2025-07-31 73.36 73.52 72.77 72.77 0.0M
2025-07-30 73.20 73.28 72.70 72.95 0.0M
2025-07-29 73.51 73.51 73.01 73.11 0.0M
2025-07-28 73.31 73.41 73.14 73.30 0.0M
2025-07-25 73.02 73.35 73.02 73.31 0.0M
2025-07-24 73.13 73.17 72.90 72.90 0.0M
2025-07-23 72.65 72.95 72.57 72.95 0.0M
2025-07-22 72.28 72.39 72.09 72.34 0.0M
2025-07-21 72.49 72.60 72.17 72.18 0.0M
2025-07-18 72.31 72.31 72.03 72.19 0.0M
2025-07-17 71.94 72.21 71.78 72.14 0.0M
2025-07-16 71.47 71.66 70.94 71.66 0.0M
2025-07-15 72.01 72.01 71.48 71.48 0.0M
2025-07-14 71.77 72.00 71.71 71.98 0.0M
2025-07-11 71.74 71.96 71.74 71.85 0.0M
2025-07-10 71.95 72.34 71.90 72.15 0.0M
2025-07-09 71.88 71.96 71.66 71.95 0.0M
2025-07-08 71.71 71.76 71.49 71.57 0.0M
2025-07-07 71.98 72.00 71.23 71.52 0.0M
2025-07-03 71.77 72.13 71.77 72.10 0.0M
2025-07-02 71.06 71.52 71.06 71.52 0.0M
2025-07-01 70.99 71.27 70.86 71.13 0.0M
2025-06-30 70.91 71.11 70.80 71.04 0.0M
2025-06-27 70.57 70.86 70.30 70.64 0.0M
2025-06-26 69.95 70.31 69.95 70.30 0.0M
2025-06-25 69.93 69.93 69.56 69.66 0.1M
2025-06-24 69.47 69.83 69.47 69.74 0.0M
2025-06-23 68.77 69.18 68.70 69.15 0.0M
2025-06-20 68.93 68.93 68.44 68.60 0.1M
2025-06-18 68.95 69.08 68.63 68.69 0.0M
2025-06-17 69.11 69.13 68.64 68.68 0.0M
2025-06-16 69.04 69.38 69.04 69.25 0.0M
2025-06-13 68.66 69.10 68.29 68.43 0.0M
2025-06-12 68.96 69.29 68.96 69.29 0.0M
2025-06-11 69.42 69.46 68.91 69.09 0.0M
2025-06-10 69.13 69.31 69.06 69.25 0.1M
2025-06-09 68.99 69.19 68.97 68.97 0.0M
2025-06-06 69.01 69.01 68.82 68.97 0.0M
2025-06-05 68.61 68.78 68.08 68.24 0.0M
2025-06-04 68.73 68.74 68.45 68.45 0.0M
2025-06-03 68.03 68.63 68.03 68.52 0.0M
2025-06-02 67.50 67.99 67.50 67.99 0.0M
2025-05-30 67.31 67.77 67.04 67.60 0.0M
2025-05-29 67.60 67.70 67.37 67.70 0.0M
2025-05-28 68.06 68.06 67.49 67.49 0.0M
2025-05-27 67.29 67.92 67.19 67.87 0.1M
2025-05-23 66.20 66.81 66.20 66.56 0.1M
2025-05-22 66.91 67.36 66.82 67.00 0.0M
2025-05-21 67.79 68.02 66.94 67.04 0.0M
2025-05-20 68.35 68.44 67.87 68.25 0.0M
2025-05-19 68.00 68.56 68.00 68.53 0.0M
2025-05-16 68.10 68.51 68.03 68.51 0.0M
2025-05-15 67.54 68.03 67.50 67.95 0.1M
2025-05-14 67.80 67.90 67.56 67.77 0.0M
2025-05-13 67.47 68.01 67.47 67.78 0.0M
2025-05-12 66.86 67.25 66.61 67.20 0.0M
2025-05-09 65.21 65.22 64.79 64.93 0.0M
2025-05-08 64.93 65.58 64.67 64.98 0.0M
2025-05-07 64.37 64.50 63.93 64.45 0.0M
2025-05-06 64.10 64.49 63.90 64.12 0.0M
2025-05-05 64.51 64.99 64.51 64.60 0.0M
2025-05-02 64.65 65.09 64.57 64.95 0.1M
2025-05-01 64.11 64.34 63.81 63.83 0.0M
2025-04-30 62.35 63.52 61.99 63.52 0.0M
2025-04-29 63.14 63.62 62.90 63.51 0.0M
2025-04-28 63.22 63.26 62.54 63.11 0.0M
2025-04-25 62.64 63.17 62.54 63.07 0.0M
2025-04-24 61.72 62.88 61.72 62.88 0.1M
2025-04-23 62.45 62.47 61.29 61.46 0.0M
2025-04-22 59.87 60.63 59.87 60.49 0.0M
2025-04-21 59.75 59.75 58.31 58.97 0.0M
2025-04-17 60.20 60.84 60.03 60.30 0.0M
2025-04-16 60.91 60.96 59.52 60.07 0.0M
2025-04-15 61.85 61.85 61.20 61.23 0.0M
2025-04-14 61.92 61.92 60.99 61.38 0.1M
2025-04-11 60.01 61.02 59.18 60.85 0.1M
2025-04-10 60.57 60.82 58.68 59.73 0.4M
2025-04-09 56.77 62.34 56.30 62.20 0.0M
2025-04-08 59.81 59.81 55.94 56.80 0.1M
2025-04-07 55.47 59.80 55.47 57.73 0.3M
2025-04-04 59.30 59.30 57.72 57.82 0.3M
2025-04-03 62.10 62.37 61.37 61.40 0.2M
2025-04-02 64.51 65.27 64.31 65.11 0.0M
2025-04-01 63.96 64.55 63.60 64.53 0.3M
2025-03-31 63.01 64.40 63.01 64.20 0.0M
2025-03-28 65.04 65.05 63.78 63.88 0.0M
2025-03-27 65.52 65.72 65.08 65.24 0.0M
2025-03-26 66.18 66.18 65.45 65.61 0.0M
2025-03-25 66.22 66.42 66.17 66.32 0.2M
2025-03-24 66.20 66.46 66.11 66.38 0.0M
2025-03-21 64.42 65.11 64.42 65.09 0.0M
2025-03-20 65.03 65.58 64.98 65.09 0.0M
2025-03-19 64.92 65.64 64.81 65.29 0.0M
2025-03-18 65.01 65.01 64.36 64.50 0.0M
2025-03-17 64.58 65.43 64.58 65.20 0.0M
2025-03-14 64.03 64.70 63.84 64.62 0.0M
2025-03-13 64.10 64.10 62.98 63.18 0.8M
2025-03-12 64.75 64.75 63.76 64.19 0.0M
2025-03-11 64.30 64.51 63.45 63.90 0.0M
2025-03-10 65.17 65.17 63.89 64.37 0.0M
2025-03-07 65.75 66.22 65.14 66.08 0.0M
2025-03-06 66.18 66.45 65.63 65.76 0.0M
2025-03-05 66.27 67.12 65.90 66.96 0.0M
2025-03-04 66.35 67.22 65.58 66.23 0.0M
2025-03-03 68.76 68.76 66.82 67.19 0.0M
2025-02-28 67.62 68.51 67.27 68.51 0.0M
2025-02-27 68.93 68.93 67.44 67.48 0.0M
2025-02-26 68.88 69.09 68.32 68.47 0.0M
2025-02-25 68.88 68.88 67.85 68.40 0.0M
2025-02-24 69.08 69.21 68.70 68.74 0.0M
2025-02-21 69.90 69.96 69.00 69.02 0.0M
2025-02-20 70.59 70.59 70.00 70.41 0.0M
2025-02-19 70.58 70.89 70.58 70.87 0.0M
2025-02-18 70.61 70.81 70.45 70.80 0.0M
2025-02-14 70.55 70.62 70.45 70.54 0.0M
2025-02-13 69.89 70.53 69.85 70.53 0.1M
2025-02-12 69.50 69.79 69.45 69.71 0.0M
2025-02-11 69.79 70.05 69.79 69.99 0.0M
2025-02-10 69.82 70.08 69.80 69.97 0.0M
2025-02-07 70.44 70.44 69.56 69.63 0.0M
2025-02-06 70.27 70.28 69.87 70.28 0.0M
2025-02-05 69.74 70.08 69.69 70.07 0.2M
2025-02-04 69.71 69.86 69.59 69.82 0.0M
2025-02-03 68.48 69.61 68.48 69.31 0.0M
2025-01-31 70.55 70.71 69.77 69.84 0.0M
2025-01-30 70.26 70.55 69.98 70.34 0.1M
2025-01-29 70.09 70.15 69.70 70.10 0.1M
2025-01-28 69.72 70.20 69.72 70.12 0.0M
2025-01-27 69.25 69.66 69.23 69.66 0.1M
2025-01-24 70.68 70.75 70.40 70.55 0.0M
2025-01-23 70.32 70.72 70.32 70.72 0.0M
2025-01-22 70.54 70.58 70.38 70.41 0.0M
2025-01-21 69.94 70.22 69.76 70.21 0.1M
2025-01-17 69.49 69.68 69.46 69.49 0.0M
2025-01-16 68.96 69.03 68.87 68.87 0.0M
2025-01-15 68.74 68.96 68.68 68.85 0.0M
2025-01-14 67.77 67.78 67.27 67.67 0.0M
2025-01-13 66.60 67.37 66.60 67.37 0.0M
2025-01-10 67.80 67.80 66.99 67.18 0.0M
2025-01-08 67.93 68.17 67.71 68.17 0.0M
2025-01-07 68.59 68.61 67.96 68.07 0.0M
2025-01-06 68.80 69.23 68.57 68.69 0.0M
2025-01-03 67.74 68.32 67.74 68.31 0.0M
2025-01-02 67.81 67.95 67.12 67.47 0.0M