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 69.07 69.07 69.07 69.07 2.4K
09:31 69.21 69.21 69.21 69.21 0.4K
09:33 69.17 69.17 69.17 69.17 5.6K
09:37 69.29 69.29 69.29 69.29 0.3K
09:38 69.30 69.30 69.30 69.30 1.4K
09:40 69.32 69.32 69.32 69.32 0.3K
09:43 69.31 69.31 69.31 69.31 1.0K
09:47 69.32 69.32 69.32 69.32 0.2K
09:48 69.31 69.31 69.31 69.31 0.9K
09:49 69.30 69.30 69.30 69.30 0.6K
09:52 69.33 69.33 69.33 69.33 0.6K
09:54 69.23 69.23 69.21 69.21 0.6K
09:55 69.23 69.23 69.23 69.22 0.6K
10:01 69.18 69.18 69.13 69.13 1.8K
10:03 69.11 69.11 69.11 69.11 0.3K
10:08 69.19 69.19 69.18 69.18 0.6K
10:10 69.19 69.19 69.19 69.19 2.4K
10:12 69.08 69.08 69.08 69.08 1.4K
10:14 69.12 69.14 69.12 69.14 2.1K
10:15 69.15 69.15 69.15 69.15 3.7K
10:18 69.18 69.18 69.18 69.18 2.7K
10:20 69.18 69.18 69.17 69.17 0.7K
10:23 69.21 69.21 69.21 69.21 0.6K
10:24 69.22 69.23 69.22 69.23 2.4K
10:25 69.22 69.22 69.21 69.21 4.2K
10:29 69.23 69.25 69.23 69.25 0.5K
10:31 69.25 69.25 69.25 69.25 1.8K
10:33 69.23 69.23 69.23 69.23 0.3K
10:34 69.24 69.24 69.24 69.24 0.1K
10:35 69.26 69.28 69.26 69.28 0.8K
10:36 69.30 69.30 69.30 69.30 0.5K
10:38 69.28 69.29 69.28 69.29 2.6K
10:39 69.26 69.26 69.26 69.26 0.3K
10:41 69.23 69.23 69.23 69.23 0.4K
10:43 69.24 69.24 69.24 69.24 0.8K
10:44 69.23 69.23 69.23 69.23 0.7K
10:46 69.18 69.18 69.18 69.18 0.8K
10:49 69.19 69.19 69.19 69.19 3.8K
10:51 69.19 69.19 69.19 69.19 0.5K
10:52 69.19 69.19 69.19 69.19 0.9K
10:54 69.15 69.15 69.15 69.15 1.0K
11:00 69.21 69.21 69.19 69.19 0.8K
11:05 69.19 69.19 69.19 69.19 0.3K
11:06 69.21 69.21 69.21 69.21 0.2K
11:08 69.23 69.23 69.23 69.23 0.3K
11:11 69.23 69.23 69.23 69.22 0.3K
11:14 69.19 69.19 69.19 69.19 0.2K
11:15 69.19 69.19 69.19 69.19 0.3K
11:16 69.17 69.17 69.17 69.17 1.0K
11:17 69.16 69.16 69.16 69.16 1.3K
11:18 69.19 69.19 69.19 69.19 0.2K
11:19 69.21 69.21 69.21 69.21 0.4K
11:20 69.22 69.22 69.22 69.22 0.6K
11:21 69.23 69.23 69.23 69.23 2.1K
11:31 69.24 69.24 69.24 69.24 2.5K
11:35 69.28 69.28 69.28 69.28 2.2K
11:36 69.28 69.28 69.28 69.28 1.1K
11:39 69.20 69.22 69.20 69.22 0.8K
11:40 69.20 69.20 69.20 69.20 1.9K
11:46 69.26 69.26 69.26 69.26 0.1K
11:47 69.28 69.28 69.28 69.28 0.2K
11:48 69.28 69.28 69.28 69.28 0.6K
11:53 69.25 69.25 69.25 69.25 0.4K
11:54 69.25 69.25 69.25 69.25 0.1K
11:56 69.26 69.26 69.26 69.26 0.4K
11:57 69.25 69.25 69.25 69.25 2.7K
11:58 69.25 69.26 69.25 69.26 0.9K
12:00 69.23 69.23 69.23 69.23 0.7K
12:02 69.26 69.26 69.26 69.26 0.3K
12:03 69.25 69.25 69.25 69.25 0.5K
12:06 69.28 69.28 69.28 69.28 0.5K
12:11 69.22 69.23 69.22 69.23 0.4K
12:15 69.28 69.28 69.28 69.28 0.2K
12:18 69.30 69.30 69.30 69.30 0.5K
12:19 69.30 69.30 69.28 69.28 3.9K
12:24 69.28 69.28 69.28 69.28 0.3K
12:25 69.28 69.28 69.28 69.28 0.3K
12:28 69.22 69.23 69.21 69.21 1.1K
12:31 69.25 69.25 69.25 69.25 1.1K
12:32 69.25 69.25 69.25 69.25 0.7K
12:33 69.26 69.26 69.26 69.26 6.6K
12:34 69.25 69.25 69.25 69.25 0.9K
12:36 69.26 69.26 69.26 69.26 0.1K
12:37 69.27 69.27 69.26 69.26 1.7K
12:39 69.25 69.25 69.25 69.25 0.2K
12:40 69.19 69.19 69.19 69.19 0.8K
12:41 69.19 69.19 69.19 69.19 0.2K
12:42 69.23 69.23 69.23 69.23 0.3K
12:45 69.25 69.25 69.25 69.25 0.5K
12:47 69.27 69.27 69.27 69.27 0.4K
12:51 69.27 69.27 69.27 69.27 0.3K
12:53 69.30 69.30 69.30 69.30 0.9K
12:55 69.30 69.30 69.30 69.30 1.3K
12:58 69.31 69.31 69.31 69.31 0.8K
13:04 69.30 69.30 69.30 69.30 0.3K
13:08 69.30 69.30 69.30 69.29 2.9K
13:11 69.30 69.30 69.30 69.30 0.7K
13:17 69.34 69.34 69.34 69.34 0.6K
13:23 69.35 69.35 69.35 69.35 0.2K
13:24 69.36 69.36 69.36 69.36 0.7K
13:25 69.37 69.37 69.37 69.37 0.3K
13:28 69.42 69.42 69.42 69.42 1.9K
13:29 69.42 69.42 69.42 69.42 0.6K
13:31 69.42 69.42 69.41 69.41 0.5K
13:32 69.41 69.41 69.41 69.41 1.3K
13:34 69.39 69.39 69.39 69.39 1.1K
13:40 69.40 69.40 69.39 69.39 1.5K
13:41 69.35 69.35 69.35 69.35 3.8K
13:46 69.38 69.38 69.38 69.38 0.4K
13:49 69.39 69.39 69.39 69.39 0.2K
13:50 69.39 69.39 69.39 69.39 0.2K
13:51 69.38 69.39 69.38 69.38 2.9K
13:53 69.38 69.38 69.38 69.38 0.4K
13:54 69.38 69.38 69.36 69.36 1.6K
13:55 69.36 69.36 69.36 69.36 1.0K
13:56 69.37 69.37 69.37 69.37 1.4K
13:57 69.35 69.35 69.35 69.35 0.7K
13:59 69.36 69.36 69.36 69.36 0.5K
14:01 69.40 69.40 69.40 69.40 0.9K
14:02 69.40 69.40 69.40 69.40 1.4K
14:06 69.42 69.43 69.42 69.43 2.9K
14:07 69.43 69.43 69.43 69.43 0.9K
14:09 69.41 69.41 69.41 69.41 0.3K
14:10 69.40 69.40 69.39 69.39 2.6K
14:12 69.41 69.41 69.41 69.41 0.6K
14:15 69.41 69.41 69.41 69.41 6.5K
14:16 69.41 69.41 69.40 69.41 2.3K
14:17 69.35 69.35 69.35 69.35 0.1K
14:18 69.34 69.37 69.34 69.37 0.7K
14:19 69.38 69.38 69.38 69.38 0.2K
14:20 69.38 69.38 69.38 69.38 0.6K
14:22 69.41 69.41 69.41 69.41 0.7K
14:23 69.42 69.42 69.42 69.42 0.6K
14:26 69.40 69.40 69.40 69.40 0.3K
14:29 69.39 69.39 69.39 69.39 5.5K
14:30 69.40 69.40 69.40 69.40 1.1K
14:31 69.40 69.42 69.40 69.42 0.9K
14:32 69.41 69.42 69.41 69.42 0.7K
14:35 69.45 69.45 69.45 69.45 0.6K
14:36 69.45 69.45 69.45 69.45 0.3K
14:37 69.46 69.46 69.46 69.46 0.5K
14:39 69.47 69.48 69.47 69.48 4.2K
14:40 69.49 69.50 69.49 69.49 2.1K
14:41 69.49 69.50 69.49 69.50 0.3K
14:42 69.48 69.48 69.48 69.48 0.7K
14:44 69.48 69.48 69.47 69.47 2.2K
14:45 69.47 69.47 69.45 69.45 5.3K
14:47 69.47 69.48 69.47 69.48 2.6K
14:50 69.49 69.51 69.49 69.51 2.4K
14:52 69.53 69.53 69.52 69.52 5.6K
14:54 69.54 69.54 69.54 69.54 1.1K
14:56 69.52 69.52 69.52 69.52 1.9K
14:57 69.52 69.52 69.52 69.52 0.9K
14:59 69.52 69.52 69.52 69.52 1.1K
15:03 69.51 69.51 69.50 69.50 1.4K
15:04 69.49 69.49 69.49 69.49 0.2K
15:05 69.49 69.49 69.49 69.49 0.4K
15:07 69.49 69.49 69.49 69.49 2.0K
15:09 69.48 69.48 69.48 69.48 0.3K
15:10 69.48 69.51 69.48 69.51 6.4K
15:11 69.50 69.50 69.50 69.50 1.2K
15:12 69.49 69.49 69.49 69.49 1.8K
15:13 69.48 69.49 69.48 69.48 4.2K
15:14 69.48 69.48 69.48 69.48 2.1K
15:15 69.47 69.48 69.47 69.48 2.4K
15:16 69.48 69.48 69.48 69.48 3.6K
15:18 69.49 69.49 69.49 69.48 3.8K
15:22 69.51 69.51 69.51 69.51 0.4K
15:24 69.51 69.51 69.51 69.51 3.9K
15:26 69.51 69.51 69.50 69.50 1.7K
15:29 69.51 69.51 69.51 69.51 0.3K
15:31 69.49 69.49 69.49 69.49 0.2K
15:32 69.49 69.50 69.49 69.50 0.4K
15:33 69.49 69.51 69.49 69.51 1.3K
15:34 69.50 69.50 69.50 69.50 0.7K
15:35 69.51 69.51 69.51 69.51 0.6K
15:37 69.52 69.52 69.52 69.52 2.8K
15:38 69.52 69.52 69.52 69.52 1.0K
15:40 69.54 69.54 69.54 69.54 2.0K
15:41 69.52 69.52 69.52 69.52 1.1K
15:42 69.53 69.53 69.53 69.53 1.1K
15:44 69.54 69.54 69.54 69.54 0.3K
15:45 69.54 69.55 69.54 69.55 4.5K
15:46 69.54 69.54 69.53 69.53 3.0K
15:47 69.54 69.54 69.54 69.53 0.3K
15:49 69.54 69.54 69.54 69.54 0.1K
15:50 69.51 69.51 69.49 69.49 1.3K
15:51 69.51 69.51 69.51 69.51 1.2K
15:54 69.48 69.48 69.48 69.48 1.0K
15:56 69.51 69.51 69.51 69.51 0.6K
15:57 69.51 69.54 69.51 69.54 2.1K
15:58 69.52 69.52 69.52 69.52 1.1K
15:59 69.52 69.52 69.45 69.45 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし