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 69.68 69.68 69.68 69.68 8.9K
09:36 69.74 69.74 69.74 69.74 0.4K
09:46 69.84 69.84 69.84 69.84 0.4K
09:47 69.82 69.82 69.82 69.82 0.2K
09:49 69.79 69.79 69.79 69.79 0.1K
09:51 69.82 69.82 69.82 69.82 0.2K
09:53 69.82 69.82 69.82 69.82 0.1K
09:54 69.82 69.82 69.82 69.82 1.2K
09:57 69.80 69.80 69.80 69.80 2.2K
10:03 69.83 69.83 69.81 69.81 0.5K
10:05 69.81 69.81 69.81 69.81 0.1K
10:07 69.82 69.84 69.82 69.83 2.6K
10:08 69.85 69.85 69.85 69.85 2.0K
10:09 69.82 69.82 69.82 69.82 0.1K
10:10 69.82 69.82 69.81 69.81 0.5K
10:12 69.83 69.83 69.83 69.83 4.0K
10:13 69.80 69.80 69.79 69.80 2.1K
10:14 69.78 69.78 69.78 69.78 2.6K
10:18 69.84 69.84 69.84 69.83 0.2K
10:20 69.86 69.86 69.86 69.86 1.7K
10:21 69.86 69.86 69.83 69.83 0.9K
10:22 69.84 69.84 69.84 69.84 0.1K
10:23 69.84 69.84 69.83 69.83 2.1K
10:29 69.80 69.80 69.80 69.79 0.9K
10:36 69.82 69.82 69.82 69.82 0.2K
10:37 69.81 69.81 69.81 69.81 0.2K
10:41 69.78 69.80 69.78 69.80 1.0K
10:42 69.80 69.80 69.80 69.80 0.4K
10:43 69.81 69.82 69.81 69.82 0.5K
10:44 69.83 69.83 69.83 69.83 0.4K
10:45 69.84 69.84 69.84 69.84 0.2K
10:46 69.85 69.85 69.85 69.85 0.5K
10:49 69.84 69.84 69.84 69.84 0.1K
10:50 69.84 69.84 69.84 69.84 0.8K
10:52 69.84 69.86 69.84 69.86 0.9K
10:54 69.85 69.86 69.85 69.86 0.6K
10:55 69.84 69.84 69.84 69.84 0.4K
10:56 69.88 69.88 69.88 69.88 0.5K
10:57 69.86 69.86 69.86 69.86 0.2K
10:59 69.86 69.86 69.86 69.86 0.1K
11:00 69.90 69.90 69.90 69.90 1.6K
11:01 69.89 69.89 69.89 69.89 0.1K
11:02 69.92 69.92 69.92 69.92 0.4K
11:05 69.92 69.92 69.92 69.92 1.5K
11:06 69.91 69.91 69.91 69.91 0.1K
11:07 69.92 69.92 69.92 69.92 0.5K
11:10 69.90 69.90 69.90 69.90 0.6K
11:11 69.92 69.92 69.87 69.87 1.6K
11:12 69.87 69.88 69.87 69.88 1.5K
11:13 69.87 69.87 69.87 69.87 0.3K
11:14 69.90 69.90 69.90 69.90 0.3K
11:15 69.91 69.91 69.91 69.91 0.8K
11:16 69.91 69.91 69.91 69.91 1.8K
11:17 69.87 69.87 69.87 69.87 0.8K
11:19 69.90 69.92 69.90 69.92 2.8K
11:20 69.92 69.92 69.92 69.92 0.5K
11:22 69.93 69.94 69.93 69.94 0.9K
11:23 69.94 69.96 69.94 69.96 2.4K
11:25 69.94 69.96 69.94 69.96 1.2K
11:26 69.94 69.94 69.94 69.94 0.3K
11:27 69.93 69.93 69.93 69.93 2.5K
11:31 69.89 69.89 69.89 69.89 0.8K
11:33 69.91 69.91 69.91 69.91 0.1K
11:34 69.91 69.91 69.91 69.91 0.8K
11:35 69.89 69.89 69.89 69.89 0.6K
11:36 69.88 69.88 69.88 69.88 1.3K
11:37 69.88 69.88 69.88 69.88 0.3K
11:38 69.88 69.88 69.88 69.88 0.2K
11:40 69.88 69.89 69.88 69.89 0.3K
11:41 69.88 69.88 69.88 69.88 0.3K
11:42 69.87 69.87 69.87 69.87 1.4K
11:47 69.91 69.91 69.89 69.89 0.9K
11:50 69.89 69.89 69.89 69.89 2.3K
11:51 69.88 69.88 69.88 69.88 0.2K
11:52 69.88 69.88 69.88 69.88 0.2K
11:54 69.89 69.89 69.87 69.87 1.0K
11:55 69.90 69.90 69.89 69.89 16.2K
11:56 69.90 69.90 69.90 69.90 1.3K
12:00 69.88 69.91 69.88 69.90 21.6K
12:02 69.90 69.90 69.90 69.90 0.1K
12:03 69.91 69.92 69.91 69.92 0.6K
12:04 69.92 69.92 69.92 69.92 0.4K
12:06 69.93 69.93 69.93 69.93 0.8K
12:08 69.93 69.93 69.93 69.93 0.2K
12:09 69.94 69.94 69.94 69.94 0.4K
12:11 69.95 69.95 69.95 69.95 0.8K
12:13 69.94 69.94 69.94 69.94 0.7K
12:14 69.96 69.96 69.96 69.96 0.8K
12:15 69.97 69.97 69.97 69.97 0.5K
12:16 69.97 69.97 69.95 69.95 0.9K
12:17 69.96 69.96 69.96 69.96 0.6K
12:20 69.95 69.95 69.95 69.95 0.8K
12:21 69.94 69.94 69.94 69.94 2.1K
12:22 69.93 69.93 69.93 69.93 0.1K
12:23 69.94 69.95 69.94 69.95 0.8K
12:24 69.95 69.95 69.95 69.95 0.3K
12:26 69.95 69.95 69.95 69.95 1.2K
12:30 69.95 69.95 69.95 69.95 0.2K
12:32 69.95 69.95 69.95 69.95 3.8K
12:33 69.94 69.94 69.94 69.94 0.4K
12:36 69.96 69.96 69.96 69.96 0.3K
12:37 69.95 69.95 69.95 69.95 0.4K
12:38 69.98 69.98 69.98 69.98 1.7K
12:44 69.97 69.97 69.97 69.97 0.4K
12:45 69.97 69.97 69.97 69.97 0.3K
12:47 69.99 69.99 69.99 69.99 0.2K
12:48 69.97 69.97 69.96 69.96 0.7K
12:51 69.98 69.98 69.98 69.98 0.2K
12:53 69.98 69.98 69.98 69.98 0.4K
12:54 69.98 69.98 69.98 69.98 0.4K
12:56 69.99 70.00 69.99 70.00 0.4K
12:58 70.01 70.01 70.01 70.01 1.3K
13:00 70.02 70.02 70.02 70.02 5.3K
13:02 70.02 70.02 70.02 70.02 0.4K
13:03 70.02 70.02 70.02 70.02 1.0K
13:04 70.02 70.02 70.02 70.02 0.1K
13:05 70.02 70.02 70.02 70.02 0.5K
13:06 70.02 70.02 70.02 70.02 0.3K
13:07 70.02 70.02 70.02 70.02 0.2K
13:10 70.02 70.02 70.02 70.02 0.2K
13:11 70.03 70.03 70.03 70.03 0.2K
13:13 70.04 70.04 70.04 70.04 0.8K
13:14 70.04 70.05 70.04 70.05 0.5K
13:20 70.03 70.03 70.02 70.03 6.8K
13:21 70.03 70.03 70.03 70.03 4.6K
13:22 70.02 70.02 70.02 70.02 0.1K
13:24 70.03 70.03 70.03 70.03 0.1K
13:26 70.02 70.02 70.02 70.02 0.8K
13:33 70.00 70.01 70.00 70.01 1.3K
13:34 70.00 70.00 70.00 70.00 0.2K
13:35 69.99 69.99 69.99 69.99 0.4K
13:37 69.97 69.97 69.97 69.97 0.8K
13:38 69.96 69.96 69.96 69.96 0.5K
13:40 69.97 69.97 69.97 69.97 3.1K
13:41 69.97 69.98 69.97 69.98 2.6K
13:45 69.96 69.96 69.96 69.96 1.5K
13:46 69.96 69.96 69.96 69.96 0.4K
13:47 69.96 69.96 69.96 69.96 0.1K
13:49 69.95 69.95 69.95 69.95 0.4K
13:50 69.94 69.94 69.94 69.94 9.8K
13:51 69.95 69.95 69.95 69.95 1.0K
13:53 69.94 69.94 69.94 69.94 0.1K
13:55 69.92 69.94 69.92 69.94 16.6K
13:57 69.92 69.92 69.92 69.92 0.3K
13:59 69.93 69.93 69.92 69.93 6.2K
14:00 69.92 69.92 69.92 69.92 1.8K
14:01 69.93 69.93 69.93 69.93 2.7K
14:02 69.93 69.93 69.93 69.93 0.2K
14:04 69.93 69.93 69.93 69.93 0.6K
14:06 69.90 69.90 69.90 69.90 0.5K
14:08 69.91 69.91 69.91 69.91 0.5K
14:13 69.91 69.91 69.91 69.91 0.3K
14:16 69.89 69.89 69.89 69.89 0.5K
14:18 69.89 69.89 69.89 69.89 1.5K
14:20 69.89 69.89 69.88 69.88 1.7K
14:22 69.90 69.90 69.90 69.90 0.1K
14:23 69.90 69.91 69.90 69.91 1.3K
14:29 69.91 69.91 69.91 69.91 0.4K
14:31 69.90 69.93 69.90 69.93 3.2K
14:32 69.93 69.93 69.92 69.92 0.8K
14:33 69.93 69.93 69.93 69.93 0.8K
14:34 69.93 69.93 69.93 69.93 0.1K
14:35 69.92 69.92 69.92 69.92 0.2K
14:36 69.94 69.94 69.94 69.94 5.1K
14:37 69.90 69.90 69.90 69.90 0.8K
14:40 69.90 69.90 69.90 69.90 0.7K
14:41 69.91 69.91 69.91 69.91 1.5K
14:42 69.90 69.90 69.90 69.90 1.7K
14:43 69.89 69.89 69.89 69.89 0.2K
14:44 69.90 69.90 69.90 69.90 0.5K
14:45 69.91 69.91 69.91 69.91 0.7K
14:46 69.91 69.91 69.91 69.91 0.2K
14:47 69.90 69.90 69.90 69.90 3.3K
14:49 69.92 69.92 69.91 69.91 1.5K
14:50 69.91 69.91 69.91 69.91 3.2K
14:51 69.91 69.91 69.91 69.91 8.8K
14:52 69.91 69.91 69.91 69.91 0.5K
14:55 69.92 69.92 69.92 69.92 1.2K
14:56 69.91 69.91 69.91 69.91 0.6K
15:00 69.90 69.90 69.90 69.90 6.9K
15:01 69.89 69.89 69.89 69.89 0.9K
15:02 69.89 69.89 69.89 69.89 1.4K
15:03 69.89 69.89 69.87 69.87 1.6K
15:05 69.89 69.89 69.89 69.89 1.5K
15:07 69.88 69.88 69.88 69.88 1.2K
15:09 69.89 69.90 69.89 69.89 20.5K
15:10 69.90 69.90 69.90 69.90 0.3K
15:11 69.89 69.89 69.89 69.89 1.0K
15:12 69.88 69.88 69.88 69.88 4.2K
15:13 69.89 69.90 69.89 69.90 1.6K
15:14 69.90 69.90 69.90 69.90 30.2K
15:15 69.90 69.91 69.90 69.91 4.2K
15:16 69.91 69.92 69.91 69.91 1.1K
15:17 69.91 69.91 69.91 69.91 0.7K
15:18 69.90 69.90 69.90 69.90 9.3K
15:20 69.89 69.89 69.89 69.89 0.3K
15:21 69.90 69.90 69.90 69.90 0.9K
15:22 69.91 69.91 69.90 69.91 7.0K
15:23 69.90 69.90 69.89 69.90 8.1K
15:24 69.90 69.90 69.90 69.90 0.7K
15:25 69.90 69.91 69.90 69.91 1.3K
15:26 69.92 69.92 69.91 69.91 2.3K
15:28 69.90 69.90 69.90 69.90 0.2K
15:29 69.89 69.90 69.89 69.90 1.3K
15:30 69.88 69.88 69.88 69.88 0.5K
15:31 69.88 69.88 69.88 69.88 2.0K
15:32 69.85 69.87 69.85 69.86 3.2K
15:33 69.86 69.87 69.86 69.87 95.6K
15:34 69.86 69.86 69.86 69.86 0.9K
15:36 69.85 69.87 69.85 69.86 5.8K
15:39 69.82 69.82 69.82 69.82 0.2K
15:40 69.82 69.82 69.82 69.82 0.4K
15:42 69.83 69.83 69.83 69.83 1.9K
15:43 69.83 69.83 69.83 69.83 1.1K
15:44 69.85 69.85 69.85 69.85 1.0K
15:45 69.85 69.87 69.85 69.87 1.0K
15:47 69.87 69.87 69.87 69.87 0.4K
15:48 69.85 69.87 69.85 69.87 44.2K
15:50 69.90 69.90 69.90 69.90 0.9K
15:51 69.91 69.92 69.91 69.92 33.3K
15:52 69.92 69.92 69.92 69.92 1.9K
15:54 69.90 69.90 69.90 69.90 0.4K
15:55 69.90 69.93 69.90 69.93 3.1K
15:56 69.94 69.94 69.94 69.94 1.5K
15:57 69.97 69.97 69.97 69.97 0.6K
15:58 69.98 69.99 69.98 69.99 1.1K
15:59 69.99 69.99 69.99 69.99 3.0K
16:00 69.98 69.98 69.96 69.96 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし