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 68.48 68.48 68.48 68.48 7.7K
09:38 68.68 68.68 68.68 68.68 0.2K
09:40 68.72 68.72 68.72 68.72 0.1K
09:42 68.76 68.76 68.76 68.76 0.7K
09:43 68.75 68.75 68.75 68.75 1.3K
09:47 68.77 68.77 68.77 68.77 1.8K
09:52 68.83 68.83 68.83 68.83 0.8K
09:55 68.75 68.75 68.74 68.74 0.9K
09:56 68.74 68.74 68.74 68.74 1.1K
09:57 68.72 68.72 68.72 68.72 3.0K
10:01 68.73 68.73 68.73 68.73 0.6K
10:02 68.74 68.74 68.74 68.74 0.3K
10:04 68.75 68.75 68.75 68.75 1.6K
10:06 68.75 68.75 68.75 68.75 0.7K
10:09 68.80 68.80 68.80 68.80 1.1K
10:11 68.77 68.77 68.76 68.76 1.0K
10:13 68.77 68.77 68.77 68.77 0.2K
10:14 68.78 68.78 68.78 68.78 1.5K
10:16 68.70 68.70 68.70 68.70 2.6K
10:17 68.69 68.69 68.69 68.69 0.1K
10:18 68.67 68.67 68.66 68.67 2.9K
10:22 68.66 68.66 68.66 68.66 0.1K
10:23 68.58 68.58 68.58 68.58 0.4K
10:26 68.56 68.56 68.56 68.56 0.2K
10:27 68.57 68.57 68.57 68.57 0.2K
10:28 68.53 68.54 68.53 68.54 3.7K
10:32 68.59 68.59 68.59 68.59 0.4K
10:35 68.56 68.56 68.56 68.56 0.1K
10:36 68.56 68.56 68.56 68.56 0.8K
10:37 68.55 68.55 68.50 68.50 1.0K
10:39 68.49 68.49 68.49 68.49 0.4K
10:42 68.54 68.54 68.54 68.54 0.4K
10:43 68.58 68.58 68.58 68.58 0.3K
10:46 68.56 68.58 68.56 68.58 1.0K
10:48 68.61 68.61 68.61 68.61 0.1K
10:49 68.63 68.63 68.63 68.63 0.6K
10:51 68.64 68.64 68.64 68.64 0.2K
10:53 68.65 68.65 68.65 68.65 1.1K
10:56 68.69 68.69 68.69 68.69 3.2K
11:01 68.63 68.63 68.63 68.63 0.1K
11:04 68.64 68.64 68.64 68.64 0.4K
11:05 68.63 68.63 68.63 68.63 0.4K
11:06 68.65 68.65 68.65 68.65 0.5K
11:08 68.65 68.65 68.65 68.65 0.8K
11:11 68.65 68.65 68.65 68.65 0.6K
11:13 68.62 68.63 68.62 68.62 2.5K
11:14 68.61 68.61 68.61 68.61 2.8K
11:16 68.61 68.61 68.61 68.61 0.3K
11:17 68.59 68.59 68.59 68.59 0.3K
11:20 68.62 68.62 68.62 68.62 4.0K
11:21 68.60 68.60 68.60 68.60 0.6K
11:24 68.65 68.65 68.65 68.65 0.5K
11:28 68.66 68.66 68.66 68.66 0.5K
11:31 68.68 68.68 68.68 68.68 0.2K
11:34 68.69 68.69 68.69 68.69 0.9K
11:41 68.76 68.76 68.76 68.76 0.7K
11:42 68.75 68.75 68.75 68.75 0.2K
11:44 68.74 68.74 68.74 68.74 1.1K
11:48 68.70 68.70 68.70 68.70 3.2K
11:49 68.70 68.70 68.70 68.70 2.2K
11:50 68.70 68.70 68.70 68.70 0.7K
11:52 68.70 68.70 68.70 68.70 4.7K
11:53 68.74 68.74 68.74 68.74 0.8K
11:54 68.74 68.74 68.74 68.74 0.2K
11:56 68.77 68.77 68.77 68.77 4.6K
11:57 68.76 68.77 68.76 68.77 5.7K
12:00 68.74 68.74 68.74 68.74 0.1K
12:01 68.75 68.75 68.75 68.75 0.8K
12:02 68.74 68.74 68.74 68.74 0.3K
12:03 68.74 68.74 68.74 68.74 1.1K
12:04 68.76 68.76 68.76 68.76 0.5K
12:07 68.77 68.77 68.77 68.77 1.8K
12:08 68.76 68.76 68.76 68.76 2.7K
12:09 68.76 68.76 68.76 68.76 1.9K
12:11 68.74 68.76 68.74 68.75 3.1K
12:12 68.73 68.73 68.73 68.73 0.8K
12:14 68.73 68.73 68.73 68.73 0.3K
12:15 68.73 68.73 68.72 68.72 1.3K
12:16 68.74 68.74 68.74 68.74 0.2K
12:17 68.71 68.72 68.71 68.72 1.1K
12:20 68.69 68.69 68.69 68.69 2.1K
12:22 68.70 68.70 68.70 68.70 0.3K
12:23 68.72 68.72 68.72 68.72 0.1K
12:25 68.70 68.71 68.70 68.71 7.1K
12:27 68.69 68.69 68.69 68.69 1.6K
12:29 68.70 68.70 68.70 68.69 12.6K
12:38 68.72 68.72 68.72 68.72 1.7K
12:39 68.71 68.71 68.71 68.71 0.3K
12:40 68.68 68.68 68.68 68.68 0.3K
12:41 68.70 68.71 68.70 68.71 1.3K
12:43 68.71 68.72 68.71 68.72 0.9K
12:45 68.73 68.73 68.73 68.73 0.8K
12:48 68.72 68.72 68.72 68.72 0.5K
12:50 68.71 68.71 68.71 68.71 5.1K
12:53 68.70 68.70 68.70 68.70 2.2K
12:57 68.73 68.73 68.73 68.73 0.1K
12:59 68.74 68.74 68.74 68.74 0.3K
13:00 68.74 68.74 68.74 68.74 0.9K
13:04 68.76 68.76 68.76 68.76 0.6K
13:05 68.75 68.75 68.75 68.75 1.0K
13:07 68.73 68.74 68.73 68.74 0.4K
13:08 68.74 68.74 68.74 68.74 2.8K
13:10 68.72 68.72 68.72 68.72 1.3K
13:13 68.71 68.71 68.71 68.71 1.0K
13:14 68.71 68.71 68.71 68.71 0.4K
13:15 68.72 68.72 68.72 68.72 0.4K
13:16 68.70 68.71 68.70 68.71 1.5K
13:19 68.73 68.73 68.73 68.73 0.3K
13:20 68.72 68.72 68.72 68.72 0.3K
13:21 68.74 68.74 68.74 68.74 0.6K
13:22 68.73 68.74 68.73 68.74 2.8K
13:24 68.74 68.74 68.73 68.73 1.8K
13:27 68.78 68.78 68.75 68.75 0.7K
13:28 68.74 68.74 68.74 68.74 0.1K
13:29 68.75 68.75 68.75 68.75 0.9K
13:30 68.75 68.76 68.75 68.76 1.1K
13:31 68.76 68.76 68.76 68.76 0.6K
13:32 68.77 68.77 68.77 68.77 0.3K
13:34 68.78 68.78 68.78 68.78 0.4K
13:36 68.76 68.78 68.76 68.78 1.0K
13:38 68.81 68.81 68.81 68.81 0.6K
13:41 68.83 68.83 68.83 68.83 0.3K
13:42 68.83 68.83 68.83 68.83 1.5K
13:43 68.83 68.83 68.83 68.83 0.7K
13:44 68.85 68.85 68.85 68.85 1.6K
13:45 68.82 68.82 68.82 68.82 2.9K
13:48 68.84 68.84 68.84 68.84 0.2K
13:49 68.84 68.84 68.84 68.84 0.7K
13:52 68.85 68.85 68.85 68.85 0.1K
13:53 68.85 68.85 68.84 68.84 4.5K
13:54 68.85 68.85 68.84 68.84 0.3K
13:56 68.82 68.83 68.82 68.83 1.3K
13:57 68.83 68.83 68.83 68.83 1.3K
14:00 68.85 68.85 68.85 68.85 0.6K
14:03 68.85 68.85 68.85 68.85 0.1K
14:05 68.88 68.88 68.87 68.88 1.5K
14:06 68.87 68.87 68.87 68.87 0.4K
14:09 68.88 68.88 68.88 68.88 0.2K
14:11 68.88 68.88 68.88 68.88 0.2K
14:13 68.87 68.87 68.86 68.86 0.3K
14:14 68.86 68.86 68.86 68.86 1.0K
14:15 68.87 68.87 68.87 68.87 1.4K
14:18 68.87 68.87 68.87 68.86 4.4K
14:21 68.89 68.89 68.89 68.89 2.2K
14:25 68.95 68.95 68.95 68.95 0.2K
14:26 68.96 68.96 68.96 68.96 0.6K
14:27 68.96 68.96 68.96 68.96 1.0K
14:30 68.96 68.97 68.96 68.97 0.3K
14:31 68.96 68.96 68.96 68.96 0.7K
14:32 68.98 68.98 68.98 68.98 0.2K
14:33 68.96 68.96 68.96 68.96 0.2K
14:34 68.96 68.97 68.95 68.97 2.9K
14:36 68.93 68.93 68.93 68.93 0.6K
14:37 68.96 68.96 68.96 68.96 2.6K
14:39 68.97 68.97 68.97 68.97 0.4K
14:40 68.97 68.97 68.97 68.97 0.3K
14:41 68.96 68.96 68.95 68.95 3.9K
14:46 68.96 68.96 68.96 68.96 0.3K
14:47 68.96 68.96 68.96 68.96 0.7K
14:48 68.97 68.97 68.97 68.97 0.6K
14:50 69.00 69.00 69.00 69.00 3.4K
14:53 68.98 68.98 68.98 68.98 1.0K
14:54 68.97 68.97 68.97 68.97 0.6K
14:55 68.98 68.98 68.98 68.97 1.3K
14:56 68.97 68.97 68.97 68.97 0.4K
15:00 68.98 68.98 68.98 68.98 0.5K
15:01 68.99 68.99 68.99 68.99 0.5K
15:02 69.01 69.01 69.01 69.01 0.5K
15:03 69.02 69.02 69.02 69.02 1.0K
15:04 69.01 69.01 69.01 69.01 1.4K
15:05 69.00 69.00 69.00 69.00 0.2K
15:06 68.99 68.99 68.98 68.99 2.6K
15:07 69.00 69.01 69.00 69.01 1.4K
15:08 69.01 69.01 69.01 69.01 0.3K
15:09 69.02 69.02 69.02 69.02 0.5K
15:10 69.02 69.02 69.02 69.02 0.6K
15:11 69.02 69.02 69.02 69.02 1.7K
15:13 69.03 69.05 69.03 69.05 0.4K
15:14 69.03 69.03 69.03 69.03 0.3K
15:15 69.04 69.04 69.03 69.04 2.6K
15:16 69.02 69.03 69.02 69.03 2.9K
15:17 69.00 69.00 69.00 69.00 16.4K
15:18 69.00 69.00 69.00 69.00 1.1K
15:20 68.98 68.98 68.98 68.98 0.8K
15:21 68.99 68.99 68.99 68.99 0.5K
15:22 68.98 69.00 68.98 69.00 2.5K
15:25 69.00 69.00 69.00 69.00 0.2K
15:26 68.99 68.99 68.99 68.99 0.2K
15:27 68.99 68.99 68.99 68.99 0.6K
15:28 68.99 68.99 68.99 68.98 0.4K
15:30 68.98 68.99 68.98 68.98 4.4K
15:31 68.99 69.00 68.99 69.00 2.0K
15:32 69.01 69.01 69.00 69.00 1.9K
15:35 68.99 68.99 68.99 68.99 0.6K
15:36 69.01 69.01 69.00 69.00 1.2K
15:37 69.00 69.01 69.00 69.00 2.8K
15:38 69.00 69.01 69.00 69.01 1.4K
15:39 69.00 69.00 68.99 69.00 6.9K
15:40 69.00 69.00 69.00 69.00 0.4K
15:41 68.99 68.99 68.99 68.99 2.7K
15:42 68.99 68.99 68.99 68.99 1.4K
15:43 68.98 68.98 68.98 68.98 0.8K
15:45 68.97 68.97 68.97 68.97 1.2K
15:46 68.97 68.97 68.97 68.97 0.2K
15:47 68.98 69.01 68.98 69.01 1.5K
15:49 69.00 69.00 69.00 69.00 0.7K
15:50 68.94 68.94 68.94 68.94 0.4K
15:51 68.97 68.97 68.97 68.97 0.6K
15:52 68.96 68.98 68.96 68.97 1.4K
15:55 68.95 68.95 68.95 68.95 0.5K
15:56 68.96 68.96 68.96 68.96 0.6K
15:57 68.96 68.96 68.96 68.96 1.0K
15:58 69.00 69.00 69.00 69.00 0.5K
15:59 68.99 68.99 68.95 68.99 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし