Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ アメリカ →
72.69
最終更新: 2025-10-03
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 66.49 66.49 66.49 66.49 5.3K
09:44 66.61 66.61 66.61 66.61 0.6K
09:46 66.59 66.59 66.59 66.58 0.4K
09:47 66.63 66.63 66.63 66.63 0.4K
09:48 66.63 66.63 66.63 66.63 0.2K
09:49 66.66 66.67 66.66 66.67 1.4K
09:53 66.70 66.70 66.70 66.70 0.1K
09:54 66.74 66.74 66.74 66.74 0.5K
09:55 66.73 66.73 66.73 66.73 0.3K
09:56 66.79 66.81 66.79 66.81 0.8K
10:05 66.74 66.74 66.74 66.74 0.7K
10:07 66.85 66.85 66.85 66.85 0.5K
10:12 66.71 66.71 66.71 66.71 1.4K
10:17 66.69 66.76 66.69 66.76 0.9K
10:20 66.81 66.81 66.81 66.81 0.9K
10:23 66.75 66.75 66.75 66.75 0.4K
10:24 66.76 66.76 66.76 66.76 1.4K
10:25 66.72 66.72 66.72 66.72 0.2K
10:26 66.72 66.72 66.72 66.72 0.1K
10:28 66.71 66.71 66.71 66.71 0.3K
10:29 66.71 66.71 66.71 66.71 0.4K
10:32 66.79 66.79 66.79 66.79 0.1K
10:34 66.78 66.78 66.78 66.78 0.4K
10:35 66.76 66.76 66.76 66.76 2.0K
10:38 66.83 66.83 66.83 66.83 0.1K
10:39 66.87 66.87 66.87 66.87 0.3K
10:40 66.86 66.86 66.86 66.86 0.2K
10:41 66.84 66.84 66.84 66.84 2.3K
10:43 66.87 66.87 66.87 66.87 0.3K
10:45 66.97 66.97 66.97 66.97 1.6K
10:48 66.90 66.90 66.89 66.89 0.7K
10:53 66.87 66.87 66.87 66.87 0.8K
10:55 66.85 66.85 66.85 66.85 0.3K
10:56 66.88 66.88 66.88 66.88 0.9K
10:57 66.89 66.89 66.89 66.89 0.2K
11:01 66.89 66.89 66.89 66.89 0.6K
11:04 66.82 66.82 66.82 66.82 0.6K
11:06 66.81 66.81 66.81 66.81 0.5K
11:07 66.83 66.83 66.83 66.83 0.3K
11:11 66.87 66.87 66.87 66.87 1.0K
11:12 66.87 66.87 66.85 66.85 0.8K
11:14 66.83 66.83 66.83 66.83 0.4K
11:15 66.83 66.84 66.83 66.84 1.7K
11:16 66.84 66.84 66.84 66.84 0.7K
11:17 66.87 66.87 66.87 66.87 0.4K
11:19 66.88 66.88 66.88 66.88 0.1K
11:20 66.88 66.88 66.88 66.88 0.8K
11:24 66.91 66.91 66.91 66.91 1.2K
11:26 66.93 66.93 66.93 66.93 0.4K
11:27 66.90 66.90 66.90 66.90 0.4K
11:29 66.88 66.88 66.87 66.87 0.5K
11:32 66.86 66.86 66.86 66.86 0.3K
11:34 66.86 66.87 66.86 66.86 1.6K
11:36 66.90 66.90 66.88 66.90 4.0K
11:37 66.84 66.84 66.81 66.82 2.4K
11:38 66.82 66.82 66.82 66.82 0.5K
11:39 66.81 66.81 66.78 66.78 0.7K
11:41 66.81 66.81 66.81 66.81 0.8K
11:42 66.85 66.85 66.85 66.85 0.2K
11:43 66.85 66.85 66.85 66.85 0.6K
11:46 66.84 66.84 66.84 66.84 0.4K
11:48 66.82 66.82 66.82 66.82 1.0K
11:49 66.82 66.82 66.81 66.81 0.8K
11:52 66.79 66.79 66.79 66.79 0.4K
11:54 66.76 66.76 66.76 66.76 0.2K
11:56 66.71 66.71 66.71 66.71 0.5K
11:57 66.72 66.73 66.72 66.72 1.3K
11:59 66.66 66.66 66.66 66.66 0.8K
12:04 66.73 66.73 66.73 66.73 0.1K
12:05 66.69 66.69 66.69 66.69 0.2K
12:07 66.74 66.75 66.74 66.75 0.5K
12:08 66.77 66.77 66.77 66.77 0.4K
12:12 66.80 66.80 66.80 66.80 0.7K
12:14 66.78 66.78 66.78 66.78 1.4K
12:15 66.82 66.82 66.82 66.82 1.4K
12:17 66.83 66.83 66.83 66.83 0.8K
12:21 66.82 66.82 66.82 66.82 1.6K
12:22 66.83 66.83 66.83 66.83 0.2K
12:24 66.84 66.84 66.84 66.84 0.2K
12:26 66.79 66.81 66.79 66.81 1.2K
12:29 66.80 66.80 66.80 66.80 0.2K
12:31 66.79 66.79 66.79 66.79 1.3K
12:32 66.79 66.79 66.79 66.79 0.3K
12:33 66.81 66.81 66.81 66.81 1.6K
12:34 66.78 66.78 66.78 66.78 13.1K
12:35 66.78 66.78 66.78 66.78 4.6K
12:37 66.78 66.78 66.78 66.78 0.7K
12:39 66.75 66.75 66.75 66.75 0.5K
12:40 66.74 66.76 66.74 66.76 0.5K
12:41 66.77 66.78 66.77 66.78 0.6K
12:42 66.78 66.78 66.78 66.78 0.2K
12:43 66.74 66.74 66.74 66.74 0.1K
12:44 66.75 66.75 66.75 66.75 0.7K
12:49 66.81 66.81 66.81 66.81 0.3K
12:50 66.81 66.81 66.81 66.81 0.5K
12:54 66.83 66.83 66.83 66.83 0.3K
12:56 66.84 66.86 66.84 66.86 1.6K
12:57 66.87 66.87 66.87 66.87 0.3K
12:59 66.94 66.94 66.94 66.94 0.3K
13:01 66.92 66.92 66.92 66.92 1.4K
13:02 66.90 66.90 66.90 66.90 1.9K
13:07 66.95 66.95 66.95 66.95 0.4K
13:09 66.94 66.94 66.94 66.94 0.3K
13:10 66.94 66.94 66.94 66.94 0.1K
13:11 66.97 66.97 66.97 66.97 0.2K
13:13 66.95 66.96 66.95 66.96 0.3K
13:14 66.96 66.96 66.93 66.96 4.2K
13:15 66.97 66.97 66.97 66.97 0.5K
13:16 66.98 66.98 66.98 66.98 1.4K
13:19 66.93 66.94 66.93 66.94 0.7K
13:21 66.94 66.94 66.94 66.94 0.2K
13:22 66.94 66.94 66.94 66.94 1.5K
13:23 66.91 66.91 66.91 66.91 0.1K
13:25 66.96 66.96 66.96 66.96 3.3K
13:28 66.97 66.97 66.97 66.97 1.0K
13:29 66.98 66.98 66.98 66.97 0.4K
13:31 67.00 67.00 67.00 67.00 1.3K
13:34 67.05 67.05 67.05 67.05 0.9K
13:39 67.06 67.07 67.06 67.07 149.8K
13:40 67.06 67.06 67.06 67.06 3.6K
13:42 67.04 67.04 67.02 67.04 2.0K
13:43 67.04 67.04 67.04 67.04 0.3K
13:46 67.05 67.06 67.05 67.06 0.5K
13:47 67.06 67.06 67.06 67.06 0.2K
13:49 67.06 67.10 67.06 67.10 0.4K
13:51 67.07 67.07 67.07 67.07 1.3K
13:52 67.10 67.10 67.10 67.10 0.1K
13:53 67.08 67.08 67.08 67.08 0.5K
13:55 67.03 67.03 67.03 67.03 0.5K
13:56 67.06 67.06 67.06 67.06 1.8K
14:02 67.05 67.05 67.05 67.05 0.6K
14:03 67.04 67.04 67.04 67.04 0.4K
14:05 67.04 67.08 67.04 67.08 3.2K
14:12 67.10 67.10 67.10 67.10 0.7K
14:13 67.06 67.10 67.06 67.10 3.3K
14:14 67.06 67.06 67.06 67.06 0.8K
14:16 67.06 67.06 67.06 67.06 0.8K
14:17 67.04 67.04 67.04 67.04 2.2K
14:18 67.05 67.05 67.05 67.05 1.1K
14:19 67.02 67.03 67.02 67.03 0.5K
14:20 67.04 67.04 67.04 67.04 0.5K
14:21 67.04 67.04 67.04 67.04 0.4K
14:22 67.06 67.06 67.06 67.06 0.4K
14:24 67.07 67.07 67.07 67.07 4.0K
14:26 67.10 67.10 67.10 67.10 0.3K
14:28 67.12 67.12 67.12 67.12 0.4K
14:30 67.13 67.16 67.13 67.16 1.5K
14:31 67.12 67.12 67.12 67.12 0.5K
14:32 67.15 67.15 67.15 67.15 0.2K
14:33 67.15 67.15 67.15 67.15 0.5K
14:34 67.11 67.11 67.11 67.11 0.4K
14:37 67.10 67.13 67.10 67.12 5.0K
14:38 67.14 67.14 67.14 67.14 0.5K
14:39 67.13 67.17 67.13 67.17 4.6K
14:40 67.17 67.17 67.17 67.17 0.4K
14:41 67.15 67.15 67.15 67.15 0.4K
14:44 67.20 67.20 67.18 67.18 2.1K
14:46 67.16 67.16 67.16 67.16 0.2K
14:48 67.15 67.15 67.14 67.14 0.6K
14:50 67.12 67.13 67.12 67.13 0.7K
14:51 67.13 67.13 67.10 67.10 0.9K
14:52 67.10 67.10 67.10 67.10 2.3K
14:54 67.10 67.11 67.10 67.11 0.5K
14:55 67.11 67.14 67.11 67.14 0.9K
14:56 67.15 67.16 67.15 67.16 0.9K
14:57 67.14 67.14 67.14 67.14 1.0K
14:58 67.15 67.16 67.14 67.16 3.2K
14:59 67.16 67.16 67.16 67.16 11.0K
15:00 67.12 67.12 67.10 67.10 0.9K
15:01 67.09 67.09 67.09 67.09 0.2K
15:02 67.10 67.10 67.08 67.08 5.0K
15:03 67.10 67.10 67.09 67.09 0.8K
15:04 67.10 67.11 67.09 67.09 4.8K
15:05 67.11 67.14 67.11 67.14 5.2K
15:06 67.14 67.14 67.13 67.13 4.6K
15:08 67.16 67.17 67.15 67.15 4.3K
15:09 67.14 67.14 67.14 67.14 0.3K
15:10 67.13 67.13 67.13 67.13 2.9K
15:11 67.14 67.14 67.13 67.14 8.4K
15:12 67.14 67.14 67.14 67.14 0.3K
15:13 67.13 67.13 67.13 67.13 0.6K
15:14 67.14 67.14 67.13 67.13 1.2K
15:15 67.13 67.13 67.13 67.13 5.6K
15:17 67.15 67.15 67.15 67.15 1.8K
15:18 67.15 67.16 67.15 67.16 1.1K
15:19 67.18 67.18 67.18 67.18 0.3K
15:20 67.18 67.18 67.18 67.18 0.4K
15:21 67.16 67.16 67.16 67.16 0.5K
15:22 67.15 67.15 67.15 67.15 0.7K
15:23 67.13 67.13 67.13 67.13 0.7K
15:26 67.13 67.13 67.13 67.13 0.3K
15:27 67.13 67.13 67.13 67.13 0.6K
15:28 67.14 67.14 67.14 67.14 1.9K
15:29 67.13 67.14 67.13 67.14 3.0K
15:30 67.11 67.11 67.11 67.11 0.2K
15:31 67.12 67.12 67.12 67.12 1.1K
15:32 67.12 67.13 67.12 67.13 3.0K
15:33 67.14 67.14 67.13 67.14 2.0K
15:35 67.12 67.12 67.12 67.12 0.7K
15:37 67.15 67.15 67.15 67.15 0.3K
15:38 67.17 67.17 67.17 67.17 2.2K
15:40 67.15 67.15 67.14 67.14 0.9K
15:41 67.15 67.15 67.13 67.13 1.9K
15:43 67.15 67.15 67.14 67.14 6.3K
15:44 67.14 67.14 67.13 67.13 4.1K
15:45 67.14 67.14 67.14 67.14 0.5K
15:46 67.13 67.13 67.12 67.12 1.5K
15:49 67.10 67.10 67.09 67.10 2.2K
15:50 67.14 67.17 67.14 67.17 2.7K
15:52 67.19 67.22 67.19 67.22 1.9K
15:53 67.21 67.21 67.19 67.19 2.5K
15:54 67.20 67.20 67.20 67.20 0.4K
15:55 67.23 67.23 67.23 67.23 1.2K
15:56 67.25 67.26 67.25 67.25 1.3K
15:57 67.26 67.26 67.25 67.25 1.8K
15:58 67.24 67.24 67.24 67.24 0.2K
15:59 67.25 67.25 67.23 67.23 2.2K
16:00 67.23 67.23 67.23 67.23 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし