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 68.63 68.63 68.63 68.63 2.5K
09:32 68.76 68.76 68.76 68.76 1.1K
09:36 68.76 68.76 68.76 68.76 0.2K
09:37 68.75 68.75 68.75 68.75 0.5K
09:38 68.76 68.76 68.74 68.74 5.5K
09:42 68.77 68.77 68.77 68.77 0.4K
09:45 68.76 68.76 68.76 68.76 1.1K
09:48 68.87 68.87 68.87 68.87 1.6K
09:58 68.87 68.89 68.87 68.89 0.6K
10:01 68.90 68.90 68.90 68.90 0.5K
10:02 68.90 68.90 68.90 68.90 0.3K
10:04 68.90 68.90 68.89 68.89 0.8K
10:08 68.86 68.86 68.86 68.86 0.5K
10:11 68.86 68.86 68.86 68.86 0.4K
10:14 68.87 68.87 68.87 68.87 0.3K
10:15 68.86 68.88 68.86 68.88 1.6K
10:18 68.86 68.87 68.86 68.87 0.5K
10:20 68.84 68.84 68.84 68.84 0.4K
10:21 68.88 68.89 68.86 68.86 1.3K
10:23 68.89 68.89 68.89 68.89 0.1K
10:24 68.91 68.91 68.91 68.91 1.0K
10:30 68.92 68.92 68.92 68.92 0.3K
10:31 68.92 68.92 68.92 68.92 0.3K
10:33 68.91 68.91 68.91 68.91 1.0K
10:34 68.89 68.89 68.89 68.89 3.3K
10:35 68.87 68.87 68.87 68.87 0.6K
10:36 68.88 68.88 68.88 68.88 1.0K
10:40 68.89 68.89 68.89 68.89 0.7K
10:41 68.88 68.88 68.88 68.88 2.2K
10:44 68.86 68.86 68.86 68.86 1.2K
10:50 68.94 68.95 68.91 68.91 1.3K
10:51 68.90 68.91 68.90 68.91 1.4K
10:52 68.88 68.88 68.88 68.88 4.5K
10:53 68.88 68.92 68.88 68.92 4.3K
10:54 68.94 68.94 68.92 68.92 1.0K
10:56 68.94 68.94 68.93 68.93 0.2K
10:57 68.94 68.94 68.94 68.94 0.9K
10:58 68.93 68.93 68.92 68.92 1.0K
10:59 68.94 68.94 68.94 68.94 1.0K
11:00 68.95 68.95 68.95 68.95 0.3K
11:02 68.98 68.98 68.98 68.98 1.5K
11:07 68.99 68.99 68.99 68.99 1.7K
11:15 69.04 69.04 69.04 69.04 0.6K
11:16 69.01 69.01 68.99 68.99 4.6K
11:17 69.01 69.01 69.01 69.01 0.6K
11:20 68.97 69.00 68.97 69.00 1.2K
11:21 68.95 68.95 68.95 68.95 0.2K
11:23 68.96 68.96 68.96 68.96 0.3K
11:24 68.97 68.97 68.97 68.97 0.1K
11:25 68.98 68.98 68.98 68.98 0.8K
11:26 68.97 68.97 68.97 68.97 0.6K
11:27 68.97 68.97 68.97 68.97 0.1K
11:29 68.97 68.97 68.97 68.97 7.8K
11:33 68.99 69.00 68.99 69.00 1.9K
11:36 68.99 68.99 68.99 68.99 0.9K
11:41 68.94 68.94 68.94 68.94 0.8K
11:42 68.89 68.89 68.89 68.89 0.5K
11:46 68.93 68.93 68.93 68.93 0.5K
11:48 68.93 68.93 68.93 68.93 0.5K
11:49 68.94 68.94 68.94 68.94 4.9K
11:50 68.92 68.92 68.92 68.92 0.7K
11:53 68.95 68.95 68.95 68.95 0.2K
11:55 68.95 68.96 68.95 68.96 0.9K
11:57 68.98 68.98 68.98 68.98 0.6K
11:58 68.99 68.99 68.98 68.98 2.3K
12:00 68.99 68.99 68.99 68.99 0.6K
12:03 68.95 68.95 68.95 68.94 0.5K
12:05 68.97 68.97 68.97 68.97 0.9K
12:09 68.96 68.96 68.96 68.96 2.4K
12:17 68.95 68.95 68.95 68.95 0.6K
12:20 68.95 68.95 68.95 68.95 0.1K
12:22 68.98 68.98 68.98 68.98 2.3K
12:23 68.98 68.98 68.98 68.98 0.3K
12:30 68.94 68.94 68.94 68.94 1.0K
12:32 68.96 68.96 68.94 68.96 2.4K
12:35 68.97 68.97 68.97 68.97 0.6K
12:37 68.97 68.97 68.97 68.97 0.3K
12:39 68.98 68.98 68.98 68.98 0.4K
12:40 68.98 68.98 68.98 68.98 0.9K
12:42 68.98 68.98 68.98 68.98 0.6K
12:43 68.97 68.97 68.97 68.97 1.1K
12:45 68.97 68.97 68.97 68.97 0.4K
12:47 69.02 69.02 69.02 69.02 0.6K
12:48 69.01 69.01 69.01 69.01 0.6K
12:50 69.01 69.01 69.01 69.01 1.4K
12:56 69.01 69.01 69.01 69.01 5.1K
12:59 68.99 68.99 68.99 68.99 0.2K
13:02 69.01 69.01 69.01 69.01 0.5K
13:03 68.99 68.99 68.99 68.99 0.8K
13:04 69.00 69.00 69.00 69.00 0.4K
13:05 69.01 69.01 69.01 69.01 2.2K
13:12 69.01 69.01 69.01 69.01 0.7K
13:15 69.01 69.01 69.01 69.01 0.3K
13:17 69.02 69.02 69.00 69.00 0.7K
13:18 69.01 69.01 69.01 69.01 0.4K
13:19 69.00 69.00 69.00 69.00 0.5K
13:20 68.99 68.99 68.99 68.99 0.6K
13:21 68.99 68.99 68.99 68.99 0.3K
13:25 68.98 68.98 68.98 68.98 0.5K
13:26 68.97 68.97 68.97 68.97 0.6K
13:27 68.97 68.97 68.97 68.97 0.9K
13:28 68.96 68.96 68.96 68.96 0.6K
13:29 68.98 68.98 68.98 68.97 0.7K
13:36 68.96 68.96 68.96 68.96 1.1K
13:39 68.97 68.97 68.97 68.97 0.4K
13:43 68.96 68.96 68.96 68.96 0.6K
13:44 68.95 68.95 68.95 68.94 0.6K
13:46 68.94 68.94 68.93 68.93 1.0K
13:47 68.90 68.90 68.87 68.86 1.1K
13:49 68.90 68.90 68.90 68.90 1.1K
13:50 68.91 68.91 68.90 68.90 1.5K
13:55 68.88 68.88 68.88 68.88 1.1K
13:56 68.86 68.86 68.86 68.86 0.4K
13:59 68.87 68.87 68.87 68.87 0.7K
14:01 68.90 68.90 68.90 68.90 1.2K
14:04 68.91 68.91 68.91 68.91 1.6K
14:05 68.92 68.92 68.92 68.92 1.3K
14:07 68.90 68.91 68.90 68.91 2.1K
14:09 68.90 68.90 68.90 68.90 0.2K
14:10 68.90 68.90 68.89 68.89 1.9K
14:12 68.92 68.92 68.92 68.92 0.5K
14:14 68.89 68.89 68.89 68.89 0.7K
14:15 68.90 68.90 68.90 68.90 6.8K
14:16 68.90 68.90 68.90 68.90 0.5K
14:17 68.89 68.89 68.89 68.89 0.5K
14:20 68.90 68.90 68.90 68.90 0.3K
14:21 68.92 68.92 68.92 68.92 0.5K
14:23 68.94 68.94 68.94 68.94 0.2K
14:24 68.93 68.93 68.93 68.93 0.7K
14:25 68.94 68.94 68.94 68.94 7.1K
14:27 68.93 68.93 68.93 68.93 0.5K
14:29 68.94 68.94 68.94 68.94 0.2K
14:31 68.96 68.96 68.96 68.96 0.6K
14:32 68.97 68.97 68.97 68.97 1.2K
14:35 69.00 69.00 69.00 69.00 0.5K
14:36 69.00 69.00 69.00 69.00 2.8K
14:37 69.00 69.00 69.00 69.00 0.7K
14:40 69.01 69.01 69.01 69.01 1.6K
14:42 68.96 68.96 68.96 68.96 1.0K
14:44 68.94 68.94 68.94 68.94 0.7K
14:45 68.96 68.96 68.96 68.96 0.5K
14:47 68.95 68.96 68.95 68.96 0.6K
14:50 68.95 68.95 68.95 68.94 0.7K
14:53 68.96 68.96 68.96 68.96 0.5K
14:55 68.97 68.97 68.97 68.97 1.8K
14:57 68.96 68.96 68.96 68.96 0.9K
14:58 68.96 68.97 68.96 68.97 2.8K
14:59 68.96 68.97 68.96 68.97 0.6K
15:00 69.00 69.00 69.00 69.00 1.2K
15:02 68.99 69.00 68.99 68.99 1.5K
15:03 68.99 69.00 68.98 68.99 3.9K
15:04 69.00 69.00 69.00 69.00 0.9K
15:06 68.97 68.97 68.97 68.97 0.6K
15:08 68.98 68.98 68.97 68.98 1.7K
15:09 68.97 68.97 68.97 68.97 1.1K
15:10 68.99 68.99 68.99 68.99 7.2K
15:11 68.99 68.99 68.99 68.99 0.7K
15:12 68.98 69.00 68.98 69.00 1.5K
15:14 69.01 69.01 69.00 69.00 1.8K
15:15 69.01 69.01 69.01 69.01 0.2K
15:16 69.00 69.02 69.00 69.02 1.2K
15:18 69.04 69.04 69.04 69.04 0.8K
15:19 69.03 69.03 69.02 69.02 0.7K
15:20 69.04 69.04 69.04 69.04 0.2K
15:21 69.07 69.07 69.07 69.07 1.3K
15:23 69.06 69.06 69.06 69.06 1.5K
15:25 69.08 69.09 69.08 69.09 1.2K
15:26 69.09 69.09 69.07 69.07 1.5K
15:27 69.07 69.07 69.04 69.04 1.3K
15:29 69.04 69.05 69.04 69.05 1.1K
15:31 69.06 69.06 69.05 69.06 3.3K
15:33 69.04 69.05 69.04 69.04 1.0K
15:34 69.04 69.04 69.04 69.04 2.9K
15:35 69.04 69.04 69.03 69.04 1.0K
15:36 69.04 69.05 69.04 69.05 0.5K
15:37 69.04 69.04 69.02 69.02 1.0K
15:38 69.02 69.02 69.02 69.02 0.3K
15:39 69.03 69.03 69.03 69.03 1.2K
15:40 69.06 69.06 69.06 69.06 0.9K
15:41 69.05 69.05 69.05 69.05 0.2K
15:42 69.04 69.06 69.04 69.06 0.5K
15:43 69.07 69.07 69.07 69.07 0.9K
15:44 69.06 69.06 69.06 69.06 0.5K
15:45 69.04 69.04 69.04 69.04 1.6K
15:46 69.05 69.05 69.04 69.04 0.9K
15:47 69.07 69.07 69.07 69.07 1.3K
15:49 69.07 69.07 69.07 69.07 1.5K
15:50 69.09 69.09 69.06 69.06 5.1K
15:52 69.07 69.07 69.07 69.07 0.7K
15:54 69.10 69.10 69.10 69.10 1.9K
15:55 69.11 69.11 69.11 69.11 1.2K
15:56 69.08 69.08 69.08 69.08 1.3K
15:57 69.08 69.08 69.08 69.08 0.5K
15:59 69.08 69.11 69.06 69.11 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし