Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ アメリカ →
72.31
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
09:30 67.08 67.08 67.08 67.08 9.7K
09:34 67.12 67.12 67.12 67.12 0.2K
09:35 67.09 67.09 67.08 67.08 1.1K
09:40 67.16 67.16 67.16 67.16 2.8K
09:50 66.98 66.98 66.98 66.98 0.4K
09:51 66.97 66.99 66.97 66.99 1.2K
09:52 66.98 66.98 66.98 66.98 0.4K
09:54 67.04 67.04 67.04 67.04 2.6K
09:55 67.04 67.04 67.04 67.04 0.4K
09:57 66.99 66.99 66.99 66.99 0.3K
10:03 67.00 67.00 67.00 67.00 0.3K
10:05 67.03 67.03 66.99 66.99 5.2K
10:08 67.02 67.02 67.02 67.02 0.4K
10:09 67.02 67.02 66.97 66.97 2.5K
10:10 67.00 67.00 67.00 67.00 0.5K
10:12 67.00 67.00 67.00 67.00 1.1K
10:14 67.00 67.00 67.00 67.00 0.3K
10:16 67.01 67.01 67.01 67.01 1.3K
10:18 67.02 67.02 67.02 67.02 1.7K
10:19 67.02 67.02 67.02 67.02 0.4K
10:20 67.01 67.04 67.01 67.04 0.7K
10:21 67.04 67.04 67.04 67.04 0.3K
10:23 67.03 67.04 67.02 67.02 1.4K
10:24 67.00 67.00 66.99 67.00 1.9K
10:27 66.93 66.93 66.93 66.93 0.3K
10:28 66.97 66.98 66.96 66.98 1.0K
10:29 66.99 66.99 66.95 66.95 3.9K
10:30 66.95 66.95 66.95 66.95 0.6K
10:31 66.94 66.94 66.94 66.94 0.5K
10:32 66.93 66.93 66.93 66.93 0.9K
10:33 66.94 66.94 66.94 66.94 0.4K
10:35 66.93 66.93 66.93 66.93 0.2K
10:36 66.94 66.94 66.93 66.94 0.5K
10:38 66.97 66.97 66.97 66.97 0.7K
10:39 66.95 66.95 66.95 66.95 0.1K
10:40 66.96 66.98 66.93 66.93 2.3K
10:44 66.83 66.83 66.83 66.83 0.2K
10:46 66.84 66.84 66.84 66.83 0.4K
10:48 66.80 66.81 66.79 66.81 6.2K
10:51 66.74 66.74 66.74 66.74 0.3K
10:52 66.79 66.79 66.79 66.79 0.3K
10:53 66.81 66.81 66.81 66.81 1.6K
10:54 66.77 66.77 66.77 66.77 0.4K
10:55 66.77 66.77 66.77 66.77 1.2K
10:56 66.78 66.79 66.78 66.79 1.6K
10:59 66.83 66.83 66.83 66.83 0.9K
11:00 66.78 66.78 66.78 66.78 2.7K
11:07 66.79 66.79 66.79 66.79 0.5K
11:09 66.78 66.78 66.78 66.78 4.6K
11:10 66.80 66.80 66.80 66.80 0.8K
11:15 66.86 66.86 66.85 66.85 2.2K
11:16 66.85 66.86 66.85 66.86 0.3K
11:18 66.89 66.89 66.89 66.89 1.0K
11:19 66.88 66.88 66.88 66.88 0.3K
11:21 66.86 66.86 66.86 66.86 0.3K
11:22 66.87 66.87 66.86 66.86 0.8K
11:24 66.88 66.88 66.88 66.88 0.2K
11:26 66.90 66.90 66.90 66.90 0.7K
11:27 66.89 66.89 66.89 66.89 0.5K
11:30 66.92 66.92 66.90 66.90 0.8K
11:34 66.93 66.93 66.93 66.93 2.2K
11:35 66.93 66.93 66.90 66.91 8.9K
11:36 66.94 66.94 66.92 66.92 2.2K
11:42 66.94 66.94 66.94 66.94 0.4K
11:45 66.97 66.97 66.95 66.95 0.8K
11:48 66.96 66.96 66.96 66.96 0.3K
11:50 66.94 66.94 66.94 66.94 0.9K
11:53 66.91 66.91 66.89 66.89 1.4K
11:58 66.84 66.84 66.84 66.84 1.5K
11:59 66.84 66.84 66.84 66.84 0.6K
12:00 66.85 66.85 66.83 66.83 1.2K
12:05 66.84 66.84 66.83 66.83 0.7K
12:08 66.84 66.84 66.84 66.84 0.8K
12:09 66.86 66.86 66.84 66.84 5.4K
12:13 66.82 66.82 66.82 66.82 0.7K
12:16 66.81 66.81 66.81 66.81 0.4K
12:19 66.81 66.81 66.81 66.81 0.2K
12:22 66.82 66.82 66.82 66.82 1.1K
12:23 66.80 66.80 66.80 66.80 2.2K
12:28 66.86 66.86 66.86 66.86 1.6K
12:29 66.85 66.85 66.85 66.85 0.4K
12:32 66.88 66.88 66.88 66.88 0.1K
12:33 66.87 66.87 66.87 66.87 1.0K
12:34 66.87 66.87 66.87 66.87 0.3K
12:36 66.89 66.90 66.88 66.88 3.7K
12:38 66.89 66.89 66.89 66.89 1.4K
12:42 66.88 66.88 66.88 66.88 0.2K
12:43 66.85 66.85 66.84 66.85 0.9K
12:44 66.85 66.86 66.85 66.86 0.6K
12:46 66.90 66.90 66.88 66.88 1.8K
12:52 66.84 66.84 66.84 66.84 0.6K
12:57 66.89 66.89 66.89 66.89 0.4K
12:58 66.90 66.90 66.90 66.90 3.3K
12:59 66.86 66.86 66.84 66.84 0.5K
13:00 66.87 66.89 66.87 66.89 1.2K
13:04 66.85 66.85 66.84 66.84 1.3K
13:05 66.82 66.83 66.82 66.83 10.6K
13:06 66.82 66.82 66.82 66.82 2.0K
13:10 66.80 66.83 66.80 66.83 3.1K
13:13 66.84 66.85 66.84 66.84 4.5K
13:14 66.82 66.82 66.82 66.82 0.4K
13:15 66.86 66.86 66.86 66.86 0.2K
13:16 66.80 66.80 66.80 66.80 0.6K
13:17 66.79 66.79 66.79 66.79 1.2K
13:20 66.73 66.73 66.73 66.73 1.2K
13:23 66.72 66.72 66.72 66.72 0.5K
13:26 66.68 66.69 66.68 66.69 4.0K
13:34 66.64 66.64 66.64 66.64 0.2K
13:35 66.63 66.63 66.63 66.63 0.4K
13:38 66.60 66.61 66.59 66.61 0.4K
13:39 66.58 66.59 66.58 66.59 5.5K
13:50 66.63 66.63 66.63 66.63 2.4K
13:52 66.60 66.60 66.60 66.60 2.9K
13:54 66.62 66.62 66.62 66.62 0.9K
13:59 66.64 66.64 66.64 66.64 0.4K
14:01 66.64 66.64 66.64 66.64 0.5K
14:02 66.66 66.66 66.66 66.66 1.6K
14:05 66.67 66.67 66.67 66.67 0.6K
14:11 66.65 66.65 66.63 66.63 1.5K
14:14 66.65 66.65 66.65 66.65 1.1K
14:15 66.66 66.66 66.66 66.66 0.1K
14:18 66.70 66.70 66.70 66.70 1.2K
14:19 66.72 66.72 66.72 66.72 0.9K
14:21 66.75 66.75 66.75 66.75 0.4K
14:22 66.76 66.76 66.76 66.76 1.1K
14:24 66.78 66.78 66.78 66.78 0.5K
14:25 66.76 66.76 66.76 66.76 6.2K
14:26 66.75 66.75 66.75 66.75 1.2K
14:27 66.76 66.76 66.75 66.75 1.0K
14:28 66.73 66.73 66.73 66.73 0.2K
14:29 66.71 66.71 66.71 66.71 0.2K
14:30 66.75 66.75 66.75 66.75 2.6K
14:32 66.74 66.74 66.74 66.74 0.2K
14:34 66.75 66.75 66.75 66.75 0.8K
14:35 66.76 66.76 66.76 66.76 0.5K
14:37 66.72 66.72 66.72 66.72 0.4K
14:38 66.71 66.71 66.71 66.71 0.1K
14:40 66.69 66.69 66.69 66.69 14.7K
14:41 66.70 66.71 66.70 66.71 1.0K
14:42 66.72 66.72 66.72 66.72 1.8K
14:46 66.73 66.73 66.72 66.72 1.0K
14:48 66.72 66.72 66.72 66.72 0.8K
14:50 66.70 66.70 66.70 66.70 0.4K
14:51 66.70 66.70 66.70 66.69 2.8K
14:52 66.71 66.71 66.70 66.69 1.0K
14:55 66.70 66.70 66.68 66.68 0.4K
14:56 66.63 66.63 66.63 66.63 0.7K
14:57 66.62 66.62 66.62 66.62 0.7K
14:59 66.62 66.63 66.61 66.63 3.4K
15:00 66.63 66.63 66.63 66.63 1.7K
15:01 66.67 66.67 66.67 66.67 0.6K
15:03 66.67 66.67 66.67 66.67 0.4K
15:04 66.66 66.68 66.66 66.68 8.1K
15:06 66.69 66.69 66.69 66.69 0.2K
15:07 66.67 66.67 66.67 66.67 0.3K
15:11 66.66 66.66 66.66 66.66 0.3K
15:12 66.66 66.66 66.65 66.66 7.0K
15:14 66.66 66.66 66.65 66.65 1.0K
15:16 66.66 66.66 66.66 66.66 0.5K
15:17 66.65 66.65 66.65 66.65 0.5K
15:18 66.66 66.66 66.66 66.66 0.4K
15:20 66.67 66.67 66.67 66.67 1.0K
15:22 66.66 66.66 66.66 66.66 1.4K
15:24 66.67 66.67 66.67 66.67 0.2K
15:26 66.67 66.67 66.67 66.67 0.2K
15:27 66.67 66.67 66.67 66.67 0.6K
15:28 66.66 66.66 66.66 66.66 0.7K
15:30 66.68 66.68 66.68 66.68 2.7K
15:32 66.69 66.69 66.67 66.68 3.6K
15:33 66.66 66.66 66.66 66.66 1.9K
15:34 66.68 66.68 66.68 66.68 0.7K
15:35 66.68 66.68 66.68 66.68 0.5K
15:38 66.69 66.69 66.69 66.69 1.2K
15:39 66.70 66.70 66.70 66.70 0.4K
15:40 66.70 66.70 66.67 66.67 1.7K
15:41 66.70 66.70 66.70 66.70 1.1K
15:43 66.72 66.72 66.71 66.71 1.1K
15:44 66.70 66.70 66.70 66.70 1.9K
15:45 66.72 66.73 66.71 66.73 1.9K
15:47 66.74 66.74 66.74 66.74 0.2K
15:48 66.77 66.77 66.77 66.77 0.3K
15:50 66.79 66.79 66.79 66.79 2.2K
15:52 66.82 66.83 66.82 66.83 0.7K
15:53 66.82 66.83 66.82 66.83 0.5K
15:54 66.83 66.83 66.83 66.83 0.5K
15:55 66.85 66.85 66.85 66.85 1.0K
15:56 66.84 66.84 66.84 66.84 0.1K
15:57 66.83 66.83 66.78 66.78 1.6K
15:58 66.78 66.78 66.78 66.78 0.8K
15:59 66.78 66.82 66.76 66.82 4.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし